T-Flex Techvest PCB Co., Ltd. 3276
TPEX · Tayvan · Elektronik Teknoloji
TWD 14,50+0,60 (+%4,32)
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 14,50 | +%4,32 | TWD 14,00 | TWD 14,55 | TWD 14,00 | 185,00K |
| 2026-10-01 | TWD 13,90 | -%1,07 | TWD 14,00 | TWD 14,20 | TWD 13,90 | 47,00K |
| 2026-09-30 | TWD 14,05 | +%1,44 | TWD 13,85 | TWD 14,15 | TWD 13,85 | 57,05K |
| 2026-09-29 | TWD 13,85 | +%0,36 | TWD 13,75 | TWD 14,00 | TWD 13,75 | 38,01K |
| 2026-09-24 | TWD 13,80 | -%0,36 | TWD 13,75 | TWD 13,90 | TWD 13,75 | 41,00K |
| 2026-09-23 | TWD 13,85 | -%0,36 | TWD 13,90 | TWD 13,90 | TWD 13,80 | 38,00K |
| 2026-09-22 | TWD 13,90 | -%0,71 | TWD 14,05 | TWD 14,10 | TWD 13,90 | 45,00K |
| 2026-09-21 | TWD 14,00 | +%0,36 | TWD 13,90 | TWD 14,05 | TWD 13,85 | 35,00K |
| 2026-09-18 | TWD 13,95 | +%0,36 | TWD 13,80 | TWD 13,95 | TWD 13,80 | 20,00K |
| 2026-09-17 | TWD 13,90 | +%0,72 | TWD 13,70 | TWD 13,90 | TWD 13,60 | 68,00K |
| 2026-09-16 | TWD 13,80 | +%1,85 | TWD 13,70 | TWD 13,85 | TWD 13,60 | 60,00K |
| 2026-09-15 | TWD 13,55 | -%2,87 | TWD 13,95 | TWD 14,00 | TWD 13,55 | 142,27K |
| 2026-09-14 | TWD 13,95 | +%0,36 | TWD 13,95 | TWD 14,10 | TWD 13,90 | 46,01K |
| 2026-09-11 | TWD 13,90 | -%3,14 | TWD 14,05 | TWD 14,35 | TWD 13,90 | 296,00K |
| 2026-09-10 | TWD 14,35 | +%1,41 | TWD 14,15 | TWD 14,35 | TWD 14,10 | 36,00K |
| 2026-09-09 | TWD 14,15 | +%0,71 | TWD 14,10 | TWD 14,20 | TWD 14,05 | 47,00K |
| 2026-09-08 | TWD 14,05 | %0,00 | TWD 14,05 | TWD 14,25 | TWD 14,00 | 100,00K |
| 2026-09-07 | TWD 14,05 | -%1,06 | TWD 14,15 | TWD 14,15 | TWD 13,95 | 162,00K |
| 2026-09-04 | TWD 14,20 | +%1,07 | TWD 14,20 | TWD 14,25 | TWD 14,05 | 139,00K |
| 2026-09-03 | TWD 14,05 | -%2,09 | TWD 14,20 | TWD 14,40 | TWD 14,05 | 104,10K |
| 2026-09-02 | TWD 14,35 | -%1,03 | TWD 14,45 | TWD 14,45 | TWD 14,20 | 81,00K |
| 2026-09-01 | TWD 14,50 | +%1,05 | TWD 14,40 | TWD 14,65 | TWD 14,35 | 130,00K |
| 2026-08-31 | TWD 14,35 | +%0,35 | TWD 14,30 | TWD 14,50 | TWD 14,25 | 108,00K |
| 2026-08-28 | TWD 14,30 | -%2,39 | TWD 14,65 | TWD 14,65 | TWD 14,25 | 192,00K |
| 2026-08-27 | TWD 14,65 | +%2,45 | TWD 14,30 | TWD 14,65 | TWD 14,30 | 102,00K |
| 2026-08-26 | TWD 14,30 | +%0,70 | TWD 14,15 | TWD 14,35 | TWD 14,15 | 114,00K |
| 2026-08-25 | TWD 14,20 | -%0,35 | TWD 14,20 | TWD 14,25 | TWD 14,05 | 103,00K |
| 2026-08-24 | TWD 14,25 | -%0,70 | TWD 14,25 | TWD 14,40 | TWD 14,20 | 123,00K |
| 2026-08-21 | TWD 14,35 | -%1,03 | TWD 14,50 | TWD 14,50 | TWD 14,25 | 80,00K |
| 2026-08-20 | TWD 14,50 | +%0,35 | TWD 14,55 | TWD 14,60 | TWD 14,30 | 49,00K |
| 2026-08-19 | TWD 14,45 | +%0,70 | TWD 14,20 | TWD 14,50 | TWD 14,15 | 52,00K |
| 2026-08-18 | TWD 14,35 | -%2,05 | TWD 14,65 | TWD 14,70 | TWD 14,20 | 140,00K |
| 2026-08-17 | TWD 14,65 | +%1,03 | TWD 14,50 | TWD 14,65 | TWD 14,40 | 89,06K |
| 2026-08-14 | TWD 14,50 | -%0,34 | TWD 14,55 | TWD 14,60 | TWD 14,30 | 114,00K |
| 2026-08-13 | TWD 14,55 | -%3,64 | TWD 15,10 | TWD 15,10 | TWD 14,55 | 136,00K |
| 2026-08-12 | TWD 15,10 | +%1,68 | TWD 14,90 | TWD 15,25 | TWD 14,90 | 171,00K |
| 2026-08-11 | TWD 14,85 | +%1,02 | TWD 14,90 | TWD 15,25 | TWD 14,80 | 479,00K |
| 2026-08-10 | TWD 14,70 | +%1,73 | TWD 14,50 | TWD 14,85 | TWD 14,50 | 130,05K |
| 2026-08-07 | TWD 14,45 | -%3,02 | TWD 14,85 | TWD 15,00 | TWD 14,45 | 195,00K |
| 2026-08-06 | TWD 14,90 | -%1,00 | TWD 14,95 | TWD 15,05 | TWD 14,50 | 365,00K |
| 2026-08-05 | TWD 15,05 | %0,00 | TWD 15,20 | TWD 15,35 | TWD 15,00 | 239,00K |
| 2026-08-04 | TWD 15,05 | -%1,31 | TWD 15,40 | TWD 15,65 | TWD 15,05 | 394,00K |
| 2026-08-03 | TWD 15,25 | -%0,97 | TWD 15,25 | TWD 15,35 | TWD 15,05 | 231,00K |
| 2026-07-31 | TWD 15,40 | +%2,67 | TWD 15,45 | TWD 15,85 | TWD 15,35 | 154,00K |
| 2026-07-30 | TWD 15,00 | -%3,54 | TWD 15,15 | TWD 15,65 | TWD 14,85 | 297,03K |
| 2026-07-29 | TWD 15,55 | -%1,27 | TWD 15,80 | TWD 16,25 | TWD 14,85 | 800,36K |
| 2026-07-28 | TWD 15,75 | +%0,96 | TWD 15,55 | TWD 16,50 | TWD 15,15 | 497,06K |
| 2026-07-27 | TWD 15,60 | -%7,14 | TWD 16,70 | TWD 16,70 | TWD 15,15 | 1,07M |
| 2026-07-24 | TWD 16,80 | -%3,45 | TWD 17,40 | TWD 17,65 | TWD 16,70 | 547,93K |
| 2026-07-23 | TWD 17,40 | -%3,06 | TWD 17,95 | TWD 18,15 | TWD 17,05 | 674,03K |
| 2026-07-22 | TWD 17,95 | -%1,91 | TWD 18,60 | TWD 18,70 | TWD 17,20 | 1,48M |
| 2026-07-21 | TWD 18,30 | +%7,96 | TWD 17,35 | TWD 18,35 | TWD 16,85 | 1,88M |
| 2026-07-20 | TWD 16,95 | +%5,94 | TWD 15,95 | TWD 17,50 | TWD 15,85 | 981,35K |
| 2026-07-17 | TWD 16,00 | -%4,76 | TWD 16,65 | TWD 16,80 | TWD 15,80 | 334,00K |
| 2026-07-16 | TWD 16,80 | +%0,60 | TWD 16,70 | TWD 16,85 | TWD 16,45 | 196,00K |
| 2026-07-15 | TWD 16,70 | +%3,73 | TWD 16,35 | TWD 16,85 | TWD 16,25 | 294,00K |
| 2026-07-14 | TWD 16,10 | -%1,53 | TWD 16,30 | TWD 16,45 | TWD 15,40 | 387,00K |
| 2026-07-13 | TWD 16,35 | +%1,24 | TWD 16,35 | TWD 16,50 | TWD 16,25 | 192,20K |
| 2026-07-10 | TWD 16,15 | %0,00 | TWD 16,15 | TWD 16,15 | TWD 16,15 | 0 |
| 2026-07-09 | TWD 16,15 | +%0,94 | TWD 16,05 | TWD 16,55 | TWD 16,05 | 301,00K |
| 2026-07-08 | TWD 16,00 | -%2,44 | TWD 16,40 | TWD 16,90 | TWD 15,75 | 427,00K |
| 2026-07-07 | TWD 16,40 | -%0,30 | TWD 16,45 | TWD 16,70 | TWD 16,30 | 419,34K |
| 2026-07-06 | TWD 16,45 | -%3,24 | TWD 17,30 | TWD 17,30 | TWD 16,40 | 538,62K |
| 2026-07-03 | TWD 17,00 | +%1,49 | TWD 16,80 | TWD 17,10 | TWD 16,60 | 411,24K |
| 2026-07-02 | TWD 16,75 | +%1,21 | TWD 16,45 | TWD 16,85 | TWD 16,40 | 409,10K |
| 2026-07-01 | TWD 16,55 | -%0,60 | TWD 16,70 | TWD 16,90 | TWD 16,35 | 537,20K |
| 2026-06-30 | TWD 16,65 | +%3,10 | TWD 16,25 | TWD 16,90 | TWD 15,85 | 731,15K |
| 2026-06-29 | TWD 16,15 | -%1,82 | TWD 16,80 | TWD 16,90 | TWD 16,00 | 637,00K |
| 2026-06-26 | TWD 16,45 | +%5,11 | TWD 15,65 | TWD 17,15 | TWD 15,55 | 975,34K |
| 2026-06-25 | TWD 15,65 | -%0,95 | TWD 16,00 | TWD 16,05 | TWD 15,50 | 338,09K |
| 2026-06-24 | TWD 15,80 | %0,00 | TWD 15,60 | TWD 16,25 | TWD 15,60 | 528,00K |
| 2026-06-23 | TWD 15,80 | +%0,64 | TWD 15,65 | TWD 15,90 | TWD 15,40 | 399,32K |
| 2026-06-22 | TWD 15,70 | +%3,29 | TWD 15,40 | TWD 15,80 | TWD 15,30 | 477,00K |
| 2026-06-18 | TWD 15,20 | -%0,65 | TWD 15,35 | TWD 15,50 | TWD 15,20 | 236,10K |
| 2026-06-17 | TWD 15,30 | -%0,65 | TWD 15,35 | TWD 15,45 | TWD 15,15 | 225,00K |
| 2026-06-16 | TWD 15,40 | +%0,98 | TWD 15,35 | TWD 15,55 | TWD 15,20 | 335,12K |
| 2026-06-15 | TWD 15,25 | +%0,99 | TWD 15,25 | TWD 15,45 | TWD 15,10 | 314,00K |
| 2026-06-12 | TWD 15,10 | +%3,42 | TWD 14,95 | TWD 15,55 | TWD 14,70 | 549,00K |
| 2026-06-11 | TWD 14,60 | +%3,18 | TWD 14,35 | TWD 15,35 | TWD 14,35 | 652,09K |
| 2026-06-10 | TWD 14,15 | -%1,05 | TWD 14,30 | TWD 14,40 | TWD 14,00 | 173,00K |
| 2026-06-09 | TWD 14,30 | +%1,78 | TWD 14,20 | TWD 14,60 | TWD 14,10 | 150,00K |
| 2026-06-08 | TWD 14,05 | -%5,07 | TWD 13,50 | TWD 14,30 | TWD 13,50 | 224,08K |
| 2026-06-05 | TWD 14,80 | -%0,67 | TWD 14,80 | TWD 14,85 | TWD 14,50 | 89,00K |
| 2026-06-04 | TWD 14,90 | -%0,67 | TWD 15,00 | TWD 15,20 | TWD 14,75 | 183,32K |
| 2026-06-03 | TWD 15,00 | +%1,35 | TWD 14,80 | TWD 15,35 | TWD 14,60 | 382,10K |
| 2026-06-02 | TWD 14,80 | %0,00 | TWD 14,90 | TWD 15,10 | TWD 14,25 | 269,00K |
| 2026-06-01 | TWD 14,80 | +%5,34 | TWD 14,20 | TWD 15,00 | TWD 14,20 | 408,00K |
| 2026-05-29 | TWD 14,05 | +%0,36 | TWD 14,15 | TWD 14,25 | TWD 13,80 | 161,00K |
| 2026-05-28 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,40 | TWD 13,85 | 226,00K |
| 2026-05-27 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,25 | TWD 13,90 | 120,00K |