Metatech (Ap) Inc. 3224
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 31,25+0,35 (+%1,13)
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 31,25 | +%1,13 | TWD 31,20 | TWD 31,30 | TWD 30,90 | 27,16K |
| 2026-10-01 | TWD 30,90 | -%1,75 | TWD 31,45 | TWD 31,45 | TWD 30,90 | 66,00K |
| 2026-09-30 | TWD 31,45 | +%1,45 | TWD 31,00 | TWD 31,45 | TWD 30,85 | 18,00K |
| 2026-09-29 | TWD 31,00 | -%2,82 | TWD 31,95 | TWD 31,95 | TWD 30,40 |
| 68,00K |
| 2026-09-24 | TWD 31,90 | -%0,16 | TWD 31,90 | TWD 31,95 | TWD 31,45 | 23,00K |
| 2026-09-23 | TWD 31,95 | +%0,16 | TWD 32,55 | TWD 32,55 | TWD 31,25 | 32,00K |
| 2026-09-22 | TWD 31,90 | -%0,31 | TWD 32,45 | TWD 32,45 | TWD 31,50 | 28,00K |
| 2026-09-21 | TWD 32,00 | %0,00 | TWD 32,50 | TWD 32,50 | TWD 31,70 | 19,72K |
| 2026-09-18 | TWD 32,00 | -%3,90 | TWD 33,30 | TWD 33,60 | TWD 31,90 | 112,04K |
| 2026-09-17 | TWD 33,30 | +%0,91 | TWD 33,45 | TWD 33,45 | TWD 32,90 | 10,00K |
| 2026-09-16 | TWD 33,00 | +%0,76 | TWD 33,30 | TWD 33,30 | TWD 32,80 | 11,00K |
| 2026-09-15 | TWD 32,75 | +%0,46 | TWD 33,20 | TWD 33,20 | TWD 32,30 | 4,00K |
| 2026-09-14 | TWD 32,60 | +%0,62 | TWD 33,00 | TWD 33,70 | TWD 32,50 | 50,00K |
| 2026-09-11 | TWD 32,40 | -%2,99 | TWD 32,75 | TWD 32,80 | TWD 32,25 | 24,00K |
| 2026-09-10 | TWD 33,40 | -%0,15 | TWD 33,50 | TWD 33,50 | TWD 32,70 | 29,00K |
| 2026-09-09 | TWD 33,45 | +%1,98 | TWD 32,85 | TWD 33,45 | TWD 32,50 | 51,00K |
| 2026-09-08 | TWD 32,80 | -%1,35 | TWD 33,45 | TWD 33,50 | TWD 32,80 | 45,05K |
| 2026-09-07 | TWD 33,25 | -%0,15 | TWD 33,40 | TWD 33,40 | TWD 33,00 | 31,00K |
| 2026-09-04 | TWD 33,30 | -%2,77 | TWD 34,00 | TWD 34,00 | TWD 32,70 | 158,02K |
| 2026-09-03 | TWD 34,25 | %0,00 | TWD 35,00 | TWD 35,00 | TWD 33,95 | 27,00K |
| 2026-09-02 | TWD 34,25 | %0,00 | TWD 34,75 | TWD 34,75 | TWD 34,05 | 66,00K |
| 2026-09-01 | TWD 34,25 | -%1,30 | TWD 35,25 | TWD 35,25 | TWD 34,25 | 48,00K |
| 2026-08-31 | TWD 34,70 | -%1,70 | TWD 36,00 | TWD 36,00 | TWD 34,65 | 20,00K |
| 2026-08-28 | TWD 35,30 | -%0,84 | TWD 35,50 | TWD 35,60 | TWD 35,10 | 40,00K |
| 2026-08-27 | TWD 35,60 | +%1,71 | TWD 35,70 | TWD 35,70 | TWD 35,50 | 3,00K |
| 2026-08-26 | TWD 35,00 | -%2,51 | TWD 36,50 | TWD 36,55 | TWD 35,00 | 44,00K |
| 2026-08-25 | TWD 35,90 | +%4,36 | TWD 34,80 | TWD 36,00 | TWD 34,80 | 96,14K |
| 2026-08-24 | TWD 34,40 | +%0,88 | TWD 34,15 | TWD 34,65 | TWD 34,10 | 12,00K |
| 2026-08-21 | TWD 34,10 | -%1,02 | TWD 34,70 | TWD 34,70 | TWD 34,10 | 13,00K |
| 2026-08-20 | TWD 34,45 | +%0,44 | TWD 34,90 | TWD 34,90 | TWD 33,85 | 30,00K |
| 2026-08-19 | TWD 34,30 | -%2,42 | TWD 34,50 | TWD 35,50 | TWD 34,10 | 78,00K |
| 2026-08-18 | TWD 35,15 | -%1,54 | TWD 35,50 | TWD 35,65 | TWD 35,00 | 15,00K |
| 2026-08-17 | TWD 35,70 | +%0,14 | TWD 35,65 | TWD 35,70 | TWD 35,35 | 18,00K |
| 2026-08-14 | TWD 35,65 | -%0,97 | TWD 35,70 | TWD 35,70 | TWD 35,30 | 12,00K |
| 2026-08-13 | TWD 36,00 | -%0,83 | TWD 36,30 | TWD 36,60 | TWD 36,00 | 32,00K |
| 2026-08-12 | TWD 36,30 | -%0,68 | TWD 36,95 | TWD 36,95 | TWD 36,05 | 26,00K |
| 2026-08-11 | TWD 36,55 | -%0,68 | TWD 37,55 | TWD 37,55 | TWD 36,40 | 24,00K |
| 2026-08-10 | TWD 36,80 | +%5,14 | TWD 36,00 | TWD 37,95 | TWD 36,00 | 50,00K |
| 2026-08-07 | TWD 35,00 | -%1,82 | TWD 35,30 | TWD 35,60 | TWD 34,80 | 23,00K |
| 2026-08-06 | TWD 35,65 | +%1,57 | TWD 35,30 | TWD 35,80 | TWD 35,25 | 7,00K |
| 2026-08-05 | TWD 35,10 | +%1,15 | TWD 35,00 | TWD 35,25 | TWD 34,80 | 28,00K |
| 2026-08-04 | TWD 34,70 | -%0,29 | TWD 34,80 | TWD 34,80 | TWD 34,45 | 16,00K |
| 2026-08-03 | TWD 34,80 | -%0,57 | TWD 34,40 | TWD 34,80 | TWD 34,30 | 21,00K |
| 2026-07-31 | TWD 35,00 | +%1,60 | TWD 35,00 | TWD 35,25 | TWD 34,25 | 37,00K |
| 2026-07-30 | TWD 34,45 | +%2,99 | TWD 34,25 | TWD 35,55 | TWD 34,05 | 64,02K |
| 2026-07-29 | TWD 33,45 | +%0,75 | TWD 34,10 | TWD 34,25 | TWD 32,10 | 83,00K |
| 2026-07-28 | TWD 33,20 | -%5,95 | TWD 34,55 | TWD 34,75 | TWD 33,00 | 113,07K |
| 2026-07-27 | TWD 35,30 | -%2,49 | TWD 35,55 | TWD 36,10 | TWD 35,30 | 59,00K |
| 2026-07-24 | TWD 36,20 | +%2,12 | TWD 35,45 | TWD 36,20 | TWD 35,30 | 79,00K |
| 2026-07-23 | TWD 35,45 | +%0,14 | TWD 35,40 | TWD 35,50 | TWD 35,20 | 6,00K |
| 2026-07-22 | TWD 35,40 | +%0,85 | TWD 35,75 | TWD 35,75 | TWD 35,15 | 18,00K |
| 2026-07-21 | TWD 35,10 | +%0,72 | TWD 35,25 | TWD 35,55 | TWD 34,85 | 35,00K |
| 2026-07-20 | TWD 34,85 | %0,00 | TWD 36,00 | TWD 36,00 | TWD 34,50 | 38,00K |
| 2026-07-17 | TWD 34,85 | -%4,91 | TWD 35,80 | TWD 36,15 | TWD 34,85 | 136,02K |
| 2026-07-16 | TWD 36,65 | -%0,95 | TWD 36,80 | TWD 37,20 | TWD 36,65 | 12,02K |
| 2026-07-15 | TWD 37,00 | +%0,82 | TWD 36,70 | TWD 37,00 | TWD 36,25 | 44,10K |
| 2026-07-14 | TWD 36,70 | +%0,69 | TWD 36,60 | TWD 37,15 | TWD 35,60 | 91,00K |
| 2026-07-13 | TWD 36,45 | -%1,62 | TWD 36,75 | TWD 36,80 | TWD 35,75 | 116,10K |
| 2026-07-10 | TWD 37,05 | %0,00 | TWD 37,05 | TWD 37,05 | TWD 37,05 | 0 |
| 2026-07-09 | TWD 37,05 | -%1,85 | TWD 37,55 | TWD 37,55 | TWD 37,05 | 50,00K |
| 2026-07-08 | TWD 37,75 | -%0,66 | TWD 38,70 | TWD 38,70 | TWD 37,60 | 34,00K |
| 2026-07-07 | TWD 38,00 | -%1,04 | TWD 38,75 | TWD 38,75 | TWD 38,00 | 50,07K |
| 2026-07-06 | TWD 38,40 | %0,00 | TWD 38,90 | TWD 38,90 | TWD 38,20 | 32,12K |
| 2026-07-03 | TWD 38,40 | +%1,19 | TWD 37,70 | TWD 38,50 | TWD 37,60 | 53,00K |
| 2026-07-02 | TWD 37,95 | +%2,43 | TWD 37,40 | TWD 37,95 | TWD 37,10 | 34,02K |
| 2026-07-01 | TWD 37,05 | -%1,85 | TWD 37,90 | TWD 37,90 | TWD 36,95 | 48,00K |
| 2026-06-30 | TWD 37,75 | +%2,03 | TWD 37,45 | TWD 37,75 | TWD 37,15 | 12,00K |
| 2026-06-29 | TWD 37,00 | -%0,13 | TWD 37,00 | TWD 37,90 | TWD 37,00 | 53,00K |
| 2026-06-26 | TWD 37,05 | -%1,98 | TWD 37,80 | TWD 38,50 | TWD 37,05 | 88,00K |
| 2026-06-25 | TWD 37,80 | -%1,05 | TWD 38,30 | TWD 38,85 | TWD 37,80 | 50,37K |
| 2026-06-24 | TWD 38,20 | -%0,91 | TWD 38,50 | TWD 39,50 | TWD 38,20 | 64,00K |
| 2026-06-23 | TWD 38,55 | -%0,64 | TWD 38,85 | TWD 39,20 | TWD 38,20 | 438,00K |
| 2026-06-22 | TWD 38,80 | +%1,17 | TWD 38,75 | TWD 39,05 | TWD 38,00 | 124,00K |
| 2026-06-18 | TWD 38,35 | +%1,05 | TWD 38,55 | TWD 38,55 | TWD 37,65 | 52,00K |
| 2026-06-17 | TWD 37,95 | +%0,13 | TWD 37,50 | TWD 37,95 | TWD 37,15 | 37,30K |
| 2026-06-16 | TWD 37,90 | +%1,20 | TWD 37,80 | TWD 38,25 | TWD 37,45 | 78,00K |
| 2026-06-15 | TWD 37,45 | +%0,54 | TWD 37,70 | TWD 37,70 | TWD 37,00 | 59,20K |
| 2026-06-12 | TWD 37,25 | +%0,95 | TWD 37,60 | TWD 37,60 | TWD 36,90 | 77,00K |
| 2026-06-11 | TWD 36,90 | %0,00 | TWD 37,00 | TWD 37,15 | TWD 36,60 | 100,30K |
| 2026-06-10 | TWD 36,90 | -%1,86 | TWD 38,10 | TWD 38,10 | TWD 36,85 | 61,00K |
| 2026-06-09 | TWD 37,60 | +%1,48 | TWD 37,05 | TWD 38,40 | TWD 37,05 | 75,00K |
| 2026-06-08 | TWD 37,05 | -%3,77 | TWD 37,10 | TWD 37,65 | TWD 35,45 | 206,00K |
| 2026-06-05 | TWD 38,50 | -%0,26 | TWD 38,80 | TWD 39,95 | TWD 38,40 | 226,68K |
| 2026-06-04 | TWD 38,60 | +%0,26 | TWD 38,50 | TWD 39,00 | TWD 38,40 | 52,35K |
| 2026-06-03 | TWD 38,50 | %0,00 | TWD 38,55 | TWD 38,90 | TWD 38,20 | 158,39K |
| 2026-06-02 | TWD 38,50 | -%0,39 | TWD 38,80 | TWD 38,95 | TWD 38,05 | 186,00K |
| 2026-06-01 | TWD 38,65 | -%1,53 | TWD 39,25 | TWD 39,60 | TWD 38,65 | 223,52K |
| 2026-05-29 | TWD 39,25 | -%1,75 | TWD 40,00 | TWD 40,00 | TWD 39,20 | 113,33K |
| 2026-05-28 | TWD 39,95 | +%0,76 | TWD 39,65 | TWD 40,30 | TWD 39,65 | 63,02K |
| 2026-05-27 | TWD 39,65 | -%2,94 | TWD 40,90 | TWD 41,00 | TWD 39,30 | 186,11K |