Ta Liang Technology Co., Ltd. 3167
TWSE · Tayvan · Üretici İmalatı
TWD 975,00+88,00 (+%9,92)
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 975,00 | +%9,92 | TWD 908,00 | TWD 975,00 | TWD 908,00 | 8,69M |
| 2026-09-30 | TWD 887,00 | -%1,77 | TWD 902,00 | TWD 906,00 | TWD 879,00 | 3,99M |
| 2026-09-29 | TWD 903,00 | -%4,85 | TWD 936,00 | TWD 946,00 | TWD 895,00 | 4,74M |
| 2026-09-24 | TWD 949,00 | +%6,63 | TWD 889,00 | TWD 968,00 | TWD 871,00 |
| 8,08M |
| 2026-09-23 | TWD 890,00 | +%3,01 | TWD 873,00 | TWD 903,00 | TWD 860,00 | 6,22M |
| 2026-09-22 | TWD 864,00 | +%7,20 | TWD 815,00 | TWD 868,00 | TWD 812,00 | 5,32M |
| 2026-09-21 | TWD 806,00 | -%3,36 | TWD 834,00 | TWD 836,00 | TWD 805,00 | 3,00M |
| 2026-09-18 | TWD 834,00 | +%2,08 | TWD 833,00 | TWD 855,00 | TWD 810,00 | 6,94M |
| 2026-09-17 | TWD 817,00 | -%0,85 | TWD 830,00 | TWD 843,00 | TWD 795,00 | 4,46M |
| 2026-09-16 | TWD 824,00 | +%4,04 | TWD 810,00 | TWD 832,00 | TWD 805,00 | 2,92M |
| 2026-09-15 | TWD 792,00 | -%2,22 | TWD 805,00 | TWD 834,00 | TWD 785,00 | 3,84M |
| 2026-09-14 | TWD 810,00 | -%2,17 | TWD 810,00 | TWD 832,00 | TWD 781,00 | 3,85M |
| 2026-09-11 | TWD 828,00 | -%2,36 | TWD 828,00 | TWD 859,00 | TWD 806,00 | 4,42M |
| 2026-09-10 | TWD 848,00 | -%5,78 | TWD 897,00 | TWD 902,00 | TWD 841,00 | 4,39M |
| 2026-09-09 | TWD 900,00 | -%4,05 | TWD 939,00 | TWD 952,00 | TWD 880,00 | 7,19M |
| 2026-09-08 | TWD 938,00 | +%6,23 | TWD 871,00 | TWD 971,00 | TWD 871,00 | 15,57M |
| 2026-09-07 | TWD 883,00 | +%9,96 | TWD 883,00 | TWD 883,00 | TWD 878,00 | 1,68M |
| 2026-09-04 | TWD 803,00 | +%10,00 | TWD 752,00 | TWD 803,00 | TWD 719,00 | 4,67M |
| 2026-09-03 | TWD 730,00 | -%5,68 | TWD 779,00 | TWD 785,00 | TWD 724,00 | 3,92M |
| 2026-09-02 | TWD 774,00 | -%3,25 | TWD 785,00 | TWD 813,00 | TWD 774,00 | 2,72M |
| 2026-09-01 | TWD 800,00 | +%0,76 | TWD 794,00 | TWD 839,00 | TWD 789,00 | 4,36M |
| 2026-08-31 | TWD 794,00 | +%1,40 | TWD 764,00 | TWD 805,00 | TWD 763,00 | 4,17M |
| 2026-08-28 | TWD 783,00 | +%5,53 | TWD 745,00 | TWD 797,00 | TWD 740,00 | 5,41M |
| 2026-08-27 | TWD 742,00 | +%3,63 | TWD 722,00 | TWD 761,00 | TWD 710,00 | 4,12M |
| 2026-08-26 | TWD 716,00 | +%6,23 | TWD 671,00 | TWD 723,00 | TWD 670,00 | 4,05M |
| 2026-08-25 | TWD 674,00 | +%1,35 | TWD 660,00 | TWD 683,00 | TWD 635,00 | 4,15M |
| 2026-08-24 | TWD 665,00 | -%8,28 | TWD 715,00 | TWD 753,00 | TWD 665,00 | 5,71M |
| 2026-08-21 | TWD 725,00 | -%4,86 | TWD 770,00 | TWD 795,00 | TWD 714,00 | 6,96M |
| 2026-08-20 | TWD 762,00 | +%9,96 | TWD 696,00 | TWD 762,00 | TWD 655,00 | 9,75M |
| 2026-08-19 | TWD 693,00 | -%10,00 | TWD 728,00 | TWD 774,00 | TWD 693,00 | 8,01M |
| 2026-08-18 | TWD 770,00 | +%10,00 | TWD 762,00 | TWD 770,00 | TWD 753,00 | 5,68M |
| 2026-08-17 | TWD 700,00 | +%3,70 | TWD 680,00 | TWD 700,00 | TWD 675,00 | 493,36K |
| 2026-08-14 | TWD 675,00 | +%0,15 | TWD 695,00 | TWD 695,00 | TWD 673,00 | 379,14K |
| 2026-08-13 | TWD 674,00 | +%0,30 | TWD 699,00 | TWD 699,00 | TWD 670,00 | 424,25K |
| 2026-08-12 | TWD 672,00 | +%5,83 | TWD 642,00 | TWD 673,00 | TWD 635,00 | 393,76K |
| 2026-08-11 | TWD 635,00 | -%3,05 | TWD 650,00 | TWD 665,00 | TWD 635,00 | 404,81K |
| 2026-08-10 | TWD 655,00 | -%5,21 | TWD 714,00 | TWD 736,00 | TWD 655,00 | 4,19M |
| 2026-08-07 | TWD 691,00 | -%1,99 | TWD 725,00 | TWD 725,00 | TWD 665,00 | 391,06K |
| 2026-08-06 | TWD 705,00 | +%9,30 | TWD 645,00 | TWD 709,00 | TWD 645,00 | 866,76K |
| 2026-08-05 | TWD 645,00 | +%9,88 | TWD 645,00 | TWD 645,00 | TWD 645,00 | 214,23K |
| 2026-08-04 | TWD 587,00 | +%9,93 | TWD 587,00 | TWD 587,00 | TWD 587,00 | 456,09K |
| 2026-08-03 | TWD 534,00 | +%9,88 | TWD 513,00 | TWD 534,00 | TWD 513,00 | 917,10K |
| 2026-07-31 | TWD 486,00 | +%9,95 | TWD 486,00 | TWD 486,00 | TWD 460,50 | 2,15M |
| 2026-07-30 | TWD 442,00 | -%8,39 | TWD 434,50 | TWD 472,00 | TWD 434,50 | 3,09M |
| 2026-07-29 | TWD 482,50 | -%9,98 | TWD 536,00 | TWD 536,00 | TWD 482,50 | 705,69K |
| 2026-07-28 | TWD 536,00 | -%9,92 | TWD 577,00 | TWD 577,00 | TWD 536,00 | 1,23M |
| 2026-07-27 | TWD 595,00 | -%4,03 | TWD 605,00 | TWD 605,00 | TWD 558,00 | 1,15M |
| 2026-07-24 | TWD 620,00 | -%9,88 | TWD 648,00 | TWD 663,00 | TWD 620,00 | 884,93K |
| 2026-07-23 | TWD 688,00 | -%1,57 | TWD 702,00 | TWD 709,00 | TWD 664,00 | 3,56M |
| 2026-07-22 | TWD 699,00 | -%4,12 | TWD 745,00 | TWD 760,00 | TWD 694,00 | 5,61M |
| 2026-07-21 | TWD 729,00 | -%0,55 | TWD 735,00 | TWD 791,00 | TWD 722,00 | 2,87M |
| 2026-07-20 | TWD 733,00 | -%4,31 | TWD 770,00 | TWD 770,00 | TWD 690,00 | 2,56M |
| 2026-07-17 | TWD 766,00 | -%9,99 | TWD 802,00 | TWD 821,00 | TWD 766,00 | 2,97M |
| 2026-07-16 | TWD 851,00 | -%4,60 | TWD 879,00 | TWD 905,00 | TWD 846,00 | 3,85M |
| 2026-07-15 | TWD 892,00 | +%2,53 | TWD 873,00 | TWD 928,00 | TWD 851,00 | 5,68M |
| 2026-07-14 | TWD 870,00 | +%5,33 | TWD 820,00 | TWD 900,00 | TWD 784,00 | 5,96M |
| 2026-07-13 | TWD 826,00 | +%6,58 | TWD 790,00 | TWD 834,00 | TWD 731,00 | 3,65M |
| 2026-07-10 | TWD 775,00 | %0,00 | TWD 775,00 | TWD 775,00 | TWD 775,00 | 0 |
| 2026-07-09 | TWD 775,00 | -%4,32 | TWD 810,00 | TWD 825,00 | TWD 775,00 | 2,24M |
| 2026-07-08 | TWD 810,00 | -%2,88 | TWD 841,00 | TWD 888,00 | TWD 788,00 | 3,18M |
| 2026-07-07 | TWD 834,00 | -%7,85 | TWD 913,00 | TWD 921,00 | TWD 830,00 | 3,84M |
| 2026-07-06 | TWD 905,00 | +%3,19 | TWD 911,00 | TWD 964,00 | TWD 884,00 | 6,55M |
| 2026-07-03 | TWD 877,00 | +%9,90 | TWD 802,00 | TWD 877,00 | TWD 780,00 | 3,65M |
| 2026-07-02 | TWD 798,00 | -%5,23 | TWD 845,00 | TWD 859,00 | TWD 789,00 | 3,21M |
| 2026-07-01 | TWD 842,00 | %0,00 | TWD 831,00 | TWD 850,00 | TWD 830,00 | 489,91K |
| 2026-06-30 | TWD 842,00 | +%8,79 | TWD 796,00 | TWD 842,00 | TWD 796,00 | 540,29K |
| 2026-06-29 | TWD 774,00 | +%1,18 | TWD 774,00 | TWD 785,00 | TWD 774,00 | 341,38K |
| 2026-06-26 | TWD 765,00 | -%2,55 | TWD 792,00 | TWD 800,00 | TWD 765,00 | 361,58K |
| 2026-06-25 | TWD 785,00 | -%1,01 | TWD 786,00 | TWD 798,00 | TWD 783,00 | 237,23K |
| 2026-06-24 | TWD 793,00 | +%1,67 | TWD 774,00 | TWD 800,00 | TWD 774,00 | 289,21K |
| 2026-06-23 | TWD 780,00 | -%3,11 | TWD 815,00 | TWD 819,00 | TWD 780,00 | 469,74K |
| 2026-06-22 | TWD 805,00 | -%1,83 | TWD 829,00 | TWD 829,00 | TWD 805,00 | 527,33K |
| 2026-06-18 | TWD 820,00 | +%1,61 | TWD 810,00 | TWD 820,00 | TWD 788,00 | 384,39K |
| 2026-06-17 | TWD 807,00 | +%0,88 | TWD 795,00 | TWD 807,00 | TWD 773,00 | 426,15K |
| 2026-06-16 | TWD 800,00 | -%4,65 | TWD 835,00 | TWD 845,00 | TWD 767,00 | 5,66M |
| 2026-06-15 | TWD 839,00 | +%4,09 | TWD 829,00 | TWD 853,00 | TWD 800,00 | 3,15M |
| 2026-06-12 | TWD 806,00 | -%4,84 | TWD 891,00 | TWD 905,00 | TWD 802,00 | 5,50M |
| 2026-06-11 | TWD 847,00 | -%1,28 | TWD 873,00 | TWD 886,00 | TWD 776,00 | 4,44M |
| 2026-06-10 | TWD 858,00 | -%9,78 | TWD 940,00 | TWD 1.015,00 | TWD 856,00 | 8,01M |
| 2026-06-09 | TWD 951,00 | +%9,94 | TWD 910,00 | TWD 951,00 | TWD 893,00 | 3,56M |
| 2026-06-08 | TWD 865,00 | -%8,95 | TWD 855,00 | TWD 905,00 | TWD 855,00 | 1,35M |
| 2026-06-05 | TWD 950,00 | +%5,44 | TWD 899,00 | TWD 950,00 | TWD 857,00 | 619,21K |
| 2026-06-04 | TWD 901,00 | -%2,07 | TWD 950,00 | TWD 950,00 | TWD 901,00 | 605,45K |
| 2026-06-03 | TWD 920,00 | +%9,52 | TWD 860,00 | TWD 920,00 | TWD 860,00 | 907,04K |
| 2026-06-02 | TWD 840,00 | +%6,87 | TWD 797,00 | TWD 845,00 | TWD 784,00 | 797,12K |
| 2026-06-01 | TWD 786,00 | -%1,13 | TWD 809,00 | TWD 809,00 | TWD 780,00 | 616,67K |
| 2026-05-29 | TWD 795,00 | %0,00 | TWD 828,00 | TWD 828,00 | TWD 790,00 | 441,58K |
| 2026-05-28 | TWD 795,00 | -%3,05 | TWD 835,00 | TWD 835,00 | TWD 784,00 | 448,59K |
| 2026-05-27 | TWD 820,00 | -%1,32 | TWD 835,00 | TWD 835,00 | TWD 801,00 | 815,71K |
| 2026-05-26 | TWD 831,00 | -%5,46 | TWD 865,00 | TWD 865,00 | TWD 826,00 | 801,27K |