Sentronic International Corp. 3232
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 20,55-0,15 (-%0,72)
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 20,55 | -%0,72 | TWD 20,70 | TWD 20,70 | TWD 20,40 | 36,40K |
| 2026-10-01 | TWD 20,70 | -%0,96 | TWD 21,00 | TWD 21,00 | TWD 20,70 | 14,02K |
| 2026-09-30 | TWD 20,90 | +%0,48 | TWD 20,80 | TWD 21,05 | TWD 20,80 | 42,00K |
| 2026-09-29 | TWD 20,80 | -%1,42 | TWD 21,10 | TWD 21,10 | TWD 20,80 |
| 57,75K |
| 2026-09-24 | TWD 21,10 | -%0,47 | TWD 21,25 | TWD 21,30 | TWD 21,00 | 12,25K |
| 2026-09-23 | TWD 21,20 | %0,00 | TWD 21,05 | TWD 21,85 | TWD 21,05 | 31,00K |
| 2026-09-22 | TWD 21,20 | %0,00 | TWD 21,15 | TWD 21,35 | TWD 21,10 | 35,00K |
| 2026-09-21 | TWD 21,20 | +%0,24 | TWD 21,35 | TWD 21,35 | TWD 20,70 | 56,04K |
| 2026-09-18 | TWD 21,15 | -%0,70 | TWD 21,10 | TWD 21,40 | TWD 21,05 | 30,00K |
| 2026-09-17 | TWD 21,30 | -%2,07 | TWD 21,80 | TWD 22,05 | TWD 21,05 | 71,00K |
| 2026-09-16 | TWD 21,75 | +%0,93 | TWD 22,30 | TWD 22,70 | TWD 21,55 | 361,77K |
| 2026-09-15 | TWD 21,55 | +%9,95 | TWD 19,85 | TWD 21,55 | TWD 19,85 | 262,00K |
| 2026-09-14 | TWD 19,60 | +%0,26 | TWD 19,50 | TWD 19,60 | TWD 19,45 | 17,00K |
| 2026-09-11 | TWD 19,55 | +%0,26 | TWD 19,70 | TWD 19,70 | TWD 19,45 | 13,04K |
| 2026-09-10 | TWD 19,50 | -%0,51 | TWD 19,50 | TWD 19,60 | TWD 19,50 | 3,30K |
| 2026-09-09 | TWD 19,60 | -%0,51 | TWD 19,75 | TWD 19,75 | TWD 19,55 | 20,05K |
| 2026-09-08 | TWD 19,70 | +%0,25 | TWD 19,85 | TWD 19,85 | TWD 19,60 | 20,00K |
| 2026-09-07 | TWD 19,65 | +%0,26 | TWD 19,70 | TWD 19,70 | TWD 19,65 | 6,00K |
| 2026-09-04 | TWD 19,60 | %0,00 | TWD 19,60 | TWD 19,60 | TWD 19,60 | 5,00K |
| 2026-09-03 | TWD 19,60 | -%0,25 | TWD 19,55 | TWD 19,65 | TWD 19,50 | 26,00K |
| 2026-09-02 | TWD 19,65 | -%0,51 | TWD 19,80 | TWD 19,80 | TWD 19,55 | 15,00K |
| 2026-09-01 | TWD 19,75 | +%0,51 | TWD 19,80 | TWD 19,80 | TWD 19,75 | 14,00K |
| 2026-08-31 | TWD 19,65 | -%0,25 | TWD 19,75 | TWD 19,95 | TWD 19,45 | 25,00K |
| 2026-08-28 | TWD 19,70 | %0,00 | TWD 19,65 | TWD 19,70 | TWD 19,55 | 12,00K |
| 2026-08-27 | TWD 19,70 | -%0,25 | TWD 19,80 | TWD 19,80 | TWD 19,65 | 11,00K |
| 2026-08-26 | TWD 19,75 | +%0,25 | TWD 19,80 | TWD 19,80 | TWD 19,55 | 6,00K |
| 2026-08-25 | TWD 19,70 | -%0,51 | TWD 19,90 | TWD 19,90 | TWD 19,40 | 27,00K |
| 2026-08-24 | TWD 19,80 | -%0,50 | TWD 19,85 | TWD 19,90 | TWD 19,80 | 8,00K |
| 2026-08-21 | TWD 19,90 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,70 | 4,00K |
| 2026-08-20 | TWD 19,90 | +%2,05 | TWD 19,60 | TWD 19,90 | TWD 19,55 | 27,00K |
| 2026-08-19 | TWD 19,50 | +%0,78 | TWD 19,45 | TWD 19,50 | TWD 19,45 | 6,00K |
| 2026-08-18 | TWD 19,35 | -%0,51 | TWD 19,40 | TWD 19,45 | TWD 19,30 | 13,13K |
| 2026-08-17 | TWD 19,45 | -%0,77 | TWD 19,60 | TWD 19,60 | TWD 19,20 | 14,00K |
| 2026-08-14 | TWD 19,60 | -%2,00 | TWD 19,85 | TWD 20,20 | TWD 19,60 | 17,00K |
| 2026-08-13 | TWD 20,00 | +%0,50 | TWD 19,90 | TWD 20,35 | TWD 19,80 | 40,10K |
| 2026-08-12 | TWD 19,90 | +%1,02 | TWD 19,90 | TWD 19,90 | TWD 19,70 | 21,07K |
| 2026-08-11 | TWD 19,70 | +%0,51 | TWD 19,60 | TWD 19,95 | TWD 19,60 | 20,00K |
| 2026-08-10 | TWD 19,60 | +%0,26 | TWD 19,50 | TWD 20,05 | TWD 19,00 | 22,00K |
| 2026-08-07 | TWD 19,55 | -%0,26 | TWD 19,60 | TWD 19,60 | TWD 19,40 | 8,00K |
| 2026-08-06 | TWD 19,60 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,40 | 23,00K |
| 2026-08-05 | TWD 19,60 | -%0,76 | TWD 19,65 | TWD 20,00 | TWD 19,60 | 45,00K |
| 2026-08-04 | TWD 19,75 | +%0,77 | TWD 19,60 | TWD 19,75 | TWD 19,60 | 11,00K |
| 2026-08-03 | TWD 19,60 | +%1,29 | TWD 19,80 | TWD 19,80 | TWD 19,40 | 15,00K |
| 2026-07-31 | TWD 19,35 | +%0,26 | TWD 19,85 | TWD 19,90 | TWD 19,35 | 16,00K |
| 2026-07-30 | TWD 19,30 | +%1,58 | TWD 19,65 | TWD 20,25 | TWD 19,00 | 118,00K |
| 2026-07-29 | TWD 19,00 | -%7,54 | TWD 20,60 | TWD 20,60 | TWD 18,80 | 182,00K |
| 2026-07-28 | TWD 20,55 | -%0,72 | TWD 20,80 | TWD 20,80 | TWD 20,00 | 30,00K |
| 2026-07-27 | TWD 20,70 | -%0,24 | TWD 21,15 | TWD 21,15 | TWD 20,50 | 7,00K |
| 2026-07-24 | TWD 20,75 | -%0,24 | TWD 20,85 | TWD 21,20 | TWD 20,75 | 42,00K |
| 2026-07-23 | TWD 20,80 | -%0,72 | TWD 20,90 | TWD 20,95 | TWD 20,65 | 20,00K |
| 2026-07-22 | TWD 20,95 | +%0,72 | TWD 21,15 | TWD 21,15 | TWD 20,70 | 65,00K |
| 2026-07-21 | TWD 20,80 | %0,00 | TWD 21,05 | TWD 21,05 | TWD 20,80 | 20,00K |
| 2026-07-20 | TWD 20,80 | %0,00 | TWD 21,15 | TWD 21,15 | TWD 20,20 | 55,00K |
| 2026-07-17 | TWD 20,80 | -%2,80 | TWD 21,25 | TWD 21,35 | TWD 20,80 | 73,00K |
| 2026-07-16 | TWD 21,40 | -%2,06 | TWD 21,55 | TWD 21,55 | TWD 21,20 | 88,20K |
| 2026-07-15 | TWD 21,85 | +%0,23 | TWD 21,50 | TWD 21,85 | TWD 21,40 | 90,00K |
| 2026-07-14 | TWD 21,80 | +%0,93 | TWD 21,60 | TWD 21,80 | TWD 20,80 | 76,00K |
| 2026-07-13 | TWD 21,60 | -%0,23 | TWD 21,80 | TWD 21,80 | TWD 21,50 | 29,00K |
| 2026-07-10 | TWD 21,65 | %0,00 | TWD 21,65 | TWD 21,65 | TWD 21,65 | 0 |
| 2026-07-09 | TWD 21,65 | -%0,46 | TWD 21,85 | TWD 21,85 | TWD 21,65 | 46,00K |
| 2026-07-08 | TWD 21,75 | -%0,46 | TWD 21,95 | TWD 21,95 | TWD 21,65 | 66,00K |
| 2026-07-07 | TWD 21,85 | -%2,02 | TWD 22,40 | TWD 22,40 | TWD 21,70 | 93,00K |
| 2026-07-06 | TWD 22,30 | -%0,45 | TWD 22,30 | TWD 22,30 | TWD 22,20 | 31,00K |
| 2026-07-03 | TWD 22,40 | +%0,45 | TWD 22,40 | TWD 22,40 | TWD 22,15 | 57,00K |
| 2026-07-02 | TWD 22,30 | -%0,22 | TWD 22,45 | TWD 22,45 | TWD 22,20 | 59,70K |
| 2026-07-01 | TWD 22,35 | -%0,89 | TWD 22,55 | TWD 22,55 | TWD 22,20 | 42,00K |
| 2026-06-30 | TWD 22,55 | -%1,96 | TWD 22,95 | TWD 22,95 | TWD 22,35 | 91,00K |
| 2026-06-29 | TWD 23,00 | +%5,99 | TWD 21,95 | TWD 23,00 | TWD 21,75 | 191,03K |
| 2026-06-26 | TWD 21,70 | -%2,47 | TWD 22,10 | TWD 22,35 | TWD 21,15 | 102,00K |
| 2026-06-25 | TWD 22,25 | -%1,55 | TWD 22,60 | TWD 22,60 | TWD 22,15 | 40,00K |
| 2026-06-24 | TWD 22,60 | -%0,22 | TWD 22,25 | TWD 22,65 | TWD 22,25 | 43,00K |
| 2026-06-23 | TWD 22,65 | +%0,44 | TWD 22,60 | TWD 22,75 | TWD 22,50 | 147,00K |
| 2026-06-22 | TWD 22,55 | -%1,10 | TWD 22,70 | TWD 23,20 | TWD 22,00 | 287,00K |
| 2026-06-18 | TWD 22,80 | -%1,08 | TWD 23,05 | TWD 23,05 | TWD 22,60 | 53,00K |
| 2026-06-17 | TWD 23,05 | +%1,77 | TWD 22,05 | TWD 23,05 | TWD 22,05 | 19,15K |
| 2026-06-16 | TWD 22,65 | -%1,95 | TWD 23,25 | TWD 23,25 | TWD 22,40 | 84,00K |
| 2026-06-15 | TWD 23,10 | -%0,65 | TWD 23,20 | TWD 23,30 | TWD 23,00 | 61,00K |
| 2026-06-12 | TWD 23,25 | -%1,06 | TWD 24,15 | TWD 24,15 | TWD 23,15 | 54,00K |
| 2026-06-11 | TWD 23,50 | %0,00 | TWD 23,70 | TWD 23,70 | TWD 22,30 | 107,00K |
| 2026-06-10 | TWD 23,50 | %0,00 | TWD 23,80 | TWD 23,80 | TWD 23,00 | 69,00K |
| 2026-06-09 | TWD 23,50 | -%1,05 | TWD 24,40 | TWD 24,40 | TWD 23,50 | 52,00K |
| 2026-06-08 | TWD 23,75 | +%0,64 | TWD 21,90 | TWD 23,95 | TWD 21,60 | 83,00K |
| 2026-06-05 | TWD 23,60 | +%2,61 | TWD 23,20 | TWD 23,75 | TWD 22,80 | 155,04K |
| 2026-06-04 | TWD 23,00 | +%0,66 | TWD 22,95 | TWD 23,40 | TWD 22,90 | 136,00K |
| 2026-06-03 | TWD 22,85 | +%0,22 | TWD 23,00 | TWD 23,00 | TWD 22,55 | 88,11K |
| 2026-06-02 | TWD 22,80 | -%1,72 | TWD 22,85 | TWD 23,00 | TWD 22,40 | 122,00K |
| 2026-06-01 | TWD 23,20 | -%1,69 | TWD 23,50 | TWD 23,50 | TWD 22,60 | 382,00K |
| 2026-05-29 | TWD 23,60 | +%3,06 | TWD 25,15 | TWD 25,15 | TWD 23,20 | 1,53M |
| 2026-05-28 | TWD 22,90 | +%9,83 | TWD 20,75 | TWD 22,90 | TWD 20,75 | 334,31K |
| 2026-05-27 | TWD 20,85 | -%1,65 | TWD 21,20 | TWD 21,20 | TWD 20,85 | 86,13K |