Higher Way Electronic Co., Ltd. 3268
TPEX · Tayvan · Elektronik Teknoloji
TWD 21,65+0,05 (+%0,23)
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 21,65 | +%0,23 | TWD 21,60 | TWD 21,65 | TWD 21,45 | 82,00K |
| 2026-10-01 | TWD 21,60 | -%0,69 | TWD 21,80 | TWD 21,80 | TWD 21,50 | 91,00K |
| 2026-09-30 | TWD 21,75 | +%1,16 | TWD 21,50 | TWD 22,00 | TWD 21,25 | 138,30K |
| 2026-09-29 | TWD 21,50 | +%7,77 | TWD 21,90 | TWD 21,90 | TWD 21,05 | 432,00K |
| 2026-09-24 | TWD 19,95 | +%1,79 | TWD 19,60 | TWD 19,95 | TWD 19,45 | 49,82K |
| 2026-09-23 | TWD 19,60 | -%1,75 | TWD 19,95 | TWD 19,95 | TWD 19,50 | 48,18K |
| 2026-09-22 | TWD 19,95 | +%0,76 | TWD 20,40 | TWD 20,60 | TWD 19,95 | 228,00K |
| 2026-09-21 | TWD 19,80 | +%7,03 | TWD 18,80 | TWD 20,00 | TWD 18,60 | 88,37K |
| 2026-09-18 | TWD 18,50 | +%2,21 | TWD 18,10 | TWD 18,70 | TWD 18,10 | 75,00K |
| 2026-09-17 | TWD 18,10 | +%5,54 | TWD 17,40 | TWD 18,10 | TWD 17,15 | 96,03K |
| 2026-09-16 | TWD 17,15 | +%0,88 | TWD 17,00 | TWD 17,35 | TWD 16,65 | 28,36K |
| 2026-09-15 | TWD 17,00 | -%1,73 | TWD 17,35 | TWD 17,35 | TWD 17,00 | 44,02K |
| 2026-09-14 | TWD 17,30 | -%0,86 | TWD 17,30 | TWD 17,45 | TWD 17,25 | 31,00K |
| 2026-09-11 | TWD 17,45 | -%1,97 | TWD 17,60 | TWD 17,60 | TWD 17,45 | 9,02K |
| 2026-09-10 | TWD 17,80 | -%1,66 | TWD 17,80 | TWD 18,05 | TWD 17,45 | 52,00K |
| 2026-09-09 | TWD 18,10 | -%1,09 | TWD 18,05 | TWD 18,20 | TWD 17,95 | 24,03K |
| 2026-09-08 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 19,00 | TWD 18,10 | 70,01K |
| 2026-09-07 | TWD 18,30 | +%5,17 | TWD 17,40 | TWD 18,80 | TWD 17,30 | 74,00K |
| 2026-09-04 | TWD 17,40 | -%0,29 | TWD 17,40 | TWD 17,40 | TWD 17,00 | 43,02K |
| 2026-09-03 | TWD 17,45 | -%1,69 | TWD 17,50 | TWD 17,60 | TWD 17,35 | 16,00K |
| 2026-09-02 | TWD 17,75 | %0,00 | TWD 17,35 | TWD 17,75 | TWD 17,35 | 12,00K |
| 2026-09-01 | TWD 17,75 | -%1,66 | TWD 18,00 | TWD 18,30 | TWD 17,15 | 105,00K |
| 2026-08-31 | TWD 18,05 | +%1,98 | TWD 17,40 | TWD 18,05 | TWD 17,10 | 13,92K |
| 2026-08-28 | TWD 17,70 | -%0,56 | TWD 17,85 | TWD 18,00 | TWD 17,30 | 46,18K |
| 2026-08-27 | TWD 17,80 | -%0,84 | TWD 18,25 | TWD 18,25 | TWD 17,80 | 51,07K |
| 2026-08-26 | TWD 17,95 | +%0,28 | TWD 17,95 | TWD 18,00 | TWD 17,90 | 34,05K |
| 2026-08-25 | TWD 17,90 | +%1,70 | TWD 18,50 | TWD 18,50 | TWD 17,80 | 105,04K |
| 2026-08-24 | TWD 17,60 | -%1,40 | TWD 17,85 | TWD 17,85 | TWD 17,55 | 14,00K |
| 2026-08-21 | TWD 17,85 | -%0,83 | TWD 18,00 | TWD 18,35 | TWD 17,70 | 35,00K |
| 2026-08-20 | TWD 18,00 | -%2,17 | TWD 17,75 | TWD 18,15 | TWD 17,60 | 93,00K |
| 2026-08-19 | TWD 18,40 | +%3,08 | TWD 18,00 | TWD 18,40 | TWD 17,70 | 25,00K |
| 2026-08-18 | TWD 17,85 | -%5,56 | TWD 18,80 | TWD 18,80 | TWD 17,70 | 166,00K |
| 2026-08-17 | TWD 18,90 | -%3,57 | TWD 19,40 | TWD 19,40 | TWD 18,85 | 87,00K |
| 2026-08-14 | TWD 19,60 | +%1,03 | TWD 19,80 | TWD 19,80 | TWD 19,40 | 32,00K |
| 2026-08-13 | TWD 19,40 | -%1,77 | TWD 19,60 | TWD 19,80 | TWD 19,30 | 116,00K |
| 2026-08-12 | TWD 19,75 | -%1,25 | TWD 19,95 | TWD 20,05 | TWD 19,55 | 107,00K |
| 2026-08-11 | TWD 20,00 | -%2,20 | TWD 20,25 | TWD 20,85 | TWD 19,65 | 59,02K |
| 2026-08-10 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,50 | TWD 20,25 | 43,18K |
| 2026-08-07 | TWD 20,45 | -%1,68 | TWD 20,40 | TWD 20,65 | TWD 20,40 | 26,06K |
| 2026-08-06 | TWD 20,80 | -%0,72 | TWD 20,80 | TWD 21,00 | TWD 20,65 | 52,18K |
| 2026-08-05 | TWD 20,95 | -%2,56 | TWD 21,90 | TWD 21,90 | TWD 20,90 | 123,00K |
| 2026-08-04 | TWD 21,50 | +%0,23 | TWD 21,30 | TWD 21,80 | TWD 21,05 | 51,00K |
| 2026-08-03 | TWD 21,45 | -%1,15 | TWD 22,00 | TWD 22,00 | TWD 21,45 | 65,00K |
| 2026-07-31 | TWD 21,70 | +%7,96 | TWD 20,55 | TWD 22,00 | TWD 20,50 | 227,00K |
| 2026-07-30 | TWD 20,10 | +%2,81 | TWD 19,60 | TWD 20,60 | TWD 19,45 | 197,10K |
| 2026-07-29 | TWD 19,55 | -%1,76 | TWD 20,05 | TWD 20,05 | TWD 19,00 | 285,00K |
| 2026-07-28 | TWD 19,90 | %0,00 | TWD 19,60 | TWD 19,90 | TWD 19,30 | 112,00K |
| 2026-07-27 | TWD 19,90 | -%0,25 | TWD 19,90 | TWD 20,25 | TWD 19,45 | 63,00K |
| 2026-07-24 | TWD 19,95 | %0,00 | TWD 19,50 | TWD 20,60 | TWD 19,50 | 349,00K |
| 2026-07-23 | TWD 19,95 | -%3,16 | TWD 20,95 | TWD 20,95 | TWD 19,70 | 47,00K |
| 2026-07-22 | TWD 20,60 | +%5,10 | TWD 20,05 | TWD 21,00 | TWD 19,85 | 132,00K |
| 2026-07-21 | TWD 19,60 | +%2,89 | TWD 18,60 | TWD 19,85 | TWD 18,60 | 73,00K |
| 2026-07-20 | TWD 19,05 | -%1,30 | TWD 19,45 | TWD 19,50 | TWD 18,85 | 76,00K |
| 2026-07-17 | TWD 19,30 | -%3,26 | TWD 19,50 | TWD 19,90 | TWD 19,00 | 110,03K |
| 2026-07-16 | TWD 19,95 | -%0,75 | TWD 20,40 | TWD 20,40 | TWD 19,70 | 69,00K |
| 2026-07-15 | TWD 20,10 | +%4,15 | TWD 19,85 | TWD 20,15 | TWD 19,50 | 108,02K |
| 2026-07-14 | TWD 19,30 | -%5,85 | TWD 19,15 | TWD 20,35 | TWD 18,80 | 300,09K |
| 2026-07-13 | TWD 20,50 | -%2,15 | TWD 20,60 | TWD 21,25 | TWD 20,25 | 146,00K |
| 2026-07-10 | TWD 20,95 | %0,00 | TWD 20,95 | TWD 20,95 | TWD 20,95 | 0 |
| 2026-07-09 | TWD 20,95 | -%0,48 | TWD 21,05 | TWD 21,20 | TWD 20,75 | 59,00K |
| 2026-07-08 | TWD 21,05 | -%3,00 | TWD 21,95 | TWD 21,95 | TWD 20,70 | 104,00K |
| 2026-07-07 | TWD 21,70 | -%2,91 | TWD 22,40 | TWD 22,40 | TWD 21,00 | 204,00K |
| 2026-07-06 | TWD 22,35 | -%1,11 | TWD 22,95 | TWD 23,25 | TWD 22,15 | 228,02K |
| 2026-07-03 | TWD 22,60 | +%0,22 | TWD 22,50 | TWD 23,30 | TWD 22,50 | 250,11K |
| 2026-07-02 | TWD 22,55 | +%1,35 | TWD 22,30 | TWD 22,95 | TWD 21,75 | 243,00K |
| 2026-07-01 | TWD 22,25 | +%6,71 | TWD 21,05 | TWD 22,90 | TWD 20,90 | 1,15M |
| 2026-06-30 | TWD 20,85 | +%2,21 | TWD 20,70 | TWD 20,95 | TWD 20,45 | 70,00K |
| 2026-06-29 | TWD 20,40 | -%0,49 | TWD 20,55 | TWD 20,70 | TWD 20,15 | 111,10K |
| 2026-06-26 | TWD 20,50 | -%4,87 | TWD 21,55 | TWD 21,55 | TWD 20,40 | 212,01K |
| 2026-06-25 | TWD 21,55 | -%3,58 | TWD 22,55 | TWD 22,55 | TWD 21,40 | 329,08K |
| 2026-06-24 | TWD 22,35 | -%0,22 | TWD 22,10 | TWD 22,90 | TWD 22,10 | 380,27K |
| 2026-06-23 | TWD 22,40 | -%5,68 | TWD 23,55 | TWD 23,85 | TWD 21,90 | 722,00K |
| 2026-06-22 | TWD 23,75 | +%8,70 | TWD 22,30 | TWD 23,95 | TWD 21,65 | 1,02M |
| 2026-06-18 | TWD 21,85 | +%0,92 | TWD 21,55 | TWD 22,10 | TWD 21,30 | 410,00K |
| 2026-06-17 | TWD 21,65 | +%0,23 | TWD 21,55 | TWD 23,10 | TWD 20,60 | 1,51M |
| 2026-06-16 | TWD 21,60 | +%9,92 | TWD 19,85 | TWD 21,60 | TWD 19,85 | 1,17M |
| 2026-06-15 | TWD 19,65 | -%1,26 | TWD 20,50 | TWD 20,50 | TWD 19,65 | 147,03K |
| 2026-06-12 | TWD 19,90 | +%2,84 | TWD 19,75 | TWD 20,40 | TWD 19,55 | 172,00K |
| 2026-06-11 | TWD 19,35 | -%0,77 | TWD 19,70 | TWD 19,70 | TWD 18,55 | 221,00K |
| 2026-06-10 | TWD 19,50 | +%1,04 | TWD 19,40 | TWD 20,55 | TWD 19,25 | 303,01K |
| 2026-06-09 | TWD 19,30 | -%2,77 | TWD 20,55 | TWD 20,55 | TWD 19,30 | 331,15K |
| 2026-06-08 | TWD 19,85 | -%2,22 | TWD 18,80 | TWD 19,85 | TWD 18,30 | 522,00K |
| 2026-06-05 | TWD 20,30 | -%2,64 | TWD 20,50 | TWD 20,70 | TWD 19,50 | 605,00K |
| 2026-06-04 | TWD 20,85 | -%1,65 | TWD 21,95 | TWD 22,50 | TWD 20,00 | 1,63M |
| 2026-06-03 | TWD 21,20 | +%9,84 | TWD 20,35 | TWD 21,20 | TWD 19,60 | 1,86M |
| 2026-06-02 | TWD 19,30 | +%9,97 | TWD 17,50 | TWD 19,30 | TWD 17,35 | 1,77M |
| 2026-06-01 | TWD 17,55 | -%2,50 | TWD 18,55 | TWD 18,55 | TWD 17,55 | 214,00K |
| 2026-05-29 | TWD 18,00 | +%3,45 | TWD 17,80 | TWD 18,05 | TWD 17,25 | 212,02K |
| 2026-05-28 | TWD 17,40 | +%0,29 | TWD 17,60 | TWD 18,20 | TWD 17,35 | 131,00K |
| 2026-05-27 | TWD 17,35 | -%1,98 | TWD 17,80 | TWD 17,85 | TWD 17,35 | 112,12K |