Wistron Corporation 3231
TWSE · Tayvan · Elektronik Teknoloji
TWD 190,50+6,00 (+%3,25)
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 190,50 | +%3,25 | TWD 186,50 | TWD 191,50 | TWD 185,50 | 58,10M |
| 2026-09-30 | TWD 184,50 | -%0,54 | TWD 187,00 | TWD 187,50 | TWD 184,00 | 20,09M |
| 2026-09-29 | TWD 185,50 | +%0,54 | TWD 182,50 | TWD 186,50 | TWD 182,00 | 31,84M |
| 2026-09-24 | TWD 184,50 | +%2,50 | TWD 180,00 | TWD 184,50 | TWD 178,00 | 27,23M |
| 2026-09-23 | TWD 180,00 | -%0,28 | TWD 181,00 | TWD 182,00 | TWD 180,00 | 23,23M |
| 2026-09-22 | TWD 180,50 | -%3,22 | TWD 188,00 | TWD 188,00 | TWD 180,50 | 67,77M |
| 2026-09-21 | TWD 186,50 | %0,00 | TWD 188,50 | TWD 189,50 | TWD 186,00 | 20,81M |
| 2026-09-18 | TWD 186,50 | %0,00 | TWD 189,50 | TWD 190,50 | TWD 186,50 | 39,70M |
| 2026-09-17 | TWD 186,50 | +%1,91 | TWD 184,00 | TWD 188,50 | TWD 184,00 | 30,52M |
| 2026-09-16 | TWD 183,00 | +%0,27 | TWD 182,00 | TWD 185,50 | TWD 181,00 | 32,20M |
| 2026-09-15 | TWD 182,50 | +%0,83 | TWD 181,00 | TWD 184,00 | TWD 181,00 | 21,00M |
| 2026-09-14 | TWD 181,00 | -%2,43 | TWD 181,00 | TWD 183,00 | TWD 179,50 | 33,85M |
| 2026-09-11 | TWD 185,50 | +%0,27 | TWD 182,00 | TWD 188,00 | TWD 181,00 | 42,67M |
| 2026-09-10 | TWD 185,00 | -%2,12 | TWD 190,50 | TWD 192,00 | TWD 184,00 | 87,66M |
| 2026-09-09 | TWD 189,00 | +%1,34 | TWD 185,50 | TWD 191,00 | TWD 184,00 | 66,44M |
| 2026-09-08 | TWD 186,50 | -%5,33 | TWD 189,00 | TWD 189,00 | TWD 182,50 | 122,06M |
| 2026-09-07 | TWD 197,00 | -%0,51 | TWD 199,50 | TWD 200,50 | TWD 192,00 | 65,01M |
| 2026-09-04 | TWD 198,00 | +%5,04 | TWD 195,50 | TWD 200,00 | TWD 193,00 | 81,73M |
| 2026-09-03 | TWD 188,50 | +%1,62 | TWD 188,00 | TWD 196,00 | TWD 186,50 | 95,91M |
| 2026-09-02 | TWD 185,50 | +%1,92 | TWD 184,00 | TWD 192,50 | TWD 183,00 | 83,31M |
| 2026-09-01 | TWD 182,00 | +%2,25 | TWD 179,00 | TWD 182,00 | TWD 178,00 | 27,61M |
| 2026-08-31 | TWD 178,00 | %0,00 | TWD 176,00 | TWD 181,00 | TWD 174,00 | 38,57M |
| 2026-08-28 | TWD 178,00 | -%0,84 | TWD 182,50 | TWD 183,50 | TWD 178,00 | 26,06M |
| 2026-08-27 | TWD 179,50 | -%1,37 | TWD 184,50 | TWD 188,00 | TWD 179,00 | 50,06M |
| 2026-08-26 | TWD 182,00 | +%1,96 | TWD 177,00 | TWD 182,00 | TWD 176,00 | 20,72M |
| 2026-08-25 | TWD 178,50 | +%1,71 | TWD 177,50 | TWD 184,50 | TWD 172,50 | 56,52M |
| 2026-08-24 | TWD 175,50 | %0,00 | TWD 176,00 | TWD 177,50 | TWD 173,50 | 19,92M |
| 2026-08-21 | TWD 175,50 | -%2,50 | TWD 178,00 | TWD 178,00 | TWD 175,00 | 27,45M |
| 2026-08-20 | TWD 180,00 | -%1,10 | TWD 183,50 | TWD 184,00 | TWD 177,00 | 24,97M |
| 2026-08-19 | TWD 182,00 | +%0,55 | TWD 177,00 | TWD 182,00 | TWD 175,00 | 27,79M |
| 2026-08-18 | TWD 181,00 | -%3,21 | TWD 186,50 | TWD 187,00 | TWD 179,00 | 38,26M |
| 2026-08-17 | TWD 187,00 | -%3,36 | TWD 193,50 | TWD 193,50 | TWD 184,50 | 51,06M |
| 2026-08-14 | TWD 193,50 | -%1,78 | TWD 198,00 | TWD 206,00 | TWD 193,00 | 93,84M |
| 2026-08-13 | TWD 197,00 | +%1,81 | TWD 196,00 | TWD 199,50 | TWD 193,50 | 71,36M |
| 2026-08-12 | TWD 193,50 | +%1,31 | TWD 189,50 | TWD 195,00 | TWD 189,00 | 42,54M |
| 2026-08-11 | TWD 191,00 | -%1,04 | TWD 190,00 | TWD 193,50 | TWD 188,00 | 34,17M |
| 2026-08-10 | TWD 193,00 | +%5,18 | TWD 185,50 | TWD 193,50 | TWD 184,50 | 68,74M |
| 2026-08-07 | TWD 183,50 | -%3,17 | TWD 188,00 | TWD 188,00 | TWD 180,50 | 64,54M |
| 2026-08-06 | TWD 189,50 | -%1,81 | TWD 193,50 | TWD 199,00 | TWD 188,00 | 82,41M |
| 2026-08-05 | TWD 193,00 | -%1,03 | TWD 198,00 | TWD 202,50 | TWD 190,00 | 204,78M |
| 2026-08-04 | TWD 195,00 | +%4,84 | TWD 186,50 | TWD 198,00 | TWD 183,00 | 146,15M |
| 2026-08-03 | TWD 186,00 | +%5,68 | TWD 172,50 | TWD 188,00 | TWD 169,50 | 160,56M |
| 2026-07-31 | TWD 176,00 | +%10,00 | TWD 176,00 | TWD 176,00 | TWD 165,50 | 137,58M |
| 2026-07-30 | TWD 160,00 | -%5,60 | TWD 170,00 | TWD 170,50 | TWD 157,50 | 81,78M |
| 2026-07-29 | TWD 169,50 | -%0,29 | TWD 173,00 | TWD 178,50 | TWD 164,00 | 154,41M |
| 2026-07-28 | TWD 170,00 | -%3,95 | TWD 168,00 | TWD 177,50 | TWD 167,00 | 82,66M |
| 2026-07-27 | TWD 177,00 | -%1,12 | TWD 180,00 | TWD 180,50 | TWD 167,50 | 107,94M |
| 2026-07-24 | TWD 179,00 | +%3,17 | TWD 175,00 | TWD 184,00 | TWD 173,00 | 177,36M |
| 2026-07-23 | TWD 173,50 | +%5,79 | TWD 168,00 | TWD 179,50 | TWD 165,50 | 215,36M |
| 2026-07-22 | TWD 164,00 | +%9,70 | TWD 154,00 | TWD 164,00 | TWD 153,50 | 92,94M |
| 2026-07-21 | TWD 149,50 | +%4,18 | TWD 145,00 | TWD 150,50 | TWD 144,50 | 35,78M |
| 2026-07-20 | TWD 143,50 | +%3,24 | TWD 142,00 | TWD 147,00 | TWD 141,50 | 51,20M |
| 2026-07-17 | TWD 139,00 | -%5,12 | TWD 144,00 | TWD 144,50 | TWD 139,00 | 38,12M |
| 2026-07-16 | TWD 146,50 | +%0,69 | TWD 144,50 | TWD 148,00 | TWD 143,00 | 30,36M |
| 2026-07-15 | TWD 145,50 | +%2,11 | TWD 144,00 | TWD 146,50 | TWD 142,50 | 25,77M |
| 2026-07-14 | TWD 142,50 | -%0,70 | TWD 144,00 | TWD 145,00 | TWD 139,00 | 27,39M |
| 2026-07-13 | TWD 143,50 | -%0,69 | TWD 147,00 | TWD 148,00 | TWD 142,50 | 26,51M |
| 2026-07-10 | TWD 144,50 | %0,00 | TWD 144,50 | TWD 144,50 | TWD 144,50 | 0 |
| 2026-07-09 | TWD 144,50 | -%1,37 | TWD 147,00 | TWD 148,00 | TWD 144,50 | 28,42M |
| 2026-07-08 | TWD 146,50 | -%5,79 | TWD 150,00 | TWD 152,00 | TWD 145,00 | 58,05M |
| 2026-07-07 | TWD 155,50 | -%1,58 | TWD 158,50 | TWD 159,50 | TWD 155,50 | 34,24M |
| 2026-07-06 | TWD 158,00 | -%0,63 | TWD 161,00 | TWD 162,00 | TWD 157,50 | 25,70M |
| 2026-07-03 | TWD 159,00 | +%0,32 | TWD 157,50 | TWD 161,50 | TWD 157,50 | 24,46M |
| 2026-07-02 | TWD 158,50 | -%0,63 | TWD 157,00 | TWD 160,00 | TWD 156,00 | 17,16M |
| 2026-07-01 | TWD 159,50 | +%0,63 | TWD 161,00 | TWD 162,00 | TWD 159,00 | 36,59M |
| 2026-06-30 | TWD 158,50 | +%2,59 | TWD 157,50 | TWD 160,00 | TWD 156,00 | 26,29M |
| 2026-06-29 | TWD 154,50 | +%0,98 | TWD 154,00 | TWD 158,00 | TWD 153,50 | 26,69M |
| 2026-06-26 | TWD 153,00 | -%4,38 | TWD 159,00 | TWD 159,00 | TWD 153,00 | 41,97M |
| 2026-06-25 | TWD 160,00 | +%1,59 | TWD 159,50 | TWD 162,00 | TWD 156,50 | 41,91M |
| 2026-06-24 | TWD 157,50 | -%0,63 | TWD 156,50 | TWD 159,50 | TWD 155,00 | 29,46M |
| 2026-06-23 | TWD 158,50 | -%2,46 | TWD 163,00 | TWD 163,50 | TWD 158,00 | 45,77M |
| 2026-06-22 | TWD 162,50 | +%0,62 | TWD 164,50 | TWD 166,00 | TWD 161,50 | 45,08M |
| 2026-06-18 | TWD 161,50 | -%0,62 | TWD 162,00 | TWD 163,50 | TWD 160,50 | 44,75M |
| 2026-06-17 | TWD 162,50 | +%2,85 | TWD 158,50 | TWD 164,50 | TWD 158,00 | 49,03M |
| 2026-06-16 | TWD 158,00 | -%2,17 | TWD 162,00 | TWD 162,00 | TWD 158,00 | 30,78M |
| 2026-06-15 | TWD 161,50 | +%3,53 | TWD 162,00 | TWD 166,00 | TWD 158,50 | 45,90M |
| 2026-06-12 | TWD 156,00 | +%2,30 | TWD 159,00 | TWD 159,00 | TWD 156,00 | 37,29M |
| 2026-06-11 | TWD 152,50 | -%3,48 | TWD 157,00 | TWD 159,00 | TWD 150,50 | 54,07M |
| 2026-06-10 | TWD 158,00 | -%4,53 | TWD 162,50 | TWD 165,00 | TWD 158,00 | 41,30M |
| 2026-06-09 | TWD 165,50 | +%1,22 | TWD 166,00 | TWD 168,50 | TWD 163,00 | 64,00M |
| 2026-06-08 | TWD 163,50 | -%4,39 | TWD 156,00 | TWD 163,50 | TWD 156,00 | 69,64M |
| 2026-06-05 | TWD 171,00 | -%2,84 | TWD 172,50 | TWD 174,00 | TWD 165,50 | 74,30M |
| 2026-06-04 | TWD 176,00 | -%9,28 | TWD 188,00 | TWD 189,00 | TWD 176,00 | 124,94M |
| 2026-06-03 | TWD 194,00 | +%1,57 | TWD 193,00 | TWD 201,00 | TWD 188,00 | 173,14M |
| 2026-06-02 | TWD 191,00 | +%9,77 | TWD 179,00 | TWD 191,00 | TWD 177,00 | 279,15M |
| 2026-06-01 | TWD 174,00 | +%9,78 | TWD 174,00 | TWD 174,00 | TWD 172,50 | 93,76M |
| 2026-05-29 | TWD 158,50 | +%9,69 | TWD 154,00 | TWD 158,50 | TWD 153,00 | 110,66M |
| 2026-05-28 | TWD 144,50 | -%0,34 | TWD 146,00 | TWD 149,00 | TWD 143,00 | 41,05M |
| 2026-05-27 | TWD 145,00 | -%0,68 | TWD 147,50 | TWD 148,50 | TWD 143,50 | 36,86M |
| 2026-05-26 | TWD 146,00 | -%2,01 | TWD 149,50 | TWD 149,50 | TWD 145,50 | 35,03M |