Kingstate Electronics Corp. 3206
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 34,00-0,60 (-%1,73)
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 34,00 | -%1,73 | TWD 34,05 | TWD 34,60 | TWD 33,80 | 54,69K |
| 2026-10-01 | TWD 34,60 | -%1,00 | TWD 35,15 | TWD 35,15 | TWD 34,20 | 14,00K |
| 2026-09-30 | TWD 34,95 | +%1,16 | TWD 34,55 | TWD 34,95 | TWD 34,20 | 17,92K |
| 2026-09-29 | TWD 34,55 | -%0,14 | TWD 35,10 | TWD 35,10 | TWD 34,50 | 8,00K |
| 2026-09-24 | TWD 34,60 | -%1,00 | TWD 34,95 | TWD 35,15 | TWD 34,35 | 19,00K |
| 2026-09-23 | TWD 34,95 | -%1,27 | TWD 35,50 | TWD 35,50 | TWD 34,95 | 9,00K |
| 2026-09-22 | TWD 35,40 | +%0,28 | TWD 35,25 | TWD 35,80 | TWD 34,85 | 115,58K |
| 2026-09-21 | TWD 35,30 | +%0,86 | TWD 35,00 | TWD 35,90 | TWD 34,35 | 52,00K |
| 2026-09-18 | TWD 35,00 | +%0,72 | TWD 34,75 | TWD 35,30 | TWD 34,75 | 43,00K |
| 2026-09-17 | TWD 34,75 | +%1,61 | TWD 34,95 | TWD 34,95 | TWD 33,75 | 34,23K |
| 2026-09-16 | TWD 34,20 | -%1,44 | TWD 34,95 | TWD 35,00 | TWD 34,20 | 11,00K |
| 2026-09-15 | TWD 34,70 | +%1,61 | TWD 34,95 | TWD 34,95 | TWD 34,45 | 12,00K |
| 2026-09-14 | TWD 34,15 | -%2,15 | TWD 34,95 | TWD 35,00 | TWD 34,05 | 42,10K |
| 2026-09-11 | TWD 34,90 | -%0,85 | TWD 34,95 | TWD 34,95 | TWD 34,35 | 8,00K |
| 2026-09-10 | TWD 35,20 | -%0,71 | TWD 35,30 | TWD 35,35 | TWD 34,60 | 14,00K |
| 2026-09-09 | TWD 35,45 | +%1,29 | TWD 35,30 | TWD 35,60 | TWD 34,75 | 55,17K |
| 2026-09-08 | TWD 35,00 | +%0,14 | TWD 35,55 | TWD 35,55 | TWD 34,05 | 84,00K |
| 2026-09-07 | TWD 34,95 | +%1,45 | TWD 34,45 | TWD 35,50 | TWD 34,00 | 65,00K |
| 2026-09-04 | TWD 34,45 | +%1,47 | TWD 33,75 | TWD 34,75 | TWD 32,45 | 100,00K |
| 2026-09-03 | TWD 33,95 | -%0,29 | TWD 34,25 | TWD 34,50 | TWD 33,95 | 28,42K |
| 2026-09-02 | TWD 34,05 | -%0,29 | TWD 34,20 | TWD 34,25 | TWD 34,05 | 11,12K |
| 2026-09-01 | TWD 34,15 | -%0,44 | TWD 35,00 | TWD 35,00 | TWD 34,05 | 16,00K |
| 2026-08-31 | TWD 34,30 | -%0,87 | TWD 34,35 | TWD 34,35 | TWD 33,70 | 42,00K |
| 2026-08-28 | TWD 34,60 | +%0,58 | TWD 34,65 | TWD 34,65 | TWD 34,00 | 20,00K |
| 2026-08-27 | TWD 34,40 | -%0,15 | TWD 34,95 | TWD 35,05 | TWD 34,35 | 42,00K |
| 2026-08-26 | TWD 34,45 | -%0,29 | TWD 34,20 | TWD 34,45 | TWD 33,80 | 19,00K |
| 2026-08-25 | TWD 34,55 | +%0,44 | TWD 34,85 | TWD 34,85 | TWD 34,05 | 13,00K |
| 2026-08-24 | TWD 34,40 | +%0,58 | TWD 34,20 | TWD 34,65 | TWD 33,80 | 47,68K |
| 2026-08-21 | TWD 34,20 | -%0,15 | TWD 35,00 | TWD 35,00 | TWD 34,20 | 2,00K |
| 2026-08-20 | TWD 34,25 | -%1,86 | TWD 34,35 | TWD 35,50 | TWD 34,05 | 68,00K |
| 2026-08-19 | TWD 34,90 | -%0,99 | TWD 34,30 | TWD 34,90 | TWD 33,25 | 48,04K |
| 2026-08-18 | TWD 35,25 | -%0,42 | TWD 35,55 | TWD 35,55 | TWD 34,80 | 17,00K |
| 2026-08-17 | TWD 35,40 | +%1,43 | TWD 35,50 | TWD 35,50 | TWD 34,20 | 52,00K |
| 2026-08-14 | TWD 34,90 | +%0,43 | TWD 35,15 | TWD 35,15 | TWD 34,50 | 13,04K |
| 2026-08-13 | TWD 34,75 | -%0,29 | TWD 35,50 | TWD 35,55 | TWD 34,15 | 87,00K |
| 2026-08-12 | TWD 34,85 | +%0,14 | TWD 35,60 | TWD 35,75 | TWD 34,50 | 44,00K |
| 2026-08-11 | TWD 34,80 | +%3,11 | TWD 34,55 | TWD 34,80 | TWD 34,00 | 67,00K |
| 2026-08-10 | TWD 33,75 | +%1,20 | TWD 33,60 | TWD 34,25 | TWD 33,60 | 26,00K |
| 2026-08-07 | TWD 33,35 | -%0,45 | TWD 33,80 | TWD 33,80 | TWD 33,35 | 22,00K |
| 2026-08-06 | TWD 33,50 | +%1,67 | TWD 32,85 | TWD 33,60 | TWD 32,85 | 29,02K |
| 2026-08-05 | TWD 32,95 | -%0,60 | TWD 33,55 | TWD 33,55 | TWD 32,90 | 56,00K |
| 2026-08-04 | TWD 33,15 | -%0,15 | TWD 33,40 | TWD 33,55 | TWD 33,00 | 27,00K |
| 2026-08-03 | TWD 33,20 | +%1,37 | TWD 33,75 | TWD 33,75 | TWD 32,75 | 40,00K |
| 2026-07-31 | TWD 32,75 | +%4,30 | TWD 31,50 | TWD 33,00 | TWD 31,50 | 47,00K |
| 2026-07-30 | TWD 31,40 | %0,00 | TWD 31,05 | TWD 31,90 | TWD 31,00 | 45,02K |
| 2026-07-29 | TWD 31,40 | -%3,98 | TWD 32,05 | TWD 32,70 | TWD 31,00 | 123,06K |
| 2026-07-28 | TWD 32,70 | -%1,80 | TWD 34,30 | TWD 34,30 | TWD 32,60 | 56,01K |
| 2026-07-27 | TWD 33,30 | -%0,30 | TWD 33,80 | TWD 34,35 | TWD 33,00 | 27,00K |
| 2026-07-24 | TWD 33,40 | -%0,45 | TWD 33,55 | TWD 33,85 | TWD 33,05 | 113,00K |
| 2026-07-23 | TWD 33,55 | -%5,23 | TWD 34,05 | TWD 34,15 | TWD 33,30 | 71,56K |
| 2026-07-22 | TWD 35,40 | -%0,28 | TWD 35,95 | TWD 36,00 | TWD 35,40 | 113,00K |
| 2026-07-21 | TWD 35,50 | +%2,60 | TWD 35,00 | TWD 35,70 | TWD 35,00 | 53,00K |
| 2026-07-20 | TWD 34,60 | -%0,57 | TWD 34,70 | TWD 34,70 | TWD 34,20 | 35,00K |
| 2026-07-17 | TWD 34,80 | -%5,43 | TWD 36,15 | TWD 36,15 | TWD 34,65 | 106,00K |
| 2026-07-16 | TWD 36,80 | -%0,14 | TWD 36,80 | TWD 36,95 | TWD 36,30 | 115,19K |
| 2026-07-15 | TWD 36,85 | %0,00 | TWD 37,05 | TWD 37,45 | TWD 36,85 | 50,00K |
| 2026-07-14 | TWD 36,85 | -%1,86 | TWD 37,25 | TWD 37,25 | TWD 36,45 | 74,00K |
| 2026-07-13 | TWD 37,55 | -%2,21 | TWD 39,00 | TWD 39,00 | TWD 37,55 | 76,00K |
| 2026-07-10 | TWD 38,40 | %0,00 | TWD 38,40 | TWD 38,40 | TWD 38,40 | 0 |
| 2026-07-09 | TWD 38,40 | -%0,65 | TWD 38,60 | TWD 38,85 | TWD 38,05 | 90,00K |
| 2026-07-08 | TWD 38,65 | %0,00 | TWD 38,75 | TWD 38,95 | TWD 38,30 | 121,00K |
| 2026-07-07 | TWD 38,65 | -%0,90 | TWD 39,00 | TWD 39,20 | TWD 38,15 | 160,00K |
| 2026-07-06 | TWD 39,00 | +%0,91 | TWD 40,05 | TWD 40,05 | TWD 38,55 | 197,00K |
| 2026-07-03 | TWD 38,65 | -%0,51 | TWD 38,70 | TWD 39,15 | TWD 38,10 | 84,00K |
| 2026-07-02 | TWD 38,85 | +%0,39 | TWD 38,70 | TWD 39,60 | TWD 38,70 | 191,43K |
| 2026-07-01 | TWD 38,70 | +%3,06 | TWD 36,75 | TWD 39,00 | TWD 36,75 | 215,04K |
| 2026-06-30 | TWD 37,55 | +%2,04 | TWD 37,10 | TWD 37,65 | TWD 36,50 | 97,00K |
| 2026-06-29 | TWD 36,80 | -%0,41 | TWD 37,05 | TWD 37,15 | TWD 36,60 | 29,13K |
| 2026-06-26 | TWD 36,95 | -%1,99 | TWD 37,30 | TWD 37,30 | TWD 36,60 | 95,13K |
| 2026-06-25 | TWD 37,70 | -%0,26 | TWD 38,40 | TWD 38,40 | TWD 37,40 | 62,00K |
| 2026-06-24 | TWD 37,80 | %0,00 | TWD 37,80 | TWD 38,30 | TWD 37,50 | 54,00K |
| 2026-06-23 | TWD 37,80 | -%2,58 | TWD 39,40 | TWD 39,40 | TWD 37,80 | 175,11K |
| 2026-06-22 | TWD 38,80 | +%0,78 | TWD 38,75 | TWD 39,50 | TWD 38,75 | 239,00K |
| 2026-06-18 | TWD 38,50 | +%1,32 | TWD 38,20 | TWD 38,50 | TWD 38,10 | 121,10K |
| 2026-06-17 | TWD 38,00 | +%0,53 | TWD 37,85 | TWD 38,20 | TWD 37,60 | 80,00K |
| 2026-06-16 | TWD 37,80 | -%1,56 | TWD 38,40 | TWD 38,45 | TWD 37,75 | 86,00K |
| 2026-06-15 | TWD 38,40 | +%0,39 | TWD 39,45 | TWD 39,45 | TWD 38,10 | 91,11K |
| 2026-06-12 | TWD 38,25 | %0,00 | TWD 38,25 | TWD 38,60 | TWD 38,20 | 88,34K |
| 2026-06-11 | TWD 38,25 | %0,00 | TWD 38,30 | TWD 38,70 | TWD 37,50 | 122,00K |
| 2026-06-10 | TWD 38,25 | +%0,66 | TWD 38,00 | TWD 39,30 | TWD 38,00 | 158,00K |
| 2026-06-09 | TWD 38,00 | +%2,70 | TWD 37,15 | TWD 38,40 | TWD 37,15 | 113,00K |
| 2026-06-08 | TWD 37,00 | -%4,39 | TWD 36,00 | TWD 37,35 | TWD 36,00 | 134,00K |
| 2026-06-05 | TWD 38,70 | +%0,26 | TWD 38,60 | TWD 39,10 | TWD 37,75 | 134,13K |
| 2026-06-04 | TWD 38,60 | -%1,28 | TWD 39,10 | TWD 39,10 | TWD 38,60 | 103,06K |
| 2026-06-03 | TWD 39,10 | -%3,22 | TWD 40,35 | TWD 40,35 | TWD 38,90 | 349,00K |
| 2026-06-02 | TWD 40,40 | %0,00 | TWD 41,00 | TWD 41,90 | TWD 39,70 | 469,00K |
| 2026-06-01 | TWD 40,40 | -%3,81 | TWD 40,10 | TWD 41,20 | TWD 39,30 | 664,03K |
| 2026-05-29 | TWD 42,00 | +%4,74 | TWD 41,30 | TWD 42,75 | TWD 40,80 | 1,87M |
| 2026-05-28 | TWD 40,10 | +%6,23 | TWD 38,30 | TWD 41,50 | TWD 37,10 | 1,11M |
| 2026-05-27 | TWD 37,75 | +%2,44 | TWD 37,35 | TWD 38,80 | TWD 36,85 | 311,00K |