Microtips Technology Inc. 3285
TPEX · Tayvan · Elektronik Teknoloji
TWD 41,500,00 (%0,00)
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 41,50 | %0,00 | TWD 41,50 | TWD 42,00 | TWD 41,40 | 54,10K |
| 2026-09-30 | TWD 41,50 | -%0,24 | TWD 41,30 | TWD 41,55 | TWD 41,20 | 11,00K |
| 2026-09-29 | TWD 41,60 | +%0,36 | TWD 42,65 | TWD 42,80 | TWD 41,50 | 41,00K |
| 2026-09-24 | TWD 41,45 | -%2,13 | TWD 42,40 | TWD 42,40 | TWD 41,45 | 26,25K |
| 2026-09-23 | TWD 42,35 | +%0,47 | TWD 42,15 | TWD 42,45 | TWD 41,55 | 26,00K |
| 2026-09-22 | TWD 42,15 | -%2,43 | TWD 43,20 | TWD 43,20 | TWD 41,00 | 70,00K |
| 2026-09-21 | TWD 43,20 | +%6,01 | TWD 40,50 | TWD 44,80 | TWD 40,50 | 267,20K |
| 2026-09-18 | TWD 40,75 | +%3,56 | TWD 40,00 | TWD 41,00 | TWD 40,00 | 11,00K |
| 2026-09-17 | TWD 39,35 | +%1,16 | TWD 39,00 | TWD 39,50 | TWD 39,00 | 7,00K |
| 2026-09-16 | TWD 38,90 | +%1,57 | TWD 39,60 | TWD 39,60 | TWD 38,90 | 4,44K |
| 2026-09-15 | TWD 38,30 | -%3,77 | TWD 39,80 | TWD 41,50 | TWD 38,30 | 26,33K |
| 2026-09-14 | TWD 39,80 | %0,00 | TWD 39,80 | TWD 39,80 | TWD 39,80 | 0 |
| 2026-09-11 | TWD 39,80 | -%2,21 | TWD 39,70 | TWD 40,80 | TWD 39,60 | 16,10K |
| 2026-09-10 | TWD 40,70 | -%2,05 | TWD 39,35 | TWD 40,70 | TWD 39,25 | 29,00K |
| 2026-09-09 | TWD 41,55 | +%1,47 | TWD 42,15 | TWD 42,15 | TWD 41,30 | 5,00K |
| 2026-09-08 | TWD 40,95 | -%0,36 | TWD 40,15 | TWD 40,95 | TWD 40,00 | 12,00K |
| 2026-09-07 | TWD 41,10 | +%0,24 | TWD 42,95 | TWD 42,95 | TWD 41,10 | 4,20K |
| 2026-09-04 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,45 | TWD 41,00 | 14,00K |
| 2026-09-03 | TWD 41,00 | -%2,61 | TWD 43,50 | TWD 43,50 | TWD 41,00 | 32,00K |
| 2026-09-02 | TWD 42,10 | -%2,43 | TWD 43,10 | TWD 43,10 | TWD 42,00 | 18,00K |
| 2026-09-01 | TWD 43,15 | +%0,82 | TWD 43,00 | TWD 44,10 | TWD 42,10 | 91,02K |
| 2026-08-31 | TWD 42,80 | +%4,14 | TWD 40,70 | TWD 43,00 | TWD 40,50 | 82,99K |
| 2026-08-28 | TWD 41,10 | +%2,11 | TWD 40,25 | TWD 41,15 | TWD 39,55 | 48,06K |
| 2026-08-27 | TWD 40,25 | +%5,09 | TWD 37,60 | TWD 40,35 | TWD 37,55 | 62,00K |
| 2026-08-26 | TWD 38,30 | +%4,08 | TWD 37,60 | TWD 38,45 | TWD 36,80 | 79,06K |
| 2026-08-25 | TWD 36,80 | -%0,81 | TWD 36,65 | TWD 37,50 | TWD 36,65 | 26,00K |
| 2026-08-24 | TWD 37,10 | +%0,82 | TWD 36,80 | TWD 37,30 | TWD 36,80 | 10,11K |
| 2026-08-21 | TWD 36,80 | -%0,81 | TWD 37,10 | TWD 37,75 | TWD 36,55 | 18,11K |
| 2026-08-20 | TWD 37,10 | +%1,23 | TWD 36,60 | TWD 37,75 | TWD 36,50 | 24,00K |
| 2026-08-19 | TWD 36,65 | -%1,48 | TWD 36,25 | TWD 36,80 | TWD 36,25 | 42,00K |
| 2026-08-18 | TWD 37,20 | +%0,13 | TWD 37,15 | TWD 37,20 | TWD 36,65 | 28,00K |
| 2026-08-17 | TWD 37,15 | +%0,81 | TWD 36,85 | TWD 37,55 | TWD 36,45 | 27,00K |
| 2026-08-14 | TWD 36,85 | -%3,41 | TWD 38,80 | TWD 38,80 | TWD 36,40 | 131,07K |
| 2026-08-13 | TWD 38,15 | +%0,39 | TWD 38,00 | TWD 39,35 | TWD 37,40 | 30,09K |
| 2026-08-12 | TWD 38,00 | +%1,88 | TWD 37,20 | TWD 38,60 | TWD 37,05 | 33,00K |
| 2026-08-11 | TWD 37,30 | -%1,84 | TWD 37,90 | TWD 37,95 | TWD 36,60 | 39,02K |
| 2026-08-10 | TWD 38,00 | -%3,55 | TWD 37,40 | TWD 38,70 | TWD 37,40 | 58,02K |
| 2026-08-07 | TWD 39,40 | +%1,29 | TWD 38,50 | TWD 39,40 | TWD 38,15 | 19,00K |
| 2026-08-06 | TWD 38,90 | +%2,77 | TWD 37,55 | TWD 38,90 | TWD 37,55 | 60,00K |
| 2026-08-05 | TWD 37,85 | +%2,02 | TWD 37,30 | TWD 38,10 | TWD 37,20 | 19,00K |
| 2026-08-04 | TWD 37,10 | +%2,06 | TWD 36,40 | TWD 38,00 | TWD 36,35 | 19,02K |
| 2026-08-03 | TWD 36,35 | -%1,62 | TWD 36,20 | TWD 37,15 | TWD 36,20 | 28,10K |
| 2026-07-31 | TWD 36,95 | +%2,21 | TWD 36,15 | TWD 37,00 | TWD 36,00 | 53,35K |
| 2026-07-30 | TWD 36,15 | -%1,09 | TWD 36,55 | TWD 37,75 | TWD 36,00 | 49,00K |
| 2026-07-29 | TWD 36,55 | +%1,53 | TWD 37,60 | TWD 37,60 | TWD 36,00 | 107,00K |
| 2026-07-28 | TWD 36,00 | -%7,34 | TWD 36,00 | TWD 36,90 | TWD 35,35 | 83,03K |
| 2026-07-27 | TWD 38,85 | -%2,51 | TWD 39,90 | TWD 40,50 | TWD 38,05 | 27,00K |
| 2026-07-24 | TWD 39,85 | +%2,18 | TWD 39,00 | TWD 40,05 | TWD 39,00 | 13,02K |
| 2026-07-23 | TWD 39,00 | -%0,89 | TWD 40,15 | TWD 40,20 | TWD 38,55 | 32,00K |
| 2026-07-22 | TWD 39,35 | +%1,03 | TWD 39,10 | TWD 40,10 | TWD 39,10 | 34,00K |
| 2026-07-21 | TWD 38,95 | +%0,91 | TWD 39,25 | TWD 39,45 | TWD 38,65 | 30,00K |
| 2026-07-20 | TWD 38,60 | +%3,21 | TWD 37,45 | TWD 39,65 | TWD 36,95 | 93,01K |
| 2026-07-17 | TWD 37,40 | -%4,10 | TWD 38,50 | TWD 38,50 | TWD 36,50 | 97,00K |
| 2026-07-16 | TWD 39,00 | -%2,50 | TWD 39,95 | TWD 40,35 | TWD 39,00 | 31,20K |
| 2026-07-15 | TWD 40,00 | +%2,04 | TWD 39,80 | TWD 40,10 | TWD 39,50 | 41,05K |
| 2026-07-14 | TWD 39,20 | -%0,25 | TWD 38,50 | TWD 39,20 | TWD 37,55 | 83,00K |
| 2026-07-13 | TWD 39,30 | -%2,00 | TWD 41,20 | TWD 41,20 | TWD 38,05 | 184,33K |
| 2026-07-10 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,10 | TWD 40,10 | 0 |
| 2026-07-09 | TWD 40,10 | -%0,25 | TWD 40,25 | TWD 40,35 | TWD 39,30 | 53,07K |
| 2026-07-08 | TWD 40,20 | +%0,12 | TWD 40,15 | TWD 40,20 | TWD 39,20 | 103,00K |
| 2026-07-07 | TWD 40,15 | -%8,44 | TWD 44,00 | TWD 44,00 | TWD 40,00 | 351,04K |
| 2026-07-06 | TWD 43,85 | -%1,02 | TWD 44,30 | TWD 45,00 | TWD 43,25 | 146,15K |
| 2026-07-03 | TWD 44,30 | -%8,66 | TWD 46,15 | TWD 47,55 | TWD 43,80 | 453,66K |
| 2026-07-02 | TWD 48,50 | -%3,77 | TWD 49,80 | TWD 52,50 | TWD 48,50 | 207,20K |
| 2026-07-01 | TWD 50,40 | +%2,75 | TWD 50,30 | TWD 50,40 | TWD 47,55 | 284,09K |
| 2026-06-30 | TWD 49,05 | +%9,98 | TWD 45,40 | TWD 49,05 | TWD 45,30 | 288,07K |
| 2026-06-29 | TWD 44,60 | +%4,21 | TWD 42,50 | TWD 45,40 | TWD 42,50 | 118,02K |
| 2026-06-26 | TWD 42,80 | -%5,41 | TWD 46,15 | TWD 46,15 | TWD 42,80 | 155,05K |
| 2026-06-25 | TWD 45,25 | +%2,38 | TWD 44,35 | TWD 46,35 | TWD 42,20 | 239,03K |
| 2026-06-24 | TWD 44,20 | -%3,18 | TWD 42,20 | TWD 45,60 | TWD 42,20 | 196,19K |
| 2026-06-23 | TWD 45,65 | -%9,96 | TWD 48,90 | TWD 49,75 | TWD 45,65 | 391,05K |
| 2026-06-22 | TWD 50,70 | -%0,98 | TWD 51,30 | TWD 53,50 | TWD 50,10 | 313,78K |
| 2026-06-18 | TWD 51,20 | +%9,64 | TWD 47,20 | TWD 51,20 | TWD 46,10 | 501,65K |
| 2026-06-17 | TWD 46,70 | +%1,52 | TWD 45,40 | TWD 46,90 | TWD 44,25 | 576,73K |
| 2026-06-16 | TWD 46,00 | +%1,10 | TWD 48,05 | TWD 48,05 | TWD 41,85 | 1,82M |
| 2026-06-15 | TWD 45,50 | +%9,90 | TWD 45,50 | TWD 45,50 | TWD 45,50 | 89,40K |
| 2026-06-12 | TWD 41,40 | +%9,96 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 211,06K |
| 2026-06-11 | TWD 37,65 | +%9,93 | TWD 37,65 | TWD 37,65 | TWD 37,65 | 316,00K |
| 2026-06-10 | TWD 34,25 | +%9,95 | TWD 31,80 | TWD 34,25 | TWD 30,50 | 480,25K |
| 2026-06-09 | TWD 31,15 | +%0,16 | TWD 31,70 | TWD 31,70 | TWD 30,60 | 24,01K |
| 2026-06-08 | TWD 31,10 | -%1,89 | TWD 29,65 | TWD 31,50 | TWD 29,45 | 54,04K |
| 2026-06-05 | TWD 31,70 | -%4,66 | TWD 33,25 | TWD 34,00 | TWD 31,70 | 111,03K |
| 2026-06-04 | TWD 33,25 | +%8,84 | TWD 31,00 | TWD 33,25 | TWD 30,80 | 260,26K |
| 2026-06-03 | TWD 30,55 | -%0,65 | TWD 30,45 | TWD 30,60 | TWD 30,35 | 21,00K |
| 2026-06-02 | TWD 30,75 | +%0,49 | TWD 30,35 | TWD 30,90 | TWD 30,15 | 81,04K |
| 2026-06-01 | TWD 30,60 | -%2,86 | TWD 31,25 | TWD 31,25 | TWD 30,50 | 63,40K |
| 2026-05-29 | TWD 31,50 | +%0,80 | TWD 31,25 | TWD 31,50 | TWD 31,15 | 68,00K |
| 2026-05-28 | TWD 31,25 | -%1,73 | TWD 32,45 | TWD 34,00 | TWD 31,25 | 221,00K |
| 2026-05-27 | TWD 31,80 | +%8,35 | TWD 29,85 | TWD 32,25 | TWD 29,75 | 356,19K |
| 2026-05-26 | TWD 29,35 | +%0,69 | TWD 29,30 | TWD 29,45 | TWD 29,15 | 25,02K |