Win Semiconductors Corp. 3105
TPEX · Tayvan · Elektronik Teknoloji
TWD 591,00+53,00 (+%9,85)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 538,00 | -%0,74 | TWD 546,00 | TWD 546,00 | TWD 529,00 | 26,53M |
| 2026-09-30 | TWD 542,00 | +%9,94 | TWD 509,00 | TWD 542,00 | TWD 509,00 | 41,33M |
| 2026-09-29 | TWD 493,00 | -%1,79 | TWD 496,50 | TWD 498,50 | TWD 484,50 | 15,11M |
| 2026-09-24 | TWD 502,00 | +%1,01 | TWD 495,50 | TWD 506,00 | TWD 482,00 | 21,29M |
| 2026-09-23 | TWD 497,00 | -%0,80 | TWD 507,00 | TWD 518,00 | TWD 486,50 | 27,04M |
| 2026-09-22 | TWD 501,00 | +%2,14 | TWD 501,00 | TWD 515,00 | TWD 489,00 | 33,10M |
| 2026-09-21 | TWD 490,50 | -%1,90 | TWD 497,00 | TWD 504,00 | TWD 486,00 | 23,22M |
| 2026-09-18 | TWD 500,00 | +%6,16 | TWD 487,50 | TWD 502,00 | TWD 467,00 | 43,41M |
| 2026-09-17 | TWD 471,00 | -%0,32 | TWD 482,00 | TWD 507,00 | TWD 469,00 | 46,89M |
| 2026-09-16 | TWD 472,50 | +%4,07 | TWD 469,00 | TWD 473,00 | TWD 454,00 | 28,91M |
| 2026-09-15 | TWD 454,00 | +%2,25 | TWD 447,50 | TWD 476,00 | TWD 445,50 | 35,37M |
| 2026-09-14 | TWD 444,00 | +%1,49 | TWD 423,00 | TWD 451,00 | TWD 420,00 | 13,43M |
| 2026-09-11 | TWD 437,50 | -%5,20 | TWD 449,50 | TWD 450,00 | TWD 435,00 | 14,15M |
| 2026-09-10 | TWD 461,50 | -%0,54 | TWD 462,50 | TWD 465,00 | TWD 452,00 | 14,97M |
| 2026-09-09 | TWD 464,00 | +%5,10 | TWD 462,00 | TWD 478,00 | TWD 457,50 | 35,83M |
| 2026-09-08 | TWD 441,50 | -%2,00 | TWD 457,00 | TWD 458,00 | TWD 440,00 | 17,10M |
| 2026-09-07 | TWD 450,50 | +%0,22 | TWD 453,50 | TWD 463,00 | TWD 446,50 | 19,36M |
| 2026-09-04 | TWD 449,50 | +%0,67 | TWD 465,00 | TWD 465,00 | TWD 438,50 | 23,86M |
| 2026-09-03 | TWD 446,50 | -%4,90 | TWD 478,00 | TWD 490,00 | TWD 440,00 | 40,38M |
| 2026-09-02 | TWD 469,50 | -%4,57 | TWD 484,00 | TWD 492,00 | TWD 468,00 | 41,13M |
| 2026-09-01 | TWD 492,00 | +%9,94 | TWD 448,50 | TWD 492,00 | TWD 444,00 | 55,27M |
| 2026-08-31 | TWD 447,50 | +%1,94 | TWD 434,50 | TWD 471,00 | TWD 425,00 | 51,04M |
| 2026-08-28 | TWD 439,00 | -%1,46 | TWD 449,50 | TWD 461,50 | TWD 434,50 | 48,43M |
| 2026-08-27 | TWD 445,50 | +%10,00 | TWD 413,00 | TWD 445,50 | TWD 412,00 | 36,13M |
| 2026-08-26 | TWD 405,00 | +%6,86 | TWD 378,00 | TWD 405,00 | TWD 374,00 | 31,95M |
| 2026-08-25 | TWD 379,00 | +%6,76 | TWD 350,50 | TWD 381,50 | TWD 349,50 | 16,24M |
| 2026-08-24 | TWD 355,00 | -%4,83 | TWD 370,50 | TWD 372,50 | TWD 355,00 | 11,86M |
| 2026-08-21 | TWD 373,00 | -%1,58 | TWD 377,00 | TWD 385,50 | TWD 365,50 | 21,84M |
| 2026-08-20 | TWD 379,00 | +%4,26 | TWD 370,00 | TWD 379,00 | TWD 359,50 | 15,64M |
| 2026-08-19 | TWD 363,50 | -%2,94 | TWD 353,50 | TWD 374,00 | TWD 351,00 | 17,62M |
| 2026-08-18 | TWD 374,50 | -%5,90 | TWD 400,00 | TWD 406,00 | TWD 373,50 | 28,29M |
| 2026-08-17 | TWD 398,00 | +%5,29 | TWD 391,00 | TWD 404,50 | TWD 388,50 | 24,96M |
| 2026-08-14 | TWD 378,00 | -%2,33 | TWD 389,00 | TWD 389,50 | TWD 375,00 | 14,89M |
| 2026-08-13 | TWD 387,00 | -%3,25 | TWD 406,50 | TWD 417,50 | TWD 383,00 | 38,87M |
| 2026-08-12 | TWD 400,00 | +%7,82 | TWD 372,00 | TWD 408,00 | TWD 370,50 | 29,91M |
| 2026-08-11 | TWD 371,00 | -%3,76 | TWD 377,50 | TWD 382,50 | TWD 361,50 | 16,51M |
| 2026-08-10 | TWD 385,50 | +%5,33 | TWD 379,00 | TWD 401,00 | TWD 374,00 | 25,38M |
| 2026-08-07 | TWD 366,00 | -%4,19 | TWD 384,50 | TWD 394,50 | TWD 359,50 | 23,54M |
| 2026-08-06 | TWD 382,00 | +%1,60 | TWD 378,00 | TWD 394,00 | TWD 365,50 | 40,59M |
| 2026-08-05 | TWD 376,00 | +%9,94 | TWD 376,00 | TWD 376,00 | TWD 376,00 | 2,74M |
| 2026-08-04 | TWD 342,00 | +%9,97 | TWD 320,00 | TWD 342,00 | TWD 313,50 | 18,84M |
| 2026-08-03 | TWD 311,00 | +%5,60 | TWD 298,50 | TWD 320,50 | TWD 298,50 | 18,26M |
| 2026-07-31 | TWD 294,50 | +%9,89 | TWD 294,00 | TWD 294,50 | TWD 280,00 | 14,82M |
| 2026-07-30 | TWD 268,00 | -%7,90 | TWD 276,50 | TWD 301,00 | TWD 262,00 | 25,50M |
| 2026-07-29 | TWD 291,00 | -%9,91 | TWD 326,50 | TWD 333,00 | TWD 291,00 | 28,01M |
| 2026-07-28 | TWD 323,00 | -%9,01 | TWD 336,00 | TWD 349,50 | TWD 322,50 | 23,31M |
| 2026-07-27 | TWD 355,00 | +%3,95 | TWD 313,50 | TWD 368,00 | TWD 307,50 | 37,18M |
| 2026-07-24 | TWD 341,50 | -%6,31 | TWD 354,00 | TWD 371,50 | TWD 337,50 | 20,57M |
| 2026-07-23 | TWD 364,50 | +%1,53 | TWD 361,50 | TWD 385,00 | TWD 354,00 | 21,94M |
| 2026-07-22 | TWD 359,00 | +%5,74 | TWD 360,00 | TWD 373,00 | TWD 356,00 | 15,15M |
| 2026-07-21 | TWD 339,50 | +%8,29 | TWD 322,00 | TWD 340,00 | TWD 319,50 | 11,21M |
| 2026-07-20 | TWD 313,50 | -%5,71 | TWD 325,50 | TWD 336,00 | TWD 302,50 | 19,48M |
| 2026-07-17 | TWD 332,50 | -%9,89 | TWD 344,50 | TWD 350,00 | TWD 332,50 | 13,46M |
| 2026-07-16 | TWD 369,00 | -%4,40 | TWD 380,50 | TWD 381,00 | TWD 364,50 | 10,85M |
| 2026-07-15 | TWD 386,00 | +%1,98 | TWD 387,00 | TWD 394,00 | TWD 379,00 | 14,63M |
| 2026-07-14 | TWD 378,50 | -%6,08 | TWD 401,00 | TWD 404,50 | TWD 363,00 | 21,49M |
| 2026-07-13 | TWD 403,00 | -%0,74 | TWD 412,00 | TWD 418,00 | TWD 400,50 | 12,86M |
| 2026-07-10 | TWD 406,00 | %0,00 | TWD 406,00 | TWD 406,00 | TWD 406,00 | 0 |
| 2026-07-09 | TWD 406,00 | -%1,81 | TWD 418,00 | TWD 427,00 | TWD 405,50 | 12,98M |
| 2026-07-08 | TWD 413,50 | +%0,98 | TWD 411,00 | TWD 421,50 | TWD 400,00 | 16,47M |
| 2026-07-07 | TWD 409,50 | -%2,73 | TWD 424,00 | TWD 447,50 | TWD 400,50 | 34,78M |
| 2026-07-06 | TWD 421,00 | +%2,43 | TWD 422,00 | TWD 435,50 | TWD 407,00 | 17,00M |
| 2026-07-03 | TWD 411,00 | %0,00 | TWD 408,00 | TWD 422,00 | TWD 400,50 | 17,06M |
| 2026-07-02 | TWD 411,00 | -%1,56 | TWD 404,00 | TWD 411,00 | TWD 399,50 | 12,49M |
| 2026-07-01 | TWD 417,50 | -%2,00 | TWD 436,00 | TWD 439,50 | TWD 415,50 | 15,78M |
| 2026-06-30 | TWD 426,00 | +%3,40 | TWD 423,00 | TWD 434,50 | TWD 412,50 | 18,21M |
| 2026-06-29 | TWD 412,00 | -%2,83 | TWD 416,00 | TWD 427,50 | TWD 399,00 | 25,22M |
| 2026-06-26 | TWD 424,00 | -%8,42 | TWD 458,00 | TWD 463,50 | TWD 421,00 | 32,61M |
| 2026-06-25 | TWD 463,00 | -%3,14 | TWD 486,50 | TWD 486,50 | TWD 458,00 | 20,41M |
| 2026-06-24 | TWD 478,00 | -%8,43 | TWD 516,00 | TWD 516,00 | TWD 472,00 | 36,57M |
| 2026-06-23 | TWD 522,00 | -%3,51 | TWD 531,00 | TWD 573,00 | TWD 522,00 | 40,45M |
| 2026-06-22 | TWD 541,00 | +%2,46 | TWD 545,00 | TWD 550,00 | TWD 522,00 | 27,38M |
| 2026-06-18 | TWD 528,00 | +%1,73 | TWD 522,00 | TWD 557,00 | TWD 521,00 | 38,78M |
| 2026-06-17 | TWD 519,00 | +%5,27 | TWD 488,00 | TWD 520,00 | TWD 481,00 | 21,91M |
| 2026-06-16 | TWD 493,00 | -%3,52 | TWD 515,00 | TWD 525,00 | TWD 493,00 | 21,19M |
| 2026-06-15 | TWD 511,00 | +%1,19 | TWD 524,00 | TWD 528,00 | TWD 499,50 | 23,34M |
| 2026-06-12 | TWD 505,00 | +%4,88 | TWD 513,00 | TWD 516,00 | TWD 496,50 | 17,36M |
| 2026-06-11 | TWD 481,50 | +%0,73 | TWD 497,50 | TWD 503,00 | TWD 460,50 | 19,87M |
| 2026-06-10 | TWD 478,00 | -%3,73 | TWD 493,50 | TWD 524,00 | TWD 476,00 | 34,80M |
| 2026-06-09 | TWD 496,50 | +%9,97 | TWD 462,00 | TWD 496,50 | TWD 454,50 | 15,09M |
| 2026-06-08 | TWD 451,50 | -%6,62 | TWD 435,50 | TWD 461,50 | TWD 435,50 | 20,42M |
| 2026-06-05 | TWD 483,50 | -%0,82 | TWD 486,50 | TWD 498,00 | TWD 451,00 | 29,75M |
| 2026-06-04 | TWD 487,50 | -%5,34 | TWD 515,00 | TWD 533,00 | TWD 486,00 | 27,39M |
| 2026-06-03 | TWD 515,00 | -%0,77 | TWD 545,00 | TWD 564,00 | TWD 508,00 | 39,61M |
| 2026-06-02 | TWD 519,00 | -%2,08 | TWD 538,00 | TWD 554,00 | TWD 515,00 | 32,58M |
| 2026-06-01 | TWD 530,00 | +%0,57 | TWD 528,00 | TWD 546,00 | TWD 522,00 | 23,13M |
| 2026-05-29 | TWD 527,00 | -%0,19 | TWD 542,00 | TWD 544,00 | TWD 516,00 | 25,43M |
| 2026-05-28 | TWD 528,00 | -%5,71 | TWD 558,00 | TWD 582,00 | TWD 520,00 | 47,56M |
| 2026-05-27 | TWD 560,00 | -%0,36 | TWD 571,00 | TWD 588,00 | TWD 545,00 | 47,12M |
| 2026-05-26 | TWD 562,00 | +%3,50 | TWD 551,00 | TWD 562,00 | TWD 517,00 | 32,68M |