G-Tech Optoelectronics Corporation 3149
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 77,30+3,00 (+%4,04)
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 77,30 | +%4,04 | TWD 74,80 | TWD 79,70 | TWD 74,00 | 24,79M |
| 2026-10-01 | TWD 74,30 | +%0,41 | TWD 74,30 | TWD 76,10 | TWD 72,20 | 36,92M |
| 2026-09-30 | TWD 74,00 | +%9,96 | TWD 69,50 | TWD 74,00 | TWD 69,00 | 18,64M |
| 2026-09-29 | TWD 67,30 | +%6,32 | TWD 63,20 | TWD 68,00 | TWD 63,00 | 9,27M |
| 2026-09-24 | TWD 63,30 | +%0,16 | TWD 62,80 | TWD 64,20 | TWD 62,50 | 2,57M |
| 2026-09-23 | TWD 63,20 | -%1,40 | TWD 65,20 | TWD 65,80 | TWD 63,10 | 3,65M |
| 2026-09-22 | TWD 64,10 | -%1,54 | TWD 66,00 | TWD 67,90 | TWD 64,10 | 7,06M |
| 2026-09-21 | TWD 65,10 | +%2,04 | TWD 64,70 | TWD 66,10 | TWD 63,10 | 6,24M |
| 2026-09-18 | TWD 63,80 | +%2,90 | TWD 63,20 | TWD 63,80 | TWD 62,00 | 7,53M |
| 2026-09-17 | TWD 62,00 | +%1,14 | TWD 62,00 | TWD 64,40 | TWD 61,90 | 6,75M |
| 2026-09-16 | TWD 61,30 | +%3,20 | TWD 59,90 | TWD 62,30 | TWD 59,70 | 2,64M |
| 2026-09-15 | TWD 59,40 | -%2,46 | TWD 61,00 | TWD 61,30 | TWD 59,40 | 2,79M |
| 2026-09-14 | TWD 60,90 | -%2,25 | TWD 61,70 | TWD 61,70 | TWD 59,70 | 4,06M |
| 2026-09-11 | TWD 62,30 | +%1,47 | TWD 60,00 | TWD 64,00 | TWD 59,80 | 5,18M |
| 2026-09-10 | TWD 61,40 | -%1,76 | TWD 61,90 | TWD 62,00 | TWD 60,10 | 3,14M |
| 2026-09-09 | TWD 62,50 | +%3,82 | TWD 60,80 | TWD 63,00 | TWD 60,80 | 4,71M |
| 2026-09-08 | TWD 60,20 | -%0,99 | TWD 61,20 | TWD 61,60 | TWD 60,00 | 2,35M |
| 2026-09-07 | TWD 60,80 | +%0,33 | TWD 60,70 | TWD 61,60 | TWD 60,00 | 3,23M |
| 2026-09-04 | TWD 60,60 | +%1,85 | TWD 60,00 | TWD 60,90 | TWD 58,40 | 6,17M |
| 2026-09-03 | TWD 59,50 | -%6,15 | TWD 63,30 | TWD 63,30 | TWD 59,40 | 13,38M |
| 2026-09-02 | TWD 63,40 | -%1,25 | TWD 64,00 | TWD 64,50 | TWD 63,10 | 4,32M |
| 2026-09-01 | TWD 64,20 | +%0,16 | TWD 64,50 | TWD 65,90 | TWD 63,90 | 3,96M |
| 2026-08-31 | TWD 64,10 | -%3,46 | TWD 65,60 | TWD 66,30 | TWD 63,90 | 3,82M |
| 2026-08-28 | TWD 66,40 | -%1,19 | TWD 67,60 | TWD 68,30 | TWD 66,30 | 4,14M |
| 2026-08-27 | TWD 67,20 | -%1,18 | TWD 68,40 | TWD 68,70 | TWD 67,10 | 5,37M |
| 2026-08-26 | TWD 68,00 | +%5,59 | TWD 64,60 | TWD 68,90 | TWD 64,60 | 9,64M |
| 2026-08-25 | TWD 64,40 | +%0,47 | TWD 63,70 | TWD 64,40 | TWD 62,40 | 4,56M |
| 2026-08-24 | TWD 64,10 | -%1,38 | TWD 65,00 | TWD 65,70 | TWD 64,00 | 3,18M |
| 2026-08-21 | TWD 65,00 | -%1,81 | TWD 65,70 | TWD 66,90 | TWD 64,80 | 4,22M |
| 2026-08-20 | TWD 66,20 | +%2,16 | TWD 65,90 | TWD 67,40 | TWD 64,50 | 4,76M |
| 2026-08-19 | TWD 64,80 | -%2,41 | TWD 65,40 | TWD 68,70 | TWD 64,30 | 8,31M |
| 2026-08-18 | TWD 66,40 | -%1,78 | TWD 67,10 | TWD 68,00 | TWD 66,30 | 4,55M |
| 2026-08-17 | TWD 67,60 | +%0,75 | TWD 67,50 | TWD 68,30 | TWD 65,90 | 5,17M |
| 2026-08-14 | TWD 67,10 | -%1,76 | TWD 68,30 | TWD 68,30 | TWD 65,60 | 8,33M |
| 2026-08-13 | TWD 68,30 | %0,00 | TWD 68,90 | TWD 70,50 | TWD 68,30 | 7,97M |
| 2026-08-12 | TWD 68,30 | +%1,19 | TWD 67,80 | TWD 72,00 | TWD 67,50 | 25,31M |
| 2026-08-11 | TWD 67,50 | -%2,17 | TWD 69,70 | TWD 71,90 | TWD 67,50 | 17,84M |
| 2026-08-10 | TWD 69,00 | +%9,87 | TWD 63,50 | TWD 69,00 | TWD 63,50 | 12,52M |
| 2026-08-07 | TWD 62,80 | -%0,48 | TWD 63,40 | TWD 66,00 | TWD 62,50 | 8,27M |
| 2026-08-06 | TWD 63,10 | -%3,52 | TWD 65,00 | TWD 65,40 | TWD 62,20 | 9,77M |
| 2026-08-05 | TWD 65,40 | -%0,61 | TWD 66,50 | TWD 67,30 | TWD 64,00 | 22,37M |
| 2026-08-04 | TWD 65,80 | -%0,60 | TWD 65,30 | TWD 67,80 | TWD 65,30 | 7,20M |
| 2026-08-03 | TWD 66,20 | +%0,46 | TWD 65,40 | TWD 68,90 | TWD 64,80 | 5,75M |
| 2026-07-31 | TWD 65,90 | +%6,81 | TWD 67,50 | TWD 67,80 | TWD 64,90 | 8,50M |
| 2026-07-30 | TWD 61,70 | -%4,64 | TWD 64,20 | TWD 67,40 | TWD 61,50 | 7,05M |
| 2026-07-29 | TWD 64,70 | -%4,99 | TWD 67,60 | TWD 68,40 | TWD 63,10 | 8,82M |
| 2026-07-28 | TWD 68,10 | -%0,44 | TWD 66,50 | TWD 69,50 | TWD 64,20 | 7,59M |
| 2026-07-27 | TWD 68,40 | -%1,72 | TWD 68,30 | TWD 71,00 | TWD 67,20 | 5,61M |
| 2026-07-24 | TWD 69,60 | +%1,61 | TWD 69,00 | TWD 70,70 | TWD 67,00 | 8,67M |
| 2026-07-23 | TWD 68,50 | -%5,91 | TWD 72,70 | TWD 73,40 | TWD 67,00 | 13,58M |
| 2026-07-22 | TWD 72,80 | -%4,59 | TWD 77,70 | TWD 79,20 | TWD 72,70 | 9,49M |
| 2026-07-21 | TWD 76,30 | +%0,13 | TWD 77,80 | TWD 79,30 | TWD 76,30 | 5,71M |
| 2026-07-20 | TWD 76,20 | -%4,27 | TWD 80,70 | TWD 81,70 | TWD 73,80 | 8,27M |
| 2026-07-17 | TWD 79,60 | -%9,35 | TWD 81,80 | TWD 89,80 | TWD 79,30 | 15,66M |
| 2026-07-16 | TWD 87,81 | +%3,66 | TWD 83,49 | TWD 91,85 | TWD 83,49 | 16,36M |
| 2026-07-15 | TWD 84,71 | +%3,32 | TWD 83,77 | TWD 85,46 | TWD 82,08 | 6,08M |
| 2026-07-14 | TWD 81,99 | -%5,42 | TWD 87,34 | TWD 87,62 | TWD 79,45 | 8,96M |
| 2026-07-13 | TWD 86,68 | +%3,13 | TWD 85,46 | TWD 89,69 | TWD 84,90 | 16,84M |
| 2026-07-10 | TWD 84,05 | %0,00 | TWD 84,05 | TWD 84,05 | TWD 84,05 | 0 |
| 2026-07-09 | TWD 84,05 | +%4,68 | TWD 81,71 | TWD 87,06 | TWD 80,77 | 15,04M |
| 2026-07-08 | TWD 80,30 | -%0,81 | TWD 81,24 | TWD 82,36 | TWD 78,70 | 7,92M |
| 2026-07-07 | TWD 80,96 | -%7,90 | TWD 83,49 | TWD 84,81 | TWD 79,17 | 11,34M |
| 2026-07-06 | TWD 87,90 | +%0,80 | TWD 88,70 | TWD 91,50 | TWD 87,80 | 9,46M |
| 2026-07-03 | TWD 87,20 | -%3,65 | TWD 90,00 | TWD 91,20 | TWD 86,10 | 16,96M |
| 2026-07-02 | TWD 90,50 | -%3,72 | TWD 90,00 | TWD 95,30 | TWD 89,30 | 16,15M |
| 2026-07-01 | TWD 94,00 | -%7,39 | TWD 103,50 | TWD 105,00 | TWD 93,50 | 30,44M |
| 2026-06-30 | TWD 101,50 | +%9,49 | TWD 96,00 | TWD 101,50 | TWD 95,10 | 25,83M |
| 2026-06-29 | TWD 92,70 | -%5,21 | TWD 98,00 | TWD 101,00 | TWD 92,70 | 19,14M |
| 2026-06-26 | TWD 97,80 | -%2,20 | TWD 100,00 | TWD 109,00 | TWD 97,50 | 29,20M |
| 2026-06-25 | TWD 100,00 | -%1,96 | TWD 106,00 | TWD 106,00 | TWD 97,50 | 18,94M |
| 2026-06-24 | TWD 102,00 | +%8,40 | TWD 91,90 | TWD 103,50 | TWD 91,30 | 35,68M |
| 2026-06-23 | TWD 94,10 | -%9,95 | TWD 103,00 | TWD 106,50 | TWD 94,10 | 29,52M |
| 2026-06-22 | TWD 104,50 | +%10,00 | TWD 99,00 | TWD 104,50 | TWD 99,00 | 7,22M |
| 2026-06-18 | TWD 95,00 | +%1,39 | TWD 96,30 | TWD 96,30 | TWD 93,70 | 5,38M |
| 2026-06-17 | TWD 93,70 | +%6,48 | TWD 88,00 | TWD 94,60 | TWD 87,90 | 7,51M |
| 2026-06-16 | TWD 88,00 | +%0,69 | TWD 90,00 | TWD 90,00 | TWD 87,70 | 3,36M |
| 2026-06-15 | TWD 87,40 | +%5,30 | TWD 85,00 | TWD 89,00 | TWD 84,10 | 4,10M |
| 2026-06-12 | TWD 83,00 | +%3,11 | TWD 84,90 | TWD 84,90 | TWD 82,50 | 2,70M |
| 2026-06-11 | TWD 80,50 | -%2,07 | TWD 82,20 | TWD 83,30 | TWD 76,00 | 6,03M |
| 2026-06-10 | TWD 82,20 | -%5,73 | TWD 87,90 | TWD 91,00 | TWD 80,00 | 7,87M |
| 2026-06-09 | TWD 87,20 | +%0,46 | TWD 88,20 | TWD 89,00 | TWD 86,80 | 4,83M |
| 2026-06-08 | TWD 86,80 | -%4,41 | TWD 81,80 | TWD 90,50 | TWD 81,80 | 9,02M |
| 2026-06-05 | TWD 90,80 | -%0,22 | TWD 90,00 | TWD 92,40 | TWD 85,00 | 33,94M |
| 2026-06-04 | TWD 91,00 | +%0,22 | TWD 90,00 | TWD 96,50 | TWD 89,60 | 42,46M |
| 2026-06-03 | TWD 90,80 | +%5,46 | TWD 89,70 | TWD 93,40 | TWD 88,80 | 50,14M |
| 2026-06-02 | TWD 86,10 | +%9,96 | TWD 86,10 | TWD 86,10 | TWD 83,50 | 37,31M |
| 2026-06-01 | TWD 78,30 | +%9,97 | TWD 76,00 | TWD 78,30 | TWD 75,80 | 6,91M |
| 2026-05-29 | TWD 71,20 | +%6,11 | TWD 69,50 | TWD 72,20 | TWD 66,30 | 29,49M |
| 2026-05-28 | TWD 67,10 | +%2,60 | TWD 65,90 | TWD 71,80 | TWD 65,70 | 33,96M |
| 2026-05-27 | TWD 65,40 | -%3,82 | TWD 68,40 | TWD 69,00 | TWD 65,00 | 23,85M |