MicroBase Technology Corp. 3184
TPEX · Tayvan · Sağlık Teknolojisi
TWD 19,45+0,35 (+%1,83)
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 19,10 | +%3,24 | TWD 19,10 | TWD 19,10 | TWD 18,40 | 267,82K |
| 2026-09-30 | TWD 18,50 | -%7,50 | TWD 19,50 | TWD 20,00 | TWD 18,00 | 542,69K |
| 2026-09-29 | TWD 20,00 | +%17,99 | TWD 17,65 | TWD 20,40 | TWD 17,65 | 1,15M |
| 2026-09-24 | TWD 16,95 | -%3,69 | TWD 17,70 | TWD 17,70 | TWD 16,90 | 122,46K |
| 2026-09-23 | TWD 17,60 | -%1,12 | TWD 17,90 | TWD 17,90 | TWD 16,90 | 405,08K |
| 2026-09-22 | TWD 17,80 | -%0,28 | TWD 18,00 | TWD 18,10 | TWD 17,30 | 239,63K |
| 2026-09-21 | TWD 17,85 | -%2,72 | TWD 18,40 | TWD 18,40 | TWD 17,25 | 391,80K |
| 2026-09-18 | TWD 18,35 | +%1,10 | TWD 18,40 | TWD 18,90 | TWD 17,40 | 182,64K |
| 2026-09-17 | TWD 18,15 | %0,00 | TWD 18,20 | TWD 19,10 | TWD 17,45 | 265,38K |
| 2026-09-16 | TWD 18,15 | +%1,40 | TWD 18,00 | TWD 18,20 | TWD 17,10 | 282,39K |
| 2026-09-15 | TWD 17,90 | +%2,29 | TWD 18,50 | TWD 18,65 | TWD 17,25 | 226,55K |
| 2026-09-14 | TWD 17,50 | -%4,89 | TWD 18,45 | TWD 19,40 | TWD 17,40 | 408,11K |
| 2026-09-11 | TWD 18,40 | -%4,66 | TWD 19,55 | TWD 19,55 | TWD 17,60 | 798,36K |
| 2026-09-10 | TWD 19,30 | -%3,98 | TWD 19,50 | TWD 21,10 | TWD 18,45 | 888,65K |
| 2026-09-09 | TWD 20,10 | -%12,80 | TWD 22,90 | TWD 23,00 | TWD 19,40 | 2,25M |
| 2026-09-08 | TWD 23,05 | -%3,96 | TWD 24,10 | TWD 27,00 | TWD 22,70 | 4,12M |
| 2026-09-07 | TWD 24,00 | +%29,38 | TWD 18,40 | TWD 24,40 | TWD 17,60 | 4,06M |
| 2026-09-04 | TWD 18,55 | +%42,69 | TWD 13,00 | TWD 19,85 | TWD 12,95 | 2,08M |
| 2026-09-03 | TWD 13,00 | -%1,89 | TWD 13,25 | TWD 13,60 | TWD 12,50 | 123,56K |
| 2026-09-02 | TWD 13,25 | +%1,15 | TWD 13,10 | TWD 13,30 | TWD 12,90 | 99,79K |
| 2026-09-01 | TWD 13,10 | -%2,96 | TWD 13,50 | TWD 13,50 | TWD 12,55 | 126,47K |
| 2026-08-31 | TWD 13,50 | -%0,37 | TWD 13,55 | TWD 13,65 | TWD 13,00 | 105,39K |
| 2026-08-28 | TWD 13,55 | +%4,23 | TWD 13,40 | TWD 13,60 | TWD 12,65 | 228,18K |
| 2026-08-27 | TWD 13,00 | %0,00 | TWD 13,30 | TWD 13,30 | TWD 12,50 | 202,39K |
| 2026-08-26 | TWD 13,00 | -%2,99 | TWD 13,45 | TWD 13,45 | TWD 12,60 | 92,79K |
| 2026-08-25 | TWD 13,40 | +%3,47 | TWD 12,95 | TWD 13,50 | TWD 12,45 | 192,32K |
| 2026-08-24 | TWD 12,95 | %0,00 | TWD 13,00 | TWD 13,00 | TWD 12,40 | 60,02K |
| 2026-08-21 | TWD 12,95 | %0,00 | TWD 13,00 | TWD 13,05 | TWD 12,50 | 38,05K |
| 2026-08-20 | TWD 12,95 | -%0,38 | TWD 13,00 | TWD 13,00 | TWD 12,50 | 35,81K |
| 2026-08-19 | TWD 13,00 | +%3,59 | TWD 12,90 | TWD 13,00 | TWD 12,45 | 58,33K |
| 2026-08-18 | TWD 12,55 | -%2,71 | TWD 13,30 | TWD 13,45 | TWD 12,55 | 109,37K |
| 2026-08-17 | TWD 12,90 | -%2,27 | TWD 13,25 | TWD 13,25 | TWD 12,60 | 163,19K |
| 2026-08-14 | TWD 13,20 | -%1,86 | TWD 13,50 | TWD 13,50 | TWD 12,75 | 131,82K |
| 2026-08-13 | TWD 13,45 | +%2,67 | TWD 13,10 | TWD 13,55 | TWD 12,95 | 47,33K |
| 2026-08-12 | TWD 13,10 | -%4,73 | TWD 13,75 | TWD 13,75 | TWD 13,00 | 124,91K |
| 2026-08-11 | TWD 13,75 | -%3,51 | TWD 13,65 | TWD 13,75 | TWD 13,10 | 111,12K |
| 2026-08-10 | TWD 14,25 | +%10,04 | TWD 13,40 | TWD 14,25 | TWD 12,95 | 111,53K |
| 2026-08-07 | TWD 12,95 | -%4,07 | TWD 13,55 | TWD 13,55 | TWD 12,85 | 169,46K |
| 2026-08-06 | TWD 13,50 | +%3,85 | TWD 13,55 | TWD 13,55 | TWD 12,90 | 30,06K |
| 2026-08-05 | TWD 13,00 | -%5,11 | TWD 13,60 | TWD 13,60 | TWD 13,00 | 125,08K |
| 2026-08-04 | TWD 13,70 | +%0,37 | TWD 13,00 | TWD 13,70 | TWD 12,85 | 152,83K |
| 2026-08-03 | TWD 13,65 | -%3,87 | TWD 13,65 | TWD 14,20 | TWD 12,60 | 91,35K |
| 2026-07-31 | TWD 14,20 | +%15,92 | TWD 12,50 | TWD 14,20 | TWD 12,50 | 236,82K |
| 2026-07-30 | TWD 12,25 | +%1,24 | TWD 12,50 | TWD 13,45 | TWD 11,95 | 139,91K |
| 2026-07-29 | TWD 12,10 | -%8,68 | TWD 12,95 | TWD 13,00 | TWD 11,80 | 238,87K |
| 2026-07-28 | TWD 13,25 | -%2,21 | TWD 13,95 | TWD 13,95 | TWD 13,05 | 190,65K |
| 2026-07-27 | TWD 13,55 | -%3,56 | TWD 14,00 | TWD 14,10 | TWD 13,45 | 45,03K |
| 2026-07-24 | TWD 14,05 | -%6,33 | TWD 15,00 | TWD 15,00 | TWD 13,30 | 118,03K |
| 2026-07-23 | TWD 15,00 | +%6,76 | TWD 14,20 | TWD 15,00 | TWD 13,00 | 356,02K |
| 2026-07-22 | TWD 14,05 | +%1,81 | TWD 14,15 | TWD 14,15 | TWD 13,45 | 147,10K |
| 2026-07-21 | TWD 13,80 | -%3,50 | TWD 14,25 | TWD 14,25 | TWD 13,70 | 172,37K |
| 2026-07-20 | TWD 14,30 | -%2,72 | TWD 14,55 | TWD 14,55 | TWD 13,00 | 256,30K |
| 2026-07-17 | TWD 14,70 | -%2,00 | TWD 14,50 | TWD 15,05 | TWD 14,15 | 263,45K |
| 2026-07-16 | TWD 15,00 | +%1,69 | TWD 15,35 | TWD 15,45 | TWD 14,45 | 246,70K |
| 2026-07-15 | TWD 14,75 | -%0,34 | TWD 15,30 | TWD 16,00 | TWD 14,00 | 236,98K |
| 2026-07-14 | TWD 14,80 | -%5,13 | TWD 16,10 | TWD 16,10 | TWD 14,45 | 444,88K |
| 2026-07-13 | TWD 15,60 | -%4,29 | TWD 15,70 | TWD 16,50 | TWD 15,20 | 179,76K |
| 2026-07-10 | TWD 16,30 | %0,00 | TWD 16,30 | TWD 16,30 | TWD 16,30 | 0 |
| 2026-07-09 | TWD 16,30 | +%1,87 | TWD 16,00 | TWD 16,70 | TWD 15,75 | 91,79K |
| 2026-07-08 | TWD 16,00 | -%2,44 | TWD 16,45 | TWD 16,55 | TWD 15,00 | 251,28K |
| 2026-07-07 | TWD 16,40 | -%1,20 | TWD 16,20 | TWD 16,90 | TWD 15,80 | 178,26K |
| 2026-07-06 | TWD 16,60 | -%2,35 | TWD 17,15 | TWD 18,40 | TWD 16,20 | 305,02K |
| 2026-07-03 | TWD 17,00 | +%1,80 | TWD 15,90 | TWD 17,35 | TWD 15,75 | 199,65K |
| 2026-07-02 | TWD 16,70 | +%1,21 | TWD 15,80 | TWD 16,70 | TWD 15,05 | 116,91K |
| 2026-07-01 | TWD 16,50 | -%3,23 | TWD 17,10 | TWD 17,10 | TWD 16,00 | 391,88K |
| 2026-06-30 | TWD 17,05 | +%1,19 | TWD 16,10 | TWD 17,05 | TWD 16,10 | 158,85K |
| 2026-06-29 | TWD 16,85 | +%0,30 | TWD 17,10 | TWD 17,10 | TWD 16,15 | 245,89K |
| 2026-06-26 | TWD 16,80 | -%4,00 | TWD 17,20 | TWD 17,20 | TWD 16,10 | 424,01K |
| 2026-06-25 | TWD 17,50 | +%3,55 | TWD 17,25 | TWD 17,65 | TWD 16,25 | 427,29K |
| 2026-06-24 | TWD 16,90 | -%3,15 | TWD 17,50 | TWD 17,60 | TWD 16,25 | 437,54K |
| 2026-06-23 | TWD 17,45 | -%3,59 | TWD 18,40 | TWD 18,65 | TWD 16,70 | 422,26K |
| 2026-06-22 | TWD 18,10 | +%2,84 | TWD 17,60 | TWD 18,40 | TWD 16,40 | 494,90K |
| 2026-06-18 | TWD 17,60 | -%1,12 | TWD 16,85 | TWD 17,60 | TWD 15,90 | 634,75K |
| 2026-06-17 | TWD 17,80 | +%5,95 | TWD 17,15 | TWD 18,00 | TWD 15,80 | 497,89K |
| 2026-06-16 | TWD 16,80 | -%3,17 | TWD 18,05 | TWD 18,05 | TWD 16,00 | 890,17K |
| 2026-06-15 | TWD 17,35 | -%3,61 | TWD 18,60 | TWD 19,40 | TWD 17,10 | 408,14K |
| 2026-06-12 | TWD 18,00 | -%6,25 | TWD 18,55 | TWD 19,40 | TWD 17,65 | 887,00K |
| 2026-06-11 | TWD 19,20 | -%4,95 | TWD 19,30 | TWD 20,00 | TWD 17,80 | 801,43K |
| 2026-06-10 | TWD 20,20 | -%2,65 | TWD 20,50 | TWD 21,20 | TWD 19,60 | 499,12K |
| 2026-06-09 | TWD 20,75 | -%3,94 | TWD 22,10 | TWD 22,10 | TWD 20,05 | 539,16K |
| 2026-06-08 | TWD 21,60 | -%9,05 | TWD 22,50 | TWD 22,50 | TWD 19,90 | 399,20K |
| 2026-06-05 | TWD 23,75 | +%0,42 | TWD 24,20 | TWD 25,30 | TWD 22,30 | 576,50K |
| 2026-06-04 | TWD 23,65 | -%2,67 | TWD 23,90 | TWD 24,05 | TWD 22,05 | 502,11K |
| 2026-06-03 | TWD 24,30 | +%1,25 | TWD 23,60 | TWD 25,45 | TWD 23,40 | 1,43M |
| 2026-06-02 | TWD 24,00 | +%11,63 | TWD 22,50 | TWD 24,40 | TWD 22,00 | 1,12M |
| 2026-06-01 | TWD 21,50 | -%3,37 | TWD 21,90 | TWD 22,95 | TWD 21,50 | 641,09K |
| 2026-05-29 | TWD 22,25 | +%5,45 | TWD 22,30 | TWD 23,50 | TWD 21,45 | 563,87K |
| 2026-05-28 | TWD 21,10 | -%4,31 | TWD 22,80 | TWD 22,80 | TWD 20,85 | 700,30K |
| 2026-05-27 | TWD 22,05 | -%8,13 | TWD 24,60 | TWD 24,65 | TWD 21,80 | 1,35M |
| 2026-05-26 | TWD 24,00 | -%5,14 | TWD 25,50 | TWD 26,20 | TWD 23,75 | 887,25K |