Howteh Technology Co., Ltd. 3114
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 39,65+3,60 (+%9,99)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39,65 | +%9,99 | TWD 36,75 | TWD 39,65 | TWD 35,35 | 3,60M |
| 2026-10-01 | TWD 36,05 | +%4,19 | TWD 34,60 | TWD 38,05 | TWD 34,60 | 2,99M |
| 2026-09-30 | TWD 34,60 | -%1,14 | TWD 35,80 | TWD 35,80 | TWD 33,90 | 645,18K |
| 2026-09-29 | TWD 35,00 | +%2,19 | TWD 35,00 | TWD 36,50 | TWD 34,55 | 1,77M |
| 2026-09-24 | TWD 34,25 | +%9,95 | TWD 31,45 | TWD 34,25 | TWD 31,45 | 871,03K |
| 2026-09-23 | TWD 31,15 | -%2,35 | TWD 32,00 | TWD 32,60 | TWD 31,00 | 169,60K |
| 2026-09-22 | TWD 31,90 | -%0,16 | TWD 31,95 | TWD 32,00 | TWD 31,50 | 166,22K |
| 2026-09-21 | TWD 31,95 | +%2,57 | TWD 31,20 | TWD 31,95 | TWD 30,90 | 218,06K |
| 2026-09-18 | TWD 31,15 | +%2,64 | TWD 30,60 | TWD 31,25 | TWD 30,60 | 180,20K |
| 2026-09-17 | TWD 30,35 | +%1,17 | TWD 30,35 | TWD 30,70 | TWD 30,15 | 129,01K |
| 2026-09-16 | TWD 30,00 | +%2,21 | TWD 29,70 | TWD 30,10 | TWD 29,50 | 110,00K |
| 2026-09-15 | TWD 29,35 | -%1,68 | TWD 29,70 | TWD 30,15 | TWD 29,25 | 88,00K |
| 2026-09-14 | TWD 29,85 | %0,00 | TWD 29,85 | TWD 30,10 | TWD 29,45 | 141,00K |
| 2026-09-11 | TWD 29,85 | -%1,49 | TWD 30,60 | TWD 30,60 | TWD 29,85 | 147,05K |
| 2026-09-10 | TWD 30,30 | +%0,83 | TWD 30,15 | TWD 30,30 | TWD 29,10 | 189,00K |
| 2026-09-09 | TWD 30,05 | +%0,17 | TWD 30,00 | TWD 30,25 | TWD 29,80 | 196,00K |
| 2026-09-08 | TWD 30,00 | -%3,38 | TWD 30,85 | TWD 30,85 | TWD 30,00 | 203,01K |
| 2026-09-07 | TWD 31,05 | -%2,36 | TWD 31,80 | TWD 31,80 | TWD 30,85 | 189,12K |
| 2026-09-04 | TWD 31,80 | +%3,92 | TWD 31,60 | TWD 32,10 | TWD 30,70 | 249,02K |
| 2026-09-03 | TWD 30,60 | -%8,16 | TWD 32,50 | TWD 32,85 | TWD 30,60 | 651,24K |
| 2026-09-02 | TWD 33,32 | +%1,46 | TWD 33,08 | TWD 33,85 | TWD 32,69 | 560,61K |
| 2026-09-01 | TWD 32,84 | +%3,17 | TWD 31,73 | TWD 33,17 | TWD 31,73 | 283,92K |
| 2026-08-31 | TWD 31,83 | -%2,36 | TWD 32,40 | TWD 32,50 | TWD 31,73 | 213,20K |
| 2026-08-28 | TWD 32,60 | +%0,30 | TWD 32,64 | TWD 33,27 | TWD 32,50 | 220,66K |
| 2026-08-27 | TWD 32,50 | -%0,88 | TWD 33,08 | TWD 33,08 | TWD 32,45 | 161,25K |
| 2026-08-26 | TWD 32,79 | +%0,29 | TWD 33,08 | TWD 33,56 | TWD 32,74 | 249,60K |
| 2026-08-25 | TWD 32,69 | -%0,73 | TWD 33,13 | TWD 33,13 | TWD 31,92 | 213,20K |
| 2026-08-24 | TWD 32,93 | +%4,58 | TWD 31,73 | TWD 33,27 | TWD 31,73 | 389,00K |
| 2026-08-21 | TWD 31,49 | +%1,39 | TWD 30,82 | TWD 31,68 | TWD 30,72 | 138,54K |
| 2026-08-20 | TWD 31,06 | +%1,10 | TWD 31,01 | TWD 31,49 | TWD 30,67 | 195,61K |
| 2026-08-19 | TWD 30,72 | -%1,69 | TWD 30,96 | TWD 31,35 | TWD 30,43 | 142,48K |
| 2026-08-18 | TWD 31,25 | -%2,11 | TWD 32,26 | TWD 32,74 | TWD 31,15 | 314,10K |
| 2026-08-17 | TWD 31,92 | -%0,90 | TWD 32,69 | TWD 32,69 | TWD 31,92 | 210,14K |
| 2026-08-14 | TWD 32,21 | -%4,29 | TWD 33,75 | TWD 33,75 | TWD 32,21 | 718,84K |
| 2026-08-13 | TWD 33,65 | -%3,45 | TWD 34,13 | TWD 35,10 | TWD 33,61 | 927,92K |
| 2026-08-12 | TWD 34,86 | -%0,82 | TWD 34,42 | TWD 35,43 | TWD 34,42 | 476,34K |
| 2026-08-11 | TWD 35,14 | -%2,53 | TWD 36,06 | TWD 36,59 | TWD 35,10 | 525,46K |
| 2026-08-10 | TWD 36,06 | -%3,35 | TWD 36,83 | TWD 37,98 | TWD 36,06 | 1,70M |
| 2026-08-07 | TWD 37,31 | +%5,15 | TWD 35,96 | TWD 38,32 | TWD 35,48 | 5,58M |
| 2026-08-06 | TWD 35,48 | +%9,99 | TWD 32,36 | TWD 35,48 | TWD 31,44 | 2,40M |
| 2026-08-05 | TWD 32,26 | +%7,19 | TWD 30,58 | TWD 32,45 | TWD 30,34 | 811,72K |
| 2026-08-04 | TWD 30,10 | +%2,79 | TWD 29,28 | TWD 30,38 | TWD 29,04 | 478,42K |
| 2026-08-03 | TWD 29,28 | -%0,16 | TWD 28,80 | TWD 29,81 | TWD 28,37 | 407,68K |
| 2026-07-31 | TWD 29,33 | +%7,02 | TWD 29,13 | TWD 29,33 | TWD 28,22 | 526,76K |
| 2026-07-30 | TWD 27,40 | -%1,72 | TWD 27,55 | TWD 28,61 | TWD 27,21 | 542,97K |
| 2026-07-29 | TWD 27,88 | -%2,03 | TWD 28,80 | TWD 28,80 | TWD 26,63 | 605,28K |
| 2026-07-28 | TWD 28,46 | -%6,48 | TWD 29,47 | TWD 29,66 | TWD 27,45 | 852,30K |
| 2026-07-27 | TWD 30,43 | -%0,47 | TWD 30,58 | TWD 30,63 | TWD 29,81 | 373,36K |
| 2026-07-24 | TWD 30,58 | -%2,00 | TWD 30,82 | TWD 31,59 | TWD 30,38 | 351,54K |
| 2026-07-23 | TWD 31,20 | -%2,99 | TWD 32,02 | TWD 32,31 | TWD 31,15 | 361,14K |
| 2026-07-22 | TWD 32,16 | +%2,45 | TWD 32,21 | TWD 33,13 | TWD 31,83 | 466,97K |
| 2026-07-21 | TWD 31,39 | -%0,15 | TWD 31,92 | TWD 32,40 | TWD 31,25 | 465,93K |
| 2026-07-20 | TWD 31,44 | -%1,95 | TWD 31,44 | TWD 32,12 | TWD 30,29 | 672,98K |
| 2026-07-17 | TWD 32,07 | -%6,58 | TWD 33,32 | TWD 33,37 | TWD 31,92 | 818,49K |
| 2026-07-16 | TWD 34,33 | -%3,25 | TWD 35,10 | TWD 35,19 | TWD 34,13 | 612,89K |
| 2026-07-15 | TWD 35,48 | +%1,51 | TWD 35,58 | TWD 36,06 | TWD 34,90 | 776,32K |
| 2026-07-14 | TWD 34,95 | -%5,22 | TWD 36,54 | TWD 36,68 | TWD 34,04 | 1,08M |
| 2026-07-13 | TWD 36,88 | -%4,12 | TWD 38,46 | TWD 40,29 | TWD 36,54 | 1,06M |
| 2026-07-10 | TWD 38,46 | %0,00 | TWD 38,46 | TWD 38,46 | TWD 38,46 | 0 |
| 2026-07-09 | TWD 38,46 | -%4,31 | TWD 39,90 | TWD 40,34 | TWD 38,17 | 1,10M |
| 2026-07-08 | TWD 40,19 | -%1,65 | TWD 40,87 | TWD 41,25 | TWD 39,38 | 906,55K |
| 2026-07-07 | TWD 40,87 | -%5,35 | TWD 43,17 | TWD 43,75 | TWD 40,58 | 1,18M |
| 2026-07-06 | TWD 43,17 | -%6,26 | TWD 46,83 | TWD 47,07 | TWD 43,13 | 1,48M |
| 2026-07-03 | TWD 46,06 | +%0,95 | TWD 45,63 | TWD 47,21 | TWD 45,14 | 1,15M |
| 2026-07-02 | TWD 45,63 | +%4,86 | TWD 42,45 | TWD 47,31 | TWD 42,45 | 1,71M |
| 2026-07-01 | TWD 43,51 | -%6,99 | TWD 48,37 | TWD 48,75 | TWD 42,93 | 2,06M |
| 2026-06-30 | TWD 46,78 | +%2,10 | TWD 46,63 | TWD 48,56 | TWD 44,86 | 2,13M |
| 2026-06-29 | TWD 45,82 | -%8,37 | TWD 50,00 | TWD 50,38 | TWD 45,38 | 2,70M |
| 2026-06-26 | TWD 50,00 | -%9,88 | TWD 55,96 | TWD 56,25 | TWD 50,00 | 4,66M |
| 2026-06-25 | TWD 55,48 | +%9,90 | TWD 50,77 | TWD 55,48 | TWD 50,77 | 5,61M |
| 2026-06-24 | TWD 50,48 | +%9,83 | TWD 45,53 | TWD 50,48 | TWD 43,94 | 3,64M |
| 2026-06-23 | TWD 45,96 | -%8,95 | TWD 50,48 | TWD 53,27 | TWD 45,96 | 2,12M |
| 2026-06-22 | TWD 50,48 | +%9,95 | TWD 50,48 | TWD 50,48 | TWD 48,27 | 1,98M |
| 2026-06-18 | TWD 45,91 | +%9,90 | TWD 43,27 | TWD 45,91 | TWD 42,40 | 1,62M |
| 2026-06-17 | TWD 41,78 | +%1,76 | TWD 40,10 | TWD 41,92 | TWD 40,10 | 601,35K |
| 2026-06-16 | TWD 41,06 | -%1,73 | TWD 42,31 | TWD 42,31 | TWD 40,67 | 530,52K |
| 2026-06-15 | TWD 41,78 | +%5,98 | TWD 40,38 | TWD 41,83 | TWD 39,95 | 990,68K |
| 2026-06-12 | TWD 39,42 | +%3,02 | TWD 40,34 | TWD 40,34 | TWD 39,23 | 742,93K |
| 2026-06-11 | TWD 38,27 | -%4,10 | TWD 39,76 | TWD 40,38 | TWD 37,21 | 1,08M |
| 2026-06-10 | TWD 39,90 | +%0,36 | TWD 39,28 | TWD 41,49 | TWD 38,46 | 1,31M |
| 2026-06-09 | TWD 39,76 | -%7,49 | TWD 41,30 | TWD 42,12 | TWD 39,57 | 2,17M |
| 2026-06-08 | TWD 42,98 | +%0,11 | TWD 38,70 | TWD 46,92 | TWD 38,70 | 11,86M |
| 2026-06-05 | TWD 42,93 | +%9,98 | TWD 40,87 | TWD 42,93 | TWD 40,00 | 7,34M |
| 2026-06-04 | TWD 39,04 | +%9,88 | TWD 38,99 | TWD 39,04 | TWD 38,75 | 3,91M |
| 2026-06-03 | TWD 35,53 | +%9,97 | TWD 32,50 | TWD 35,53 | TWD 31,44 | 3,80M |
| 2026-06-02 | TWD 32,31 | +%1,51 | TWD 31,44 | TWD 32,50 | TWD 29,81 | 1,96M |
| 2026-06-01 | TWD 31,83 | +%5,92 | TWD 31,20 | TWD 33,03 | TWD 30,53 | 4,33M |
| 2026-05-29 | TWD 30,05 | +%9,84 | TWD 27,40 | TWD 30,05 | TWD 27,40 | 1,50M |
| 2026-05-28 | TWD 27,36 | -%0,70 | TWD 27,64 | TWD 28,27 | TWD 27,12 | 360,88K |
| 2026-05-27 | TWD 27,55 | +%2,69 | TWD 27,02 | TWD 28,27 | TWD 26,88 | 756,78K |