Partner Tech Corp. 3097
TPEX · Tayvan · Elektronik Teknoloji
TWD 25,250,00 (%0,00)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25,25 | %0,00 | TWD 25,25 | TWD 25,25 | TWD 25,25 | 1 |
| 2026-09-30 | TWD 25,25 | +%0,60 | TWD 25,05 | TWD 25,30 | TWD 25,00 | 22,81K |
| 2026-09-29 | TWD 25,10 | %0,00 | TWD 25,10 | TWD 25,10 | TWD 24,30 | 6,00K |
| 2026-09-24 | TWD 25,10 | +%0,20 | TWD 25,00 | TWD 25,55 | TWD 24,40 | 39,02K |
| 2026-09-23 | TWD 25,05 | -%0,99 | TWD 25,30 | TWD 25,30 | TWD 24,15 | 22,20K |
| 2026-09-22 | TWD 25,30 | -%0,59 | TWD 25,35 | TWD 25,45 | TWD 24,40 | 12,01K |
| 2026-09-21 | TWD 25,45 | +%1,19 | TWD 25,10 | TWD 25,45 | TWD 24,10 | 17,01K |
| 2026-09-18 | TWD 25,15 | -%0,59 | TWD 25,25 | TWD 25,25 | TWD 24,40 | 30,01K |
| 2026-09-17 | TWD 25,30 | +%2,02 | TWD 24,95 | TWD 25,60 | TWD 24,40 | 25,02K |
| 2026-09-16 | TWD 24,80 | -%1,20 | TWD 25,00 | TWD 25,00 | TWD 24,05 | 12,11K |
| 2026-09-15 | TWD 25,10 | +%0,20 | TWD 24,80 | TWD 25,40 | TWD 24,30 | 43,02K |
| 2026-09-14 | TWD 25,05 | -%1,76 | TWD 25,30 | TWD 25,30 | TWD 24,10 | 19,01K |
| 2026-09-11 | TWD 25,50 | +%1,39 | TWD 25,15 | TWD 25,55 | TWD 24,30 | 18,01K |
| 2026-09-10 | TWD 25,15 | -%0,79 | TWD 24,25 | TWD 25,35 | TWD 24,15 | 25,01K |
| 2026-09-09 | TWD 25,35 | +%1,00 | TWD 25,15 | TWD 25,35 | TWD 25,15 | 6 |
| 2026-09-08 | TWD 25,10 | +%0,20 | TWD 25,05 | TWD 25,20 | TWD 24,60 | 19,30K |
| 2026-09-07 | TWD 25,05 | %0,00 | TWD 23,85 | TWD 25,05 | TWD 23,85 | 15 |
| 2026-09-04 | TWD 25,05 | -%0,20 | TWD 25,05 | TWD 25,05 | TWD 25,05 | 47 |
| 2026-09-03 | TWD 25,10 | +%0,40 | TWD 25,00 | TWD 25,10 | TWD 23,80 | 10,01K |
| 2026-09-02 | TWD 25,00 | -%3,66 | TWD 26,00 | TWD 26,00 | TWD 23,65 | 19,03K |
| 2026-09-01 | TWD 25,95 | -%0,19 | TWD 26,00 | TWD 26,00 | TWD 25,95 | 22 |
| 2026-08-31 | TWD 26,00 | -%0,76 | TWD 26,15 | TWD 26,15 | TWD 24,90 | 18,00K |
| 2026-08-28 | TWD 26,20 | +%1,16 | TWD 25,60 | TWD 26,80 | TWD 25,40 | 15,10K |
| 2026-08-27 | TWD 25,90 | -%1,71 | TWD 26,30 | TWD 26,30 | TWD 25,00 | 2,00K |
| 2026-08-26 | TWD 26,35 | -%0,57 | TWD 26,50 | TWD 26,50 | TWD 25,25 | 10,02K |
| 2026-08-25 | TWD 26,50 | +%3,52 | TWD 25,55 | TWD 26,50 | TWD 25,45 | 10,01K |
| 2026-08-24 | TWD 25,60 | +%0,20 | TWD 25,55 | TWD 25,60 | TWD 25,55 | 1,00K |
| 2026-08-21 | TWD 25,55 | +%1,79 | TWD 25,15 | TWD 25,60 | TWD 24,40 | 13,01K |
| 2026-08-20 | TWD 25,10 | %0,00 | TWD 25,10 | TWD 25,10 | TWD 25,10 | 3,00K |
| 2026-08-19 | TWD 25,10 | +%0,40 | TWD 25,05 | TWD 25,10 | TWD 23,90 | 27 |
| 2026-08-18 | TWD 25,00 | +%0,20 | TWD 24,95 | TWD 25,00 | TWD 24,80 | 10,02K |
| 2026-08-17 | TWD 24,95 | -%0,20 | TWD 25,00 | TWD 25,30 | TWD 24,00 | 2,05K |
| 2026-08-14 | TWD 25,00 | -%1,96 | TWD 25,30 | TWD 25,40 | TWD 24,20 | 19,06K |
| 2026-08-13 | TWD 25,50 | -%0,39 | TWD 25,55 | TWD 25,55 | TWD 24,60 | 10,71K |
| 2026-08-12 | TWD 25,60 | +%0,39 | TWD 25,55 | TWD 25,60 | TWD 24,30 | 17,13K |
| 2026-08-11 | TWD 25,50 | -%0,20 | TWD 25,55 | TWD 25,55 | TWD 25,50 | 1,00K |
| 2026-08-10 | TWD 25,55 | -%0,20 | TWD 25,60 | TWD 25,60 | TWD 24,50 | 11,01K |
| 2026-08-07 | TWD 25,60 | +%0,79 | TWD 24,50 | TWD 25,60 | TWD 24,50 | 1,04K |
| 2026-08-06 | TWD 25,40 | -%1,93 | TWD 26,00 | TWD 26,00 | TWD 25,00 | 5,00K |
| 2026-08-05 | TWD 25,90 | +%1,17 | TWD 25,60 | TWD 26,80 | TWD 24,70 | 48,92K |
| 2026-08-04 | TWD 25,60 | -%2,29 | TWD 26,20 | TWD 26,20 | TWD 24,95 | 15,40K |
| 2026-08-03 | TWD 26,20 | +%8,04 | TWD 24,30 | TWD 26,25 | TWD 24,30 | 17,50K |
| 2026-07-31 | TWD 24,25 | +%5,21 | TWD 23,15 | TWD 24,25 | TWD 23,10 | 14,67K |
| 2026-07-30 | TWD 23,05 | +%0,88 | TWD 23,10 | TWD 23,15 | TWD 23,05 | 1,05K |
| 2026-07-29 | TWD 22,85 | -%5,58 | TWD 24,55 | TWD 24,55 | TWD 22,40 | 68,49K |
| 2026-07-28 | TWD 24,20 | -%3,39 | TWD 25,20 | TWD 25,20 | TWD 24,00 | 9,14K |
| 2026-07-27 | TWD 25,05 | -%0,60 | TWD 25,05 | TWD 25,05 | TWD 25,05 | 5 |
| 2026-07-24 | TWD 25,20 | +%0,80 | TWD 25,20 | TWD 25,20 | TWD 24,00 | 506 |
| 2026-07-23 | TWD 25,00 | -%0,40 | TWD 25,40 | TWD 25,40 | TWD 25,00 | 85 |
| 2026-07-22 | TWD 25,10 | +%0,60 | TWD 25,15 | TWD 25,15 | TWD 24,00 | 312 |
| 2026-07-21 | TWD 24,95 | -%0,99 | TWD 25,25 | TWD 25,35 | TWD 24,00 | 11,42K |
| 2026-07-20 | TWD 25,20 | -%2,33 | TWD 26,10 | TWD 26,10 | TWD 24,00 | 4,10K |
| 2026-07-17 | TWD 25,80 | +%0,78 | TWD 25,85 | TWD 26,25 | TWD 25,00 | 23,28K |
| 2026-07-16 | TWD 25,60 | -%0,58 | TWD 25,50 | TWD 25,60 | TWD 25,50 | 42 |
| 2026-07-15 | TWD 25,75 | -%1,53 | TWD 26,15 | TWD 26,15 | TWD 24,95 | 8,26K |
| 2026-07-14 | TWD 26,15 | -%0,76 | TWD 26,40 | TWD 26,40 | TWD 25,00 | 14,05K |
| 2026-07-13 | TWD 26,35 | -%0,19 | TWD 26,25 | TWD 26,35 | TWD 26,25 | 1,00K |
| 2026-07-10 | TWD 26,40 | %0,00 | TWD 26,40 | TWD 26,40 | TWD 26,40 | 0 |
| 2026-07-09 | TWD 26,40 | %0,00 | TWD 26,40 | TWD 26,45 | TWD 25,50 | 8,01K |
| 2026-07-08 | TWD 26,40 | +%0,76 | TWD 26,30 | TWD 26,40 | TWD 26,00 | 5,00K |
| 2026-07-07 | TWD 26,20 | -%0,19 | TWD 26,25 | TWD 27,70 | TWD 25,50 | 47,02K |
| 2026-07-06 | TWD 26,25 | -%0,19 | TWD 26,25 | TWD 26,25 | TWD 25,10 | 1,00K |
| 2026-07-03 | TWD 26,30 | -%0,75 | TWD 25,20 | TWD 26,30 | TWD 25,20 | 7,01K |
| 2026-07-02 | TWD 26,50 | +%1,92 | TWD 27,00 | TWD 27,05 | TWD 26,00 | 34,37K |
| 2026-07-01 | TWD 26,00 | -%2,62 | TWD 26,80 | TWD 26,80 | TWD 25,55 | 13,14K |
| 2026-06-30 | TWD 26,70 | -%1,48 | TWD 27,05 | TWD 27,30 | TWD 26,00 | 14,11K |
| 2026-06-29 | TWD 27,10 | +%4,23 | TWD 26,00 | TWD 27,25 | TWD 26,00 | 36,11K |
| 2026-06-26 | TWD 26,00 | %0,00 | TWD 27,10 | TWD 30,20 | TWD 25,60 | 75,27K |
| 2026-06-25 | TWD 26,00 | -%4,24 | TWD 27,15 | TWD 27,15 | TWD 25,90 | 3,00K |
| 2026-06-24 | TWD 27,15 | +%0,18 | TWD 27,10 | TWD 27,15 | TWD 25,90 | 6,03K |
| 2026-06-23 | TWD 27,10 | %0,00 | TWD 27,10 | TWD 27,10 | TWD 25,90 | 9,01K |
| 2026-06-22 | TWD 27,10 | +%4,23 | TWD 26,00 | TWD 27,25 | TWD 25,90 | 13,11K |
| 2026-06-18 | TWD 26,00 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 25,00 | 5,31K |
| 2026-06-17 | TWD 26,00 | -%0,76 | TWD 26,20 | TWD 26,20 | TWD 25,05 | 8,00K |
| 2026-06-16 | TWD 26,20 | +%0,77 | TWD 26,05 | TWD 26,20 | TWD 26,00 | 10,00K |
| 2026-06-15 | TWD 26,00 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 24,80 | 8,31K |
| 2026-06-12 | TWD 26,00 | +%0,58 | TWD 25,90 | TWD 26,00 | TWD 25,55 | 7,00K |
| 2026-06-11 | TWD 25,85 | -%1,34 | TWD 26,20 | TWD 26,20 | TWD 24,95 | 21,01K |
| 2026-06-10 | TWD 26,20 | %0,00 | TWD 24,95 | TWD 26,20 | TWD 24,95 | 1,21K |
| 2026-06-09 | TWD 26,20 | +%1,95 | TWD 26,20 | TWD 26,20 | TWD 26,20 | 3 |
| 2026-06-08 | TWD 25,70 | -%4,46 | TWD 25,50 | TWD 25,90 | TWD 24,65 | 28,02K |
| 2026-06-05 | TWD 26,90 | -%0,37 | TWD 27,00 | TWD 27,35 | TWD 26,05 | 29,84K |
| 2026-06-04 | TWD 27,00 | -%0,74 | TWD 26,10 | TWD 27,00 | TWD 26,10 | 32,10K |
| 2026-06-03 | TWD 27,20 | +%4,21 | TWD 26,10 | TWD 27,40 | TWD 26,10 | 18,11K |
| 2026-06-02 | TWD 26,10 | -%3,69 | TWD 27,00 | TWD 27,10 | TWD 25,50 | 26,01K |
| 2026-06-01 | TWD 27,10 | +%3,63 | TWD 24,95 | TWD 27,10 | TWD 24,75 | 52,05K |
| 2026-05-29 | TWD 26,15 | -%0,57 | TWD 25,70 | TWD 26,15 | TWD 25,55 | 12,00K |
| 2026-05-28 | TWD 26,30 | -%4,01 | TWD 26,30 | TWD 26,35 | TWD 25,15 | 29,81K |
| 2026-05-27 | TWD 27,40 | +%1,11 | TWD 27,40 | TWD 28,50 | TWD 26,20 | 37,43K |
| 2026-05-26 | TWD 27,10 | +%3,83 | TWD 26,10 | TWD 27,35 | TWD 25,80 | 51,52K |