Hi Sharp Electronics Co., Ltd. 3128
TPEX · Tayvan · Elektronik Teknoloji
TWD 20,35+0,30 (+%1,50)
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 20,05 | -%1,47 | TWD 20,50 | TWD 20,50 | TWD 20,05 | 76,36K |
| 2026-09-30 | TWD 20,35 | %0,00 | TWD 20,35 | TWD 20,35 | TWD 20,20 | 49,69K |
| 2026-09-29 | TWD 20,35 | %0,00 | TWD 20,50 | TWD 20,50 | TWD 20,15 | 39,00K |
| 2026-09-24 | TWD 20,35 | +%0,49 | TWD 20,50 | TWD 20,50 | TWD 20,30 | 36,03K |
| 2026-09-23 | TWD 20,25 | -%0,98 | TWD 20,65 | TWD 20,75 | TWD 20,25 | 38,39K |
| 2026-09-22 | TWD 20,45 | %0,00 | TWD 22,00 | TWD 22,00 | TWD 20,45 | 145,10K |
| 2026-09-21 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,70 | TWD 20,45 | 49,10K |
| 2026-09-18 | TWD 20,45 | +%0,99 | TWD 20,40 | TWD 21,15 | TWD 20,20 | 209,10K |
| 2026-09-17 | TWD 20,25 | -%1,70 | TWD 20,75 | TWD 20,85 | TWD 20,25 | 124,00K |
| 2026-09-16 | TWD 20,60 | -%0,96 | TWD 21,30 | TWD 21,70 | TWD 20,60 | 368,15K |
| 2026-09-15 | TWD 20,80 | +%2,97 | TWD 20,60 | TWD 21,95 | TWD 20,30 | 613,19K |
| 2026-09-14 | TWD 20,20 | +%1,25 | TWD 20,70 | TWD 20,85 | TWD 20,20 | 171,02K |
| 2026-09-11 | TWD 19,95 | +%0,25 | TWD 19,75 | TWD 20,10 | TWD 19,70 | 51,00K |
| 2026-09-10 | TWD 19,90 | %0,00 | TWD 20,00 | TWD 20,00 | TWD 19,80 | 28,00K |
| 2026-09-09 | TWD 19,90 | +%0,51 | TWD 20,00 | TWD 20,10 | TWD 19,85 | 21,08K |
| 2026-09-08 | TWD 19,80 | -%0,50 | TWD 19,80 | TWD 20,00 | TWD 19,70 | 71,91K |
| 2026-09-07 | TWD 19,90 | -%1,00 | TWD 20,10 | TWD 20,10 | TWD 19,70 | 107,01K |
| 2026-09-04 | TWD 20,10 | +%0,25 | TWD 20,40 | TWD 20,40 | TWD 19,90 | 113,15K |
| 2026-09-03 | TWD 20,05 | -%1,23 | TWD 20,25 | TWD 20,45 | TWD 20,05 | 117,71K |
| 2026-09-02 | TWD 20,30 | +%1,00 | TWD 20,10 | TWD 20,30 | TWD 20,00 | 68,44K |
| 2026-09-01 | TWD 20,10 | -%1,23 | TWD 20,35 | TWD 20,55 | TWD 20,00 | 177,10K |
| 2026-08-31 | TWD 20,35 | -%1,69 | TWD 20,70 | TWD 20,70 | TWD 20,25 | 70,68K |
| 2026-08-28 | TWD 20,70 | -%0,48 | TWD 21,15 | TWD 21,15 | TWD 20,60 | 152,10K |
| 2026-08-27 | TWD 20,80 | -%0,48 | TWD 21,05 | TWD 21,05 | TWD 20,75 | 88,00K |
| 2026-08-26 | TWD 20,90 | -%3,47 | TWD 21,50 | TWD 21,50 | TWD 20,65 | 295,17K |
| 2026-08-25 | TWD 21,65 | +%1,77 | TWD 21,84 | TWD 21,84 | TWD 20,99 | 141,39K |
| 2026-08-24 | TWD 21,27 | +%1,35 | TWD 21,46 | TWD 21,98 | TWD 21,08 | 179,41K |
| 2026-08-21 | TWD 20,99 | +%0,45 | TWD 20,94 | TWD 21,13 | TWD 20,85 | 56,73K |
| 2026-08-20 | TWD 20,90 | +%1,61 | TWD 21,23 | TWD 21,23 | TWD 20,71 | 83,28K |
| 2026-08-19 | TWD 20,57 | +%0,23 | TWD 20,80 | TWD 21,23 | TWD 20,57 | 206,70K |
| 2026-08-18 | TWD 20,52 | -%1,58 | TWD 21,13 | TWD 21,27 | TWD 20,52 | 73,21K |
| 2026-08-17 | TWD 20,85 | +%0,23 | TWD 20,80 | TWD 21,04 | TWD 20,75 | 60,51K |
| 2026-08-14 | TWD 20,80 | -%0,68 | TWD 21,13 | TWD 21,13 | TWD 20,80 | 65,93K |
| 2026-08-13 | TWD 20,94 | +%0,45 | TWD 21,04 | TWD 21,04 | TWD 20,80 | 48,76K |
| 2026-08-12 | TWD 20,85 | +%1,61 | TWD 20,75 | TWD 21,13 | TWD 20,66 | 75,47K |
| 2026-08-11 | TWD 20,52 | -%0,91 | TWD 20,99 | TWD 20,99 | TWD 20,28 | 160,11K |
| 2026-08-10 | TWD 20,71 | +%1,62 | TWD 20,80 | TWD 20,90 | TWD 20,57 | 63,91K |
| 2026-08-07 | TWD 20,38 | -%1,14 | TWD 21,18 | TWD 21,18 | TWD 20,19 | 167,82K |
| 2026-08-06 | TWD 20,61 | -%0,23 | TWD 20,66 | TWD 20,75 | TWD 20,33 | 47,70K |
| 2026-08-05 | TWD 20,66 | +%0,69 | TWD 20,94 | TWD 21,13 | TWD 20,33 | 153,70K |
| 2026-08-04 | TWD 20,52 | +%0,46 | TWD 20,80 | TWD 20,80 | TWD 20,28 | 51,94K |
| 2026-08-03 | TWD 20,42 | %0,00 | TWD 20,42 | TWD 20,47 | TWD 20,24 | 34,32K |
| 2026-07-31 | TWD 20,42 | +%5,87 | TWD 19,48 | TWD 20,71 | TWD 19,48 | 138,90K |
| 2026-07-30 | TWD 19,29 | +%0,25 | TWD 18,96 | TWD 19,62 | TWD 18,40 | 187,62K |
| 2026-07-29 | TWD 19,25 | -%4,45 | TWD 20,05 | TWD 20,33 | TWD 18,40 | 378,01K |
| 2026-07-28 | TWD 20,14 | -%2,73 | TWD 20,38 | TWD 20,71 | TWD 20,05 | 217,40K |
| 2026-07-27 | TWD 20,71 | +%0,46 | TWD 20,61 | TWD 21,23 | TWD 20,57 | 149,49K |
| 2026-07-24 | TWD 20,61 | -%2,02 | TWD 20,99 | TWD 21,13 | TWD 20,57 | 110,54K |
| 2026-07-23 | TWD 21,04 | %0,00 | TWD 21,23 | TWD 21,23 | TWD 20,80 | 43,46K |
| 2026-07-22 | TWD 21,04 | +%0,68 | TWD 21,08 | TWD 21,18 | TWD 20,94 | 59,46K |
| 2026-07-21 | TWD 20,90 | +%2,78 | TWD 20,75 | TWD 21,23 | TWD 20,75 | 108,27K |
| 2026-07-20 | TWD 20,33 | +%2,38 | TWD 20,14 | TWD 21,18 | TWD 20,09 | 281,00K |
| 2026-07-17 | TWD 19,86 | -%9,07 | TWD 21,32 | TWD 22,26 | TWD 19,86 | 432,04K |
| 2026-07-16 | TWD 21,84 | -%0,43 | TWD 22,26 | TWD 22,26 | TWD 21,70 | 61,51K |
| 2026-07-15 | TWD 21,93 | +%1,97 | TWD 21,70 | TWD 22,12 | TWD 21,70 | 182,32K |
| 2026-07-14 | TWD 21,51 | -%3,18 | TWD 22,17 | TWD 22,17 | TWD 20,80 | 283,31K |
| 2026-07-13 | TWD 22,22 | -%2,69 | TWD 22,83 | TWD 22,83 | TWD 22,22 | 156,95K |
| 2026-07-10 | TWD 22,83 | %0,00 | TWD 22,83 | TWD 22,83 | TWD 22,83 | 0 |
| 2026-07-09 | TWD 22,83 | -%1,63 | TWD 23,35 | TWD 23,35 | TWD 22,83 | 136,95K |
| 2026-07-08 | TWD 23,21 | +%0,20 | TWD 22,97 | TWD 23,40 | TWD 22,55 | 212,00K |
| 2026-07-07 | TWD 23,16 | -%1,80 | TWD 24,06 | TWD 24,15 | TWD 23,02 | 321,22K |
| 2026-07-06 | TWD 23,58 | -%1,38 | TWD 24,29 | TWD 24,29 | TWD 23,40 | 310,87K |
| 2026-07-03 | TWD 23,92 | +%4,54 | TWD 23,11 | TWD 24,67 | TWD 23,02 | 635,04K |
| 2026-07-02 | TWD 22,88 | +%0,62 | TWD 22,64 | TWD 22,88 | TWD 22,26 | 171,81K |
| 2026-07-01 | TWD 22,74 | -%1,03 | TWD 23,02 | TWD 23,40 | TWD 22,74 | 139,92K |
| 2026-06-30 | TWD 22,97 | +%1,67 | TWD 22,59 | TWD 23,16 | TWD 22,50 | 148,50K |
| 2026-06-29 | TWD 22,59 | +%0,21 | TWD 22,69 | TWD 22,88 | TWD 22,41 | 108,12K |
| 2026-06-26 | TWD 22,55 | -%4,59 | TWD 23,35 | TWD 24,15 | TWD 22,50 | 431,88K |
| 2026-06-25 | TWD 23,63 | -%2,91 | TWD 24,39 | TWD 25,00 | TWD 23,58 | 858,75K |
| 2026-06-24 | TWD 24,34 | +%6,17 | TWD 22,92 | TWD 24,91 | TWD 22,83 | 1,85M |
| 2026-06-23 | TWD 22,92 | -%2,02 | TWD 23,58 | TWD 23,58 | TWD 22,83 | 178,21K |
| 2026-06-22 | TWD 23,40 | +%1,02 | TWD 23,63 | TWD 23,63 | TWD 23,21 | 198,45K |
| 2026-06-18 | TWD 23,16 | +%1,66 | TWD 23,07 | TWD 23,44 | TWD 22,97 | 224,82K |
| 2026-06-17 | TWD 22,78 | +%1,05 | TWD 22,74 | TWD 22,92 | TWD 22,50 | 74,41K |
| 2026-06-16 | TWD 22,55 | -%0,62 | TWD 23,07 | TWD 23,21 | TWD 22,41 | 160,11K |
| 2026-06-15 | TWD 22,69 | +%1,26 | TWD 22,50 | TWD 23,35 | TWD 22,50 | 296,80K |
| 2026-06-12 | TWD 22,41 | +%1,06 | TWD 22,36 | TWD 22,64 | TWD 22,17 | 171,72K |
| 2026-06-11 | TWD 22,17 | -%1,26 | TWD 22,74 | TWD 22,74 | TWD 21,75 | 254,40K |
| 2026-06-10 | TWD 22,45 | -%1,65 | TWD 22,88 | TWD 23,25 | TWD 22,45 | 224,82K |
| 2026-06-09 | TWD 22,83 | %0,00 | TWD 22,83 | TWD 23,35 | TWD 22,64 | 158,04K |
| 2026-06-08 | TWD 22,83 | -%3,20 | TWD 22,12 | TWD 23,02 | TWD 21,70 | 392,40K |
| 2026-06-05 | TWD 23,58 | -%1,57 | TWD 24,06 | TWD 24,86 | TWD 23,40 | 722,56K |
| 2026-06-04 | TWD 23,96 | +%0,99 | TWD 23,63 | TWD 26,04 | TWD 23,49 | 2,24M |
| 2026-06-03 | TWD 23,73 | -%1,76 | TWD 24,15 | TWD 24,15 | TWD 23,25 | 1,09M |
| 2026-06-02 | TWD 24,15 | +%8,94 | TWD 22,59 | TWD 24,39 | TWD 22,45 | 2,44M |
| 2026-06-01 | TWD 22,17 | +%2,40 | TWD 21,70 | TWD 22,26 | TWD 21,56 | 225,68K |
| 2026-05-29 | TWD 21,65 | +%0,66 | TWD 21,51 | TWD 21,89 | TWD 21,51 | 351,14K |
| 2026-05-28 | TWD 21,51 | -%1,94 | TWD 21,93 | TWD 22,17 | TWD 21,46 | 237,59K |
| 2026-05-27 | TWD 21,93 | -%2,52 | TWD 22,55 | TWD 22,55 | TWD 21,75 | 165,67K |
| 2026-05-26 | TWD 22,50 | -%2,65 | TWD 23,35 | TWD 23,35 | TWD 22,45 | 185,63K |