Tecstar Technology Co., Ltd. 3117
TPEX · Tayvan · Elektronik Teknoloji
TWD 28,40+0,40 (+%1,43)
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 28,40 | +%1,43 | TWD 28,00 | TWD 29,60 | TWD 27,20 | 128,65K |
| 2026-10-01 | TWD 28,00 | +%2,19 | TWD 27,40 | TWD 28,20 | TWD 26,80 | 42,70K |
| 2026-09-30 | TWD 27,40 | -%1,08 | TWD 28,00 | TWD 28,85 | TWD 27,30 | 112,04K |
| 2026-09-29 | TWD 27,70 | -%1,60 | TWD 28,00 | TWD 28,20 | TWD 27,00 | 60,97K |
| 2026-09-24 | TWD 28,15 | +%4,26 | TWD 28,20 | TWD 29,65 | TWD 26,35 | 146,68K |
| 2026-09-23 | TWD 27,00 | -%0,74 | TWD 27,05 | TWD 28,30 | TWD 26,10 | 130,91K |
| 2026-09-22 | TWD 27,20 | -%2,51 | TWD 28,10 | TWD 28,20 | TWD 26,60 | 94,15K |
| 2026-09-21 | TWD 27,90 | -%6,06 | TWD 28,70 | TWD 29,00 | TWD 26,60 | 237,03K |
| 2026-09-18 | TWD 29,70 | +%4,58 | TWD 28,70 | TWD 30,00 | TWD 28,50 | 157,90K |
| 2026-09-17 | TWD 28,40 | +%2,53 | TWD 28,20 | TWD 28,75 | TWD 27,50 | 66,65K |
| 2026-09-16 | TWD 27,70 | %0,00 | TWD 26,60 | TWD 27,80 | TWD 26,20 | 92,03K |
| 2026-09-15 | TWD 27,70 | +%1,84 | TWD 28,00 | TWD 28,15 | TWD 26,60 | 38,48K |
| 2026-09-14 | TWD 27,20 | -%4,56 | TWD 27,80 | TWD 28,60 | TWD 26,80 | 74,61K |
| 2026-09-11 | TWD 28,50 | %0,00 | TWD 28,30 | TWD 29,00 | TWD 27,55 | 82,84K |
| 2026-09-10 | TWD 28,50 | -%5,47 | TWD 29,30 | TWD 30,10 | TWD 28,30 | 128,27K |
| 2026-09-09 | TWD 30,15 | %0,00 | TWD 29,40 | TWD 30,70 | TWD 28,80 | 99,63K |
| 2026-09-08 | TWD 30,15 | -%0,99 | TWD 30,00 | TWD 31,55 | TWD 29,30 | 237,26K |
| 2026-09-07 | TWD 30,45 | +%1,00 | TWD 30,15 | TWD 32,30 | TWD 29,80 | 568,52K |
| 2026-09-04 | TWD 30,15 | +%3,97 | TWD 29,10 | TWD 31,05 | TWD 28,50 | 196,71K |
| 2026-09-03 | TWD 29,00 | +%1,05 | TWD 29,00 | TWD 29,45 | TWD 27,95 | 42,63K |
| 2026-09-02 | TWD 28,70 | -%3,85 | TWD 29,85 | TWD 29,95 | TWD 28,00 | 99,56K |
| 2026-09-01 | TWD 29,85 | -%1,49 | TWD 30,30 | TWD 30,50 | TWD 28,50 | 78,86K |
| 2026-08-31 | TWD 30,30 | +%2,71 | TWD 30,00 | TWD 31,25 | TWD 26,45 | 237,46K |
| 2026-08-28 | TWD 29,50 | +%1,72 | TWD 29,80 | TWD 30,30 | TWD 28,50 | 185,71K |
| 2026-08-27 | TWD 29,00 | +%1,75 | TWD 29,05 | TWD 30,00 | TWD 27,55 | 135,35K |
| 2026-08-26 | TWD 28,50 | +%1,06 | TWD 28,30 | TWD 29,05 | TWD 26,55 | 153,15K |
| 2026-08-25 | TWD 28,20 | -%1,74 | TWD 28,80 | TWD 30,30 | TWD 26,90 | 223,69K |
| 2026-08-24 | TWD 28,70 | -%8,74 | TWD 31,65 | TWD 33,25 | TWD 28,20 | 457,05K |
| 2026-08-21 | TWD 31,45 | +%8,45 | TWD 29,45 | TWD 32,60 | TWD 28,35 | 1,12M |
| 2026-08-20 | TWD 29,00 | +%1,22 | TWD 29,05 | TWD 29,90 | TWD 27,00 | 145,74K |
| 2026-08-19 | TWD 28,65 | -%4,50 | TWD 28,20 | TWD 29,40 | TWD 26,85 | 90,30K |
| 2026-08-18 | TWD 30,00 | +%10,50 | TWD 27,55 | TWD 31,65 | TWD 27,55 | 192,11K |
| 2026-08-17 | TWD 27,15 | +%1,31 | TWD 27,75 | TWD 27,75 | TWD 26,20 | 43,02K |
| 2026-08-14 | TWD 26,80 | -%1,47 | TWD 27,80 | TWD 27,80 | TWD 26,40 | 31,62K |
| 2026-08-13 | TWD 27,20 | -%2,16 | TWD 28,60 | TWD 28,60 | TWD 26,20 | 56,57K |
| 2026-08-12 | TWD 27,80 | +%1,83 | TWD 27,60 | TWD 29,80 | TWD 27,60 | 59,97K |
| 2026-08-11 | TWD 27,30 | -%2,50 | TWD 28,80 | TWD 28,80 | TWD 26,20 | 65,01K |
| 2026-08-10 | TWD 28,00 | -%1,06 | TWD 28,30 | TWD 31,45 | TWD 27,60 | 127,79K |
| 2026-08-07 | TWD 28,30 | -%3,08 | TWD 29,20 | TWD 29,20 | TWD 27,35 | 91,16K |
| 2026-08-06 | TWD 29,20 | %0,00 | TWD 29,20 | TWD 29,45 | TWD 28,50 | 60,62K |
| 2026-08-05 | TWD 29,20 | +%2,82 | TWD 28,20 | TWD 29,40 | TWD 28,20 | 63,01K |
| 2026-08-04 | TWD 28,40 | +%0,89 | TWD 28,90 | TWD 29,40 | TWD 27,55 | 44,07K |
| 2026-08-03 | TWD 28,15 | -%5,06 | TWD 28,70 | TWD 29,80 | TWD 28,15 | 78,34K |
| 2026-07-31 | TWD 29,65 | +%5,14 | TWD 28,20 | TWD 30,20 | TWD 28,20 | 139,27K |
| 2026-07-30 | TWD 28,20 | +%6,42 | TWD 26,50 | TWD 30,20 | TWD 26,50 | 141,33K |
| 2026-07-29 | TWD 26,50 | -%6,36 | TWD 28,90 | TWD 28,90 | TWD 25,20 | 165,49K |
| 2026-07-28 | TWD 28,30 | -%5,67 | TWD 29,00 | TWD 29,15 | TWD 28,30 | 48,92K |
| 2026-07-27 | TWD 30,00 | +%1,69 | TWD 30,00 | TWD 30,35 | TWD 28,80 | 36,20K |
| 2026-07-24 | TWD 29,50 | -%1,01 | TWD 29,00 | TWD 30,30 | TWD 29,00 | 14,21K |
| 2026-07-23 | TWD 29,80 | +%1,36 | TWD 30,25 | TWD 30,30 | TWD 28,80 | 120,64K |
| 2026-07-22 | TWD 29,40 | +%5,76 | TWD 28,90 | TWD 29,70 | TWD 28,00 | 73,05K |
| 2026-07-21 | TWD 27,80 | %0,00 | TWD 28,10 | TWD 28,30 | TWD 26,70 | 16,95K |
| 2026-07-20 | TWD 27,80 | +%2,21 | TWD 28,20 | TWD 28,80 | TWD 27,00 | 59,07K |
| 2026-07-17 | TWD 27,20 | -%10,23 | TWD 30,30 | TWD 30,30 | TWD 27,00 | 54,68K |
| 2026-07-16 | TWD 30,30 | +%1,51 | TWD 30,30 | TWD 30,30 | TWD 28,80 | 32,22K |
| 2026-07-15 | TWD 29,85 | +%1,19 | TWD 29,00 | TWD 30,30 | TWD 29,00 | 23,78K |
| 2026-07-14 | TWD 29,50 | +%0,51 | TWD 29,20 | TWD 30,00 | TWD 27,80 | 161,88K |
| 2026-07-13 | TWD 29,35 | -%0,34 | TWD 29,50 | TWD 31,00 | TWD 29,35 | 74,21K |
| 2026-07-10 | TWD 29,45 | %0,00 | TWD 29,45 | TWD 29,45 | TWD 29,45 | 0 |
| 2026-07-09 | TWD 29,45 | -%5,00 | TWD 30,10 | TWD 31,35 | TWD 29,45 | 130,33K |
| 2026-07-08 | TWD 31,00 | +%1,64 | TWD 29,70 | TWD 31,00 | TWD 29,50 | 124,54K |
| 2026-07-07 | TWD 30,50 | -%1,61 | TWD 30,70 | TWD 32,30 | TWD 29,65 | 306,81K |
| 2026-07-06 | TWD 31,00 | +%3,33 | TWD 29,80 | TWD 31,00 | TWD 29,10 | 350,25K |
| 2026-07-03 | TWD 30,00 | +%9,09 | TWD 26,80 | TWD 31,25 | TWD 26,80 | 580,68K |
| 2026-07-02 | TWD 27,50 | +%1,66 | TWD 26,70 | TWD 27,60 | TWD 26,20 | 93,18K |
| 2026-07-01 | TWD 27,05 | +%0,56 | TWD 27,35 | TWD 27,50 | TWD 26,00 | 156,87K |
| 2026-06-30 | TWD 26,90 | +%11,39 | TWD 25,40 | TWD 28,20 | TWD 24,95 | 226,95K |
| 2026-06-29 | TWD 24,15 | -%3,01 | TWD 25,50 | TWD 25,50 | TWD 24,00 | 239,81K |
| 2026-06-26 | TWD 24,90 | -%2,73 | TWD 25,70 | TWD 26,40 | TWD 24,70 | 161,17K |
| 2026-06-25 | TWD 25,60 | -%2,29 | TWD 26,30 | TWD 26,50 | TWD 25,10 | 250,54K |
| 2026-06-24 | TWD 26,20 | +%2,75 | TWD 27,00 | TWD 27,50 | TWD 25,30 | 238,83K |
| 2026-06-23 | TWD 25,50 | -%6,76 | TWD 27,80 | TWD 28,30 | TWD 25,25 | 442,19K |
| 2026-06-22 | TWD 27,35 | -%0,55 | TWD 27,45 | TWD 30,50 | TWD 26,50 | 387,00K |
| 2026-06-18 | TWD 27,50 | +%7,00 | TWD 26,10 | TWD 27,50 | TWD 25,25 | 320,20K |
| 2026-06-17 | TWD 25,70 | +%6,20 | TWD 25,20 | TWD 25,80 | TWD 23,70 | 258,13K |
| 2026-06-16 | TWD 24,20 | -%15,38 | TWD 28,30 | TWD 28,30 | TWD 24,20 | 456,55K |
| 2026-06-15 | TWD 28,60 | -%6,23 | TWD 30,70 | TWD 32,10 | TWD 26,60 | 482,08K |
| 2026-06-12 | TWD 30,50 | +%9,32 | TWD 28,90 | TWD 33,20 | TWD 28,30 | 404,00K |
| 2026-06-11 | TWD 27,90 | -%7,00 | TWD 29,40 | TWD 30,30 | TWD 26,60 | 244,32K |
| 2026-06-10 | TWD 30,00 | -%11,37 | TWD 33,40 | TWD 35,05 | TWD 28,80 | 679,14K |
| 2026-06-09 | TWD 33,85 | +%19,19 | TWD 29,25 | TWD 35,05 | TWD 28,40 | 1,06M |
| 2026-06-08 | TWD 28,40 | +%3,84 | TWD 26,30 | TWD 28,80 | TWD 24,95 | 187,16K |
| 2026-06-05 | TWD 27,35 | -%1,62 | TWD 28,60 | TWD 28,60 | TWD 27,00 | 71,91K |
| 2026-06-04 | TWD 27,80 | +%1,09 | TWD 27,60 | TWD 28,50 | TWD 27,35 | 58,94K |
| 2026-06-03 | TWD 27,50 | -%3,51 | TWD 28,40 | TWD 28,40 | TWD 26,80 | 247,00K |
| 2026-06-02 | TWD 28,50 | -%2,23 | TWD 29,80 | TWD 30,30 | TWD 27,80 | 198,34K |
| 2026-06-01 | TWD 29,15 | -%2,83 | TWD 30,50 | TWD 30,70 | TWD 28,05 | 303,31K |
| 2026-05-29 | TWD 30,00 | +%6,95 | TWD 29,45 | TWD 30,75 | TWD 28,45 | 302,91K |
| 2026-05-28 | TWD 28,05 | +%0,18 | TWD 28,20 | TWD 29,45 | TWD 28,00 | 233,73K |
| 2026-05-27 | TWD 28,00 | -%4,11 | TWD 29,60 | TWD 30,00 | TWD 27,15 | 216,70K |