KWorld Computer Co., Ltd. 3287
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 41,65-0,50 (-%1,19)
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 41,65 | -%1,19 | TWD 42,20 | TWD 42,50 | TWD 41,45 | 404,01K |
| 2026-09-30 | TWD 42,15 | +%2,31 | TWD 42,00 | TWD 43,45 | TWD 41,40 | 919,41K |
| 2026-09-29 | TWD 41,20 | +%0,37 | TWD 41,10 | TWD 41,95 | TWD 41,10 | 472,18K |
| 2026-09-24 | TWD 41,05 | -%0,73 | TWD 41,35 | TWD 41,35 | TWD 40,10 | 472,98K |
| 2026-09-23 | TWD 41,35 | -%2,93 | TWD 42,60 | TWD 43,60 | TWD 41,35 | 983,09K |
| 2026-09-22 | TWD 42,60 | +%1,19 | TWD 42,30 | TWD 43,70 | TWD 41,00 | 1,44M |
| 2026-09-21 | TWD 42,10 | -%0,59 | TWD 43,00 | TWD 45,00 | TWD 42,00 | 3,70M |
| 2026-09-18 | TWD 42,35 | +%10,00 | TWD 42,30 | TWD 42,35 | TWD 41,70 | 985,06K |
| 2026-09-17 | TWD 38,50 | +%10,00 | TWD 35,45 | TWD 38,50 | TWD 35,45 | 901,04K |
| 2026-09-16 | TWD 35,00 | +%1,74 | TWD 35,35 | TWD 35,35 | TWD 34,40 | 74,00K |
| 2026-09-15 | TWD 34,40 | -%1,15 | TWD 34,55 | TWD 34,75 | TWD 34,40 | 60,00K |
| 2026-09-14 | TWD 34,80 | -%0,57 | TWD 34,35 | TWD 35,00 | TWD 34,30 | 59,00K |
| 2026-09-11 | TWD 35,00 | -%1,96 | TWD 35,50 | TWD 35,50 | TWD 35,00 | 151,08K |
| 2026-09-10 | TWD 35,70 | -%0,28 | TWD 35,60 | TWD 35,80 | TWD 35,30 | 93,00K |
| 2026-09-09 | TWD 35,80 | +%0,70 | TWD 35,95 | TWD 36,15 | TWD 35,55 | 153,00K |
| 2026-09-08 | TWD 35,55 | +%0,28 | TWD 36,00 | TWD 37,15 | TWD 35,30 | 382,06K |
| 2026-09-07 | TWD 35,45 | -%3,14 | TWD 36,30 | TWD 36,30 | TWD 35,45 | 261,00K |
| 2026-09-04 | TWD 36,60 | %0,00 | TWD 36,80 | TWD 36,80 | TWD 36,10 | 125,00K |
| 2026-09-03 | TWD 36,60 | -%2,66 | TWD 37,35 | TWD 37,55 | TWD 36,60 | 245,06K |
| 2026-09-02 | TWD 37,60 | -%0,27 | TWD 37,60 | TWD 38,30 | TWD 37,30 | 180,00K |
| 2026-09-01 | TWD 37,70 | -%1,05 | TWD 38,20 | TWD 38,20 | TWD 37,65 | 154,00K |
| 2026-08-31 | TWD 38,10 | -%0,78 | TWD 38,60 | TWD 38,60 | TWD 37,80 | 315,00K |
| 2026-08-28 | TWD 38,40 | +%4,21 | TWD 37,00 | TWD 39,45 | TWD 36,55 | 1,00M |
| 2026-08-27 | TWD 36,85 | -%0,41 | TWD 36,60 | TWD 37,25 | TWD 36,40 | 349,00K |
| 2026-08-26 | TWD 37,00 | -%5,13 | TWD 37,85 | TWD 37,85 | TWD 36,90 | 366,00K |
| 2026-08-25 | TWD 39,00 | +%1,43 | TWD 38,85 | TWD 39,20 | TWD 38,10 | 521,02K |
| 2026-08-24 | TWD 38,45 | +%1,85 | TWD 38,55 | TWD 39,15 | TWD 38,20 | 547,03K |
| 2026-08-21 | TWD 37,75 | +%0,67 | TWD 37,50 | TWD 37,90 | TWD 36,85 | 234,00K |
| 2026-08-20 | TWD 37,50 | -%1,32 | TWD 38,25 | TWD 38,50 | TWD 37,50 | 417,00K |
| 2026-08-19 | TWD 38,00 | -%1,30 | TWD 38,30 | TWD 39,25 | TWD 37,55 | 661,10K |
| 2026-08-18 | TWD 38,50 | +%2,39 | TWD 38,00 | TWD 38,70 | TWD 37,00 | 1,02M |
| 2026-08-17 | TWD 37,60 | +%0,27 | TWD 37,25 | TWD 37,60 | TWD 36,00 | 871,16K |
| 2026-08-14 | TWD 37,50 | +%5,04 | TWD 36,50 | TWD 39,25 | TWD 35,80 | 2,81M |
| 2026-08-13 | TWD 35,70 | +%0,71 | TWD 38,00 | TWD 38,00 | TWD 34,45 | 1,41M |
| 2026-08-12 | TWD 35,45 | +%9,92 | TWD 35,45 | TWD 35,45 | TWD 35,45 | 435,00K |
| 2026-08-11 | TWD 32,25 | +%3,53 | TWD 30,90 | TWD 32,50 | TWD 30,65 | 171,05K |
| 2026-08-10 | TWD 31,15 | +%5,24 | TWD 30,10 | TWD 31,40 | TWD 30,05 | 201,00K |
| 2026-08-07 | TWD 29,60 | -%0,34 | TWD 29,30 | TWD 29,80 | TWD 29,30 | 32,00K |
| 2026-08-06 | TWD 29,70 | %0,00 | TWD 29,70 | TWD 29,95 | TWD 29,15 | 44,00K |
| 2026-08-05 | TWD 29,70 | -%0,67 | TWD 29,90 | TWD 29,90 | TWD 29,10 | 135,00K |
| 2026-08-04 | TWD 29,90 | +%4,55 | TWD 28,70 | TWD 29,95 | TWD 28,70 | 81,00K |
| 2026-08-03 | TWD 28,60 | +%0,88 | TWD 28,50 | TWD 28,80 | TWD 28,35 | 34,10K |
| 2026-07-31 | TWD 28,35 | +%5,00 | TWD 27,45 | TWD 28,50 | TWD 27,45 | 91,00K |
| 2026-07-30 | TWD 27,00 | -%1,46 | TWD 26,95 | TWD 28,40 | TWD 26,85 | 192,00K |
| 2026-07-29 | TWD 27,40 | -%2,49 | TWD 28,40 | TWD 28,40 | TWD 27,00 | 144,00K |
| 2026-07-28 | TWD 28,10 | -%2,77 | TWD 28,60 | TWD 28,90 | TWD 27,95 | 101,00K |
| 2026-07-27 | TWD 28,90 | -%0,86 | TWD 28,95 | TWD 29,35 | TWD 28,90 | 51,00K |
| 2026-07-24 | TWD 29,15 | %0,00 | TWD 29,00 | TWD 29,20 | TWD 28,85 | 42,00K |
| 2026-07-23 | TWD 29,15 | -%0,34 | TWD 29,25 | TWD 29,25 | TWD 29,00 | 46,00K |
| 2026-07-22 | TWD 29,25 | %0,00 | TWD 29,30 | TWD 29,90 | TWD 29,25 | 50,00K |
| 2026-07-21 | TWD 29,25 | +%1,04 | TWD 28,75 | TWD 29,50 | TWD 28,75 | 51,00K |
| 2026-07-20 | TWD 28,95 | +%1,58 | TWD 28,35 | TWD 29,10 | TWD 28,00 | 98,00K |
| 2026-07-17 | TWD 28,50 | -%5,32 | TWD 29,30 | TWD 29,30 | TWD 28,50 | 183,00K |
| 2026-07-16 | TWD 30,10 | +%0,67 | TWD 30,75 | TWD 30,75 | TWD 29,20 | 68,00K |
| 2026-07-15 | TWD 29,90 | +%0,84 | TWD 29,60 | TWD 30,10 | TWD 29,55 | 91,00K |
| 2026-07-14 | TWD 29,65 | -%2,79 | TWD 30,10 | TWD 30,55 | TWD 29,05 | 124,00K |
| 2026-07-13 | TWD 30,50 | -%0,49 | TWD 30,80 | TWD 30,80 | TWD 30,25 | 114,15K |
| 2026-07-10 | TWD 30,65 | %0,00 | TWD 30,65 | TWD 30,65 | TWD 30,65 | 0 |
| 2026-07-09 | TWD 30,65 | +%0,33 | TWD 31,05 | TWD 31,05 | TWD 30,05 | 144,00K |
| 2026-07-08 | TWD 30,55 | -%4,68 | TWD 31,95 | TWD 32,05 | TWD 30,25 | 317,00K |
| 2026-07-07 | TWD 32,05 | -%4,04 | TWD 33,20 | TWD 33,45 | TWD 31,70 | 110,00K |
| 2026-07-06 | TWD 33,40 | +%0,30 | TWD 33,55 | TWD 33,55 | TWD 32,85 | 78,00K |
| 2026-07-03 | TWD 33,30 | +%0,15 | TWD 33,30 | TWD 33,30 | TWD 32,60 | 56,00K |
| 2026-07-02 | TWD 33,25 | +%4,40 | TWD 32,20 | TWD 33,25 | TWD 32,15 | 124,00K |
| 2026-07-01 | TWD 31,85 | -%1,09 | TWD 32,25 | TWD 32,50 | TWD 31,85 | 76,00K |
| 2026-06-30 | TWD 32,20 | +%1,42 | TWD 31,75 | TWD 32,20 | TWD 31,50 | 95,00K |
| 2026-06-29 | TWD 31,75 | %0,00 | TWD 31,75 | TWD 32,00 | TWD 31,20 | 106,00K |
| 2026-06-26 | TWD 31,75 | -%4,22 | TWD 33,00 | TWD 33,15 | TWD 31,60 | 193,00K |
| 2026-06-25 | TWD 33,15 | -%2,07 | TWD 33,85 | TWD 33,85 | TWD 33,15 | 132,00K |
| 2026-06-24 | TWD 33,85 | +%0,30 | TWD 33,60 | TWD 34,95 | TWD 33,45 | 132,00K |
| 2026-06-23 | TWD 33,75 | %0,00 | TWD 33,75 | TWD 33,95 | TWD 33,55 | 126,00K |
| 2026-06-22 | TWD 33,75 | +%0,60 | TWD 33,55 | TWD 34,10 | TWD 33,40 | 145,00K |
| 2026-06-18 | TWD 33,55 | -%2,19 | TWD 34,10 | TWD 34,75 | TWD 32,85 | 164,10K |
| 2026-06-17 | TWD 34,30 | +%1,48 | TWD 33,80 | TWD 35,10 | TWD 33,65 | 117,03K |
| 2026-06-16 | TWD 33,80 | -%2,87 | TWD 35,05 | TWD 35,05 | TWD 33,80 | 195,50K |
| 2026-06-15 | TWD 34,80 | +%1,46 | TWD 35,20 | TWD 35,20 | TWD 34,40 | 124,06K |
| 2026-06-12 | TWD 34,30 | +%2,24 | TWD 34,10 | TWD 34,75 | TWD 34,10 | 138,00K |
| 2026-06-11 | TWD 33,55 | -%0,15 | TWD 34,00 | TWD 34,25 | TWD 33,25 | 157,00K |
| 2026-06-10 | TWD 33,60 | -%4,00 | TWD 34,60 | TWD 35,45 | TWD 33,60 | 163,00K |
| 2026-06-09 | TWD 35,00 | +%2,34 | TWD 35,20 | TWD 35,20 | TWD 34,40 | 159,00K |
| 2026-06-08 | TWD 34,20 | -%6,94 | TWD 33,20 | TWD 34,60 | TWD 33,10 | 346,00K |
| 2026-06-05 | TWD 36,75 | -%1,61 | TWD 37,65 | TWD 38,00 | TWD 36,65 | 502,00K |
| 2026-06-04 | TWD 37,35 | +%2,05 | TWD 36,35 | TWD 37,50 | TWD 35,80 | 336,08K |
| 2026-06-03 | TWD 36,60 | -%1,61 | TWD 38,00 | TWD 38,00 | TWD 36,55 | 699,00K |
| 2026-06-02 | TWD 37,20 | -%3,25 | TWD 38,40 | TWD 38,40 | TWD 36,00 | 652,07K |
| 2026-06-01 | TWD 38,45 | +%1,18 | TWD 38,85 | TWD 39,00 | TWD 37,95 | 894,06K |
| 2026-05-29 | TWD 38,00 | -%0,26 | TWD 38,10 | TWD 39,40 | TWD 37,25 | 1,17M |
| 2026-05-28 | TWD 38,10 | +%4,96 | TWD 37,50 | TWD 39,90 | TWD 37,00 | 4,78M |
| 2026-05-27 | TWD 36,30 | +%10,00 | TWD 33,10 | TWD 36,30 | TWD 33,10 | 2,84M |
| 2026-05-26 | TWD 33,00 | +%1,23 | TWD 32,60 | TWD 33,15 | TWD 32,25 | 326,00K |