Goldkey Technology Corp 3135
TWSE · Tayvan · Elektronik Teknoloji
TWD 157,00-1,00 (-%0,63)
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 157,00 | -%0,63 | TWD 159,00 | TWD 159,00 | TWD 157,00 | 296,70K |
| 2026-09-30 | TWD 158,00 | +%0,96 | TWD 157,50 | TWD 158,50 | TWD 157,00 | 310,78K |
| 2026-09-29 | TWD 156,50 | %0,00 | TWD 156,00 | TWD 158,00 | TWD 155,50 | 239,02K |
| 2026-09-24 | TWD 156,50 | -%1,57 | TWD 157,50 | TWD 158,00 | TWD 155,50 | 580,93K |
| 2026-09-23 | TWD 159,00 | -%0,63 | TWD 162,00 | TWD 162,50 | TWD 158,50 | 508,11K |
| 2026-09-22 | TWD 160,00 | -%0,93 | TWD 163,00 | TWD 163,00 | TWD 160,00 | 562,42K |
| 2026-09-21 | TWD 161,50 | -%1,22 | TWD 164,50 | TWD 164,50 | TWD 161,50 | 454,00K |
| 2026-09-18 | TWD 163,50 | +%1,24 | TWD 163,50 | TWD 164,50 | TWD 161,50 | 416,37K |
| 2026-09-17 | TWD 161,50 | -%0,31 | TWD 164,00 | TWD 165,00 | TWD 161,50 | 478,01K |
| 2026-09-16 | TWD 162,00 | +%2,21 | TWD 159,00 | TWD 162,50 | TWD 159,00 | 426,12K |
| 2026-09-15 | TWD 158,50 | -%0,31 | TWD 161,00 | TWD 161,00 | TWD 158,00 | 470,51K |
| 2026-09-14 | TWD 159,00 | -%2,15 | TWD 162,00 | TWD 162,00 | TWD 158,00 | 682,35K |
| 2026-09-11 | TWD 162,50 | -%2,69 | TWD 163,00 | TWD 164,50 | TWD 161,00 | 823,07K |
| 2026-09-10 | TWD 167,00 | -%1,76 | TWD 170,00 | TWD 171,00 | TWD 166,00 | 711,88K |
| 2026-09-09 | TWD 170,00 | -%0,58 | TWD 172,00 | TWD 173,50 | TWD 169,50 | 806,60K |
| 2026-09-08 | TWD 171,00 | -%1,16 | TWD 173,00 | TWD 174,50 | TWD 171,00 | 640,58K |
| 2026-09-07 | TWD 173,00 | %0,00 | TWD 175,50 | TWD 176,50 | TWD 172,50 | 838,34K |
| 2026-09-04 | TWD 173,00 | +%0,29 | TWD 174,50 | TWD 175,00 | TWD 171,00 | 754,41K |
| 2026-09-03 | TWD 172,50 | -%1,99 | TWD 178,50 | TWD 179,00 | TWD 172,50 | 1,28M |
| 2026-09-02 | TWD 176,00 | +%1,73 | TWD 173,50 | TWD 184,00 | TWD 173,00 | 2,11M |
| 2026-09-01 | TWD 173,00 | -%0,69 | TWD 173,50 | TWD 175,50 | TWD 173,00 | 1,28M |
| 2026-08-31 | TWD 174,19 | +%0,83 | TWD 170,85 | TWD 174,67 | TWD 170,38 | 1,53M |
| 2026-08-28 | TWD 172,76 | -%0,82 | TWD 174,67 | TWD 176,10 | TWD 172,28 | 1,62M |
| 2026-08-27 | TWD 174,19 | -%1,62 | TWD 178,01 | TWD 178,49 | TWD 174,19 | 2,44M |
| 2026-08-26 | TWD 177,06 | +%3,06 | TWD 176,58 | TWD 178,97 | TWD 174,67 | 6,17M |
| 2026-08-25 | TWD 171,81 | +%1,69 | TWD 167,99 | TWD 171,81 | TWD 163,69 | 3,21M |
| 2026-08-24 | TWD 168,94 | +%3,81 | TWD 167,03 | TWD 174,67 | TWD 165,60 | 4,99M |
| 2026-08-21 | TWD 162,74 | +%1,49 | TWD 160,35 | TWD 163,69 | TWD 158,92 | 3,23M |
| 2026-08-20 | TWD 160,35 | +%9,80 | TWD 148,90 | TWD 160,35 | TWD 146,51 | 2,21M |
| 2026-08-19 | TWD 146,04 | -%2,86 | TWD 144,60 | TWD 148,42 | TWD 141,74 | 1,49M |
| 2026-08-18 | TWD 150,33 | -%5,41 | TWD 159,88 | TWD 159,88 | TWD 150,33 | 1,47M |
| 2026-08-17 | TWD 158,92 | +%1,52 | TWD 158,92 | TWD 159,88 | TWD 157,49 | 838,24K |
| 2026-08-14 | TWD 156,54 | -%2,96 | TWD 163,22 | TWD 165,13 | TWD 155,10 | 1,73M |
| 2026-08-13 | TWD 161,31 | +%2,11 | TWD 159,88 | TWD 162,26 | TWD 158,44 | 1,81M |
| 2026-08-12 | TWD 157,97 | -%0,90 | TWD 160,35 | TWD 163,22 | TWD 157,01 | 1,99M |
| 2026-08-11 | TWD 159,40 | +%2,45 | TWD 157,97 | TWD 161,79 | TWD 157,49 | 2,30M |
| 2026-08-10 | TWD 155,58 | -%2,98 | TWD 156,54 | TWD 159,88 | TWD 152,72 | 3,45M |
| 2026-08-07 | TWD 160,35 | -%9,92 | TWD 161,31 | TWD 163,22 | TWD 160,35 | 3,81M |
| 2026-08-06 | TWD 178,01 | +%5,67 | TWD 168,47 | TWD 180,40 | TWD 164,17 | 5,01M |
| 2026-08-05 | TWD 168,47 | +%6,65 | TWD 163,22 | TWD 173,72 | TWD 161,31 | 5,08M |
| 2026-08-04 | TWD 157,97 | +%3,44 | TWD 152,24 | TWD 161,31 | TWD 150,81 | 2,04M |
| 2026-08-03 | TWD 152,72 | +%4,58 | TWD 147,95 | TWD 157,49 | TWD 146,51 | 2,20M |
| 2026-07-31 | TWD 146,04 | +%9,68 | TWD 144,60 | TWD 146,04 | TWD 144,60 | 1,45M |
| 2026-07-30 | TWD 133,15 | -%5,74 | TWD 140,79 | TWD 146,04 | TWD 132,67 | 2,13M |
| 2026-07-29 | TWD 141,26 | +%1,72 | TWD 141,26 | TWD 146,99 | TWD 128,86 | 2,80M |
| 2026-07-28 | TWD 138,88 | -%9,06 | TWD 143,17 | TWD 145,56 | TWD 138,88 | 1,31M |
| 2026-07-27 | TWD 152,72 | +%2,56 | TWD 149,85 | TWD 153,19 | TWD 146,99 | 1,94M |
| 2026-07-24 | TWD 148,90 | +%4,00 | TWD 145,08 | TWD 156,54 | TWD 144,13 | 2,58M |
| 2026-07-23 | TWD 143,17 | -%1,96 | TWD 149,85 | TWD 149,85 | TWD 139,83 | 900,70K |
| 2026-07-22 | TWD 146,04 | +%5,52 | TWD 144,13 | TWD 148,90 | TWD 143,17 | 913,06K |
| 2026-07-21 | TWD 138,40 | +%3,94 | TWD 137,45 | TWD 138,88 | TWD 135,06 | 630,36K |
| 2026-07-20 | TWD 133,15 | -%3,46 | TWD 139,35 | TWD 140,31 | TWD 127,90 | 1,32M |
| 2026-07-17 | TWD 137,92 | -%7,37 | TWD 142,70 | TWD 146,51 | TWD 136,97 | 1,44M |
| 2026-07-16 | TWD 148,90 | -%3,11 | TWD 149,85 | TWD 151,29 | TWD 146,99 | 758,63K |
| 2026-07-15 | TWD 153,67 | +%3,87 | TWD 150,81 | TWD 155,10 | TWD 150,81 | 1,36M |
| 2026-07-14 | TWD 147,95 | -%6,06 | TWD 154,63 | TWD 155,10 | TWD 141,74 | 3,20M |
| 2026-07-13 | TWD 157,49 | -%4,07 | TWD 158,92 | TWD 163,69 | TWD 154,15 | 1,50M |
| 2026-07-10 | TWD 164,17 | %0,00 | TWD 164,17 | TWD 164,17 | TWD 164,17 | 0 |
| 2026-07-09 | TWD 164,17 | +%0,29 | TWD 166,56 | TWD 168,94 | TWD 162,74 | 894,13K |
| 2026-07-08 | TWD 163,69 | -%1,15 | TWD 167,03 | TWD 167,99 | TWD 159,40 | 1,02M |
| 2026-07-07 | TWD 165,60 | -%5,19 | TWD 176,58 | TWD 176,58 | TWD 165,13 | 1,37M |
| 2026-07-06 | TWD 174,67 | -%0,81 | TWD 179,44 | TWD 181,83 | TWD 173,72 | 1,41M |
| 2026-07-03 | TWD 176,10 | +%0,54 | TWD 175,15 | TWD 180,87 | TWD 173,72 | 2,78M |
| 2026-07-02 | TWD 175,15 | +%9,88 | TWD 155,10 | TWD 175,15 | TWD 152,72 | 3,54M |
| 2026-07-01 | TWD 159,40 | -%6,96 | TWD 173,24 | TWD 173,72 | TWD 158,92 | 3,17M |
| 2026-06-30 | TWD 171,33 | -%0,83 | TWD 174,67 | TWD 175,15 | TWD 168,47 | 1,66M |
| 2026-06-29 | TWD 172,76 | -%2,69 | TWD 179,44 | TWD 180,40 | TWD 168,94 | 1,94M |
| 2026-06-26 | TWD 177,53 | -%2,62 | TWD 182,31 | TWD 188,03 | TWD 177,53 | 2,24M |
| 2026-06-25 | TWD 182,31 | -%0,52 | TWD 188,99 | TWD 190,42 | TWD 181,83 | 1,54M |
| 2026-06-24 | TWD 183,26 | -%1,03 | TWD 179,92 | TWD 185,65 | TWD 179,92 | 1,81M |
| 2026-06-23 | TWD 185,17 | -%6,28 | TWD 197,58 | TWD 198,06 | TWD 183,74 | 2,72M |
| 2026-06-22 | TWD 197,58 | +%4,55 | TWD 193,76 | TWD 198,53 | TWD 193,76 | 2,74M |
| 2026-06-18 | TWD 188,99 | +%2,86 | TWD 185,17 | TWD 189,94 | TWD 185,17 | 2,17M |
| 2026-06-17 | TWD 183,74 | -%0,26 | TWD 181,83 | TWD 184,69 | TWD 179,44 | 1,59M |
| 2026-06-16 | TWD 184,22 | -%1,28 | TWD 190,42 | TWD 191,85 | TWD 184,22 | 2,08M |
| 2026-06-15 | TWD 186,60 | +%1,56 | TWD 190,42 | TWD 192,81 | TWD 186,12 | 2,32M |
| 2026-06-12 | TWD 183,74 | -%0,26 | TWD 192,33 | TWD 195,67 | TWD 183,26 | 3,03M |
| 2026-06-11 | TWD 184,22 | -%7,43 | TWD 184,69 | TWD 191,85 | TWD 179,44 | 6,81M |
| 2026-06-10 | TWD 199,01 | -%3,70 | TWD 203,31 | TWD 211,90 | TWD 198,06 | 3,66M |
| 2026-06-09 | TWD 206,65 | +%2,61 | TWD 205,21 | TWD 210,46 | TWD 199,49 | 3,15M |
| 2026-06-08 | TWD 201,40 | -%7,25 | TWD 195,67 | TWD 202,35 | TWD 195,67 | 3,05M |
| 2026-06-05 | TWD 217,15 | -%5,41 | TWD 224,78 | TWD 224,78 | TWD 209,99 | 4,57M |
| 2026-06-04 | TWD 229,55 | +%0,84 | TWD 227,64 | TWD 237,67 | TWD 227,17 | 5,35M |
| 2026-06-03 | TWD 227,64 | -%0,63 | TWD 233,85 | TWD 235,76 | TWD 220,01 | 5,25M |
| 2026-06-02 | TWD 229,08 | -%4,19 | TWD 241,48 | TWD 244,83 | TWD 224,30 | 7,44M |
| 2026-06-01 | TWD 239,10 | -%3,84 | TWD 247,69 | TWD 253,89 | TWD 238,62 | 6,81M |
| 2026-05-29 | TWD 248,64 | +%4,20 | TWD 249,12 | TWD 253,89 | TWD 246,26 | 2,50M |
| 2026-05-28 | TWD 238,62 | +%3,31 | TWD 240,53 | TWD 244,35 | TWD 233,85 | 3,71M |
| 2026-05-27 | TWD 230,99 | +%7,56 | TWD 233,85 | TWD 233,85 | TWD 219,53 | 3,82M |
| 2026-05-26 | TWD 214,76 | +%5,39 | TWD 209,03 | TWD 215,24 | TWD 209,03 | 2,66M |