Donpon Precision Inc. 3290
TPEX · Tayvan · Üretici İmalatı
TWD 50,30+0,30 (+%0,60)
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 50,30 | +%0,60 | TWD 50,10 | TWD 50,80 | TWD 49,70 | 457,11K |
| 2026-10-01 | TWD 50,00 | -%4,21 | TWD 51,20 | TWD 52,00 | TWD 49,25 | 1,36M |
| 2026-09-30 | TWD 52,20 | +%9,21 | TWD 48,35 | TWD 52,40 | TWD 48,35 | 2,59M |
| 2026-09-29 | TWD 47,80 | +%3,35 | TWD 46,30 | TWD 48,40 | TWD 46,10 | 917,13K |
| 2026-09-24 | TWD 46,25 | +%1,09 | TWD 45,75 | TWD 46,60 | TWD 45,65 | 243,00K |
| 2026-09-23 | TWD 45,75 | -%1,82 | TWD 46,20 | TWD 46,70 | TWD 45,65 | 724,80K |
| 2026-09-22 | TWD 46,60 | %0,00 | TWD 46,70 | TWD 47,25 | TWD 45,75 | 1,43M |
| 2026-09-21 | TWD 46,60 | +%0,65 | TWD 46,90 | TWD 46,90 | TWD 46,45 | 117,16K |
| 2026-09-18 | TWD 46,30 | -%0,96 | TWD 46,80 | TWD 47,10 | TWD 46,20 | 452,40K |
| 2026-09-17 | TWD 46,75 | -%0,64 | TWD 47,70 | TWD 47,70 | TWD 46,75 | 417,00K |
| 2026-09-16 | TWD 47,05 | +%0,97 | TWD 47,10 | TWD 47,60 | TWD 46,65 | 453,00K |
| 2026-09-15 | TWD 46,60 | +%1,30 | TWD 45,80 | TWD 47,20 | TWD 45,80 | 358,22K |
| 2026-09-14 | TWD 46,00 | +%0,99 | TWD 45,25 | TWD 46,20 | TWD 45,10 | 253,00K |
| 2026-09-11 | TWD 45,55 | -%1,73 | TWD 46,10 | TWD 46,15 | TWD 45,50 | 499,38K |
| 2026-09-10 | TWD 46,35 | -%0,64 | TWD 46,40 | TWD 46,40 | TWD 45,95 | 150,00K |
| 2026-09-09 | TWD 46,65 | +%2,98 | TWD 45,60 | TWD 46,70 | TWD 45,60 | 409,00K |
| 2026-09-08 | TWD 45,30 | -%2,05 | TWD 46,60 | TWD 46,60 | TWD 45,30 | 374,03K |
| 2026-09-07 | TWD 46,25 | +%1,65 | TWD 45,55 | TWD 46,65 | TWD 44,65 | 850,40K |
| 2026-09-04 | TWD 45,50 | -%2,26 | TWD 47,20 | TWD 47,30 | TWD 45,10 | 1,16M |
| 2026-09-03 | TWD 46,55 | -%4,41 | TWD 49,00 | TWD 49,00 | TWD 46,45 | 840,20K |
| 2026-09-02 | TWD 48,70 | -%1,81 | TWD 49,55 | TWD 49,60 | TWD 48,70 | 432,70K |
| 2026-09-01 | TWD 49,60 | +%0,30 | TWD 49,45 | TWD 50,30 | TWD 49,05 | 515,00K |
| 2026-08-31 | TWD 49,45 | +%0,41 | TWD 48,00 | TWD 49,50 | TWD 47,20 | 1,38M |
| 2026-08-28 | TWD 49,25 | +%0,41 | TWD 49,55 | TWD 49,90 | TWD 48,70 | 570,27K |
| 2026-08-27 | TWD 49,05 | -%1,01 | TWD 49,60 | TWD 50,30 | TWD 49,00 | 467,69K |
| 2026-08-26 | TWD 49,55 | +%0,61 | TWD 49,35 | TWD 50,00 | TWD 49,35 | 189,02K |
| 2026-08-25 | TWD 49,25 | -%0,71 | TWD 49,95 | TWD 49,95 | TWD 48,55 | 309,30K |
| 2026-08-24 | TWD 49,60 | -%1,78 | TWD 51,00 | TWD 51,00 | TWD 48,55 | 771,33K |
| 2026-08-21 | TWD 50,50 | -%0,39 | TWD 50,70 | TWD 50,70 | TWD 50,00 | 206,00K |
| 2026-08-20 | TWD 50,70 | -%0,39 | TWD 51,30 | TWD 51,40 | TWD 50,00 | 472,00K |
| 2026-08-19 | TWD 50,90 | -%1,55 | TWD 50,60 | TWD 52,00 | TWD 50,30 | 426,00K |
| 2026-08-18 | TWD 51,70 | -%2,64 | TWD 52,70 | TWD 53,00 | TWD 51,50 | 450,15K |
| 2026-08-17 | TWD 53,10 | %0,00 | TWD 53,30 | TWD 53,90 | TWD 51,80 | 548,18K |
| 2026-08-14 | TWD 53,10 | -%7,17 | TWD 55,00 | TWD 55,00 | TWD 52,80 | 1,42M |
| 2026-08-13 | TWD 57,20 | +%2,14 | TWD 57,00 | TWD 57,80 | TWD 56,40 | 523,00K |
| 2026-08-12 | TWD 56,00 | +%1,63 | TWD 55,60 | TWD 56,80 | TWD 55,30 | 501,94K |
| 2026-08-11 | TWD 55,10 | +%0,36 | TWD 54,50 | TWD 55,30 | TWD 53,70 | 550,01K |
| 2026-08-10 | TWD 54,90 | +%2,62 | TWD 53,60 | TWD 55,80 | TWD 53,60 | 631,20K |
| 2026-08-07 | TWD 53,50 | -%0,19 | TWD 55,00 | TWD 55,00 | TWD 53,20 | 455,00K |
| 2026-08-06 | TWD 53,60 | +%0,75 | TWD 53,10 | TWD 53,60 | TWD 52,10 | 521,00K |
| 2026-08-05 | TWD 53,20 | %0,00 | TWD 54,20 | TWD 54,80 | TWD 53,00 | 524,00K |
| 2026-08-04 | TWD 53,20 | +%3,10 | TWD 51,80 | TWD 53,60 | TWD 51,60 | 556,65K |
| 2026-08-03 | TWD 51,60 | +%0,19 | TWD 51,50 | TWD 52,80 | TWD 51,00 | 658,70K |
| 2026-07-31 | TWD 51,50 | +%1,38 | TWD 53,80 | TWD 54,00 | TWD 50,60 | 1,41M |
| 2026-07-30 | TWD 50,80 | -%1,74 | TWD 53,00 | TWD 53,90 | TWD 50,80 | 940,02K |
| 2026-07-29 | TWD 51,70 | -%5,48 | TWD 54,90 | TWD 55,60 | TWD 49,85 | 1,51M |
| 2026-07-28 | TWD 54,70 | -%8,22 | TWD 58,20 | TWD 58,20 | TWD 54,70 | 989,30K |
| 2026-07-27 | TWD 59,60 | -%0,17 | TWD 59,50 | TWD 60,00 | TWD 58,00 | 470,35K |
| 2026-07-24 | TWD 59,70 | -%2,61 | TWD 61,20 | TWD 62,40 | TWD 59,50 | 599,01K |
| 2026-07-23 | TWD 61,30 | -%1,13 | TWD 62,80 | TWD 62,80 | TWD 60,10 | 579,50K |
| 2026-07-22 | TWD 62,00 | +%1,14 | TWD 62,00 | TWD 63,10 | TWD 61,50 | 394,20K |
| 2026-07-21 | TWD 61,30 | +%0,49 | TWD 60,80 | TWD 62,00 | TWD 60,60 | 418,90K |
| 2026-07-20 | TWD 61,00 | -%2,56 | TWD 63,10 | TWD 63,10 | TWD 57,50 | 995,00K |
| 2026-07-17 | TWD 62,60 | -%7,94 | TWD 66,00 | TWD 67,20 | TWD 61,50 | 1,79M |
| 2026-07-16 | TWD 68,00 | -%0,29 | TWD 67,50 | TWD 69,80 | TWD 66,80 | 730,50K |
| 2026-07-15 | TWD 68,20 | +%1,94 | TWD 66,90 | TWD 68,20 | TWD 66,70 | 698,80K |
| 2026-07-14 | TWD 66,90 | +%2,61 | TWD 63,30 | TWD 67,80 | TWD 63,20 | 2,11M |
| 2026-07-13 | TWD 65,20 | -%4,68 | TWD 69,30 | TWD 69,90 | TWD 63,30 | 2,49M |
| 2026-07-10 | TWD 68,40 | %0,00 | TWD 68,40 | TWD 68,40 | TWD 68,40 | 0 |
| 2026-07-09 | TWD 68,40 | +%1,48 | TWD 69,50 | TWD 70,60 | TWD 67,80 | 1,36M |
| 2026-07-08 | TWD 67,40 | +%1,35 | TWD 67,10 | TWD 68,90 | TWD 65,30 | 1,45M |
| 2026-07-07 | TWD 66,50 | -%5,54 | TWD 68,50 | TWD 71,20 | TWD 66,50 | 1,55M |
| 2026-07-06 | TWD 70,40 | %0,00 | TWD 71,90 | TWD 73,80 | TWD 69,60 | 1,66M |
| 2026-07-03 | TWD 70,40 | +%0,28 | TWD 71,00 | TWD 71,90 | TWD 70,00 | 1,23M |
| 2026-07-02 | TWD 70,20 | +%1,59 | TWD 69,10 | TWD 70,90 | TWD 68,00 | 1,03M |
| 2026-07-01 | TWD 69,10 | +%4,07 | TWD 68,40 | TWD 70,00 | TWD 66,90 | 1,52M |
| 2026-06-30 | TWD 66,40 | +%1,68 | TWD 66,60 | TWD 67,40 | TWD 65,50 | 767,93K |
| 2026-06-29 | TWD 65,30 | -%1,95 | TWD 66,70 | TWD 68,50 | TWD 65,20 | 1,60M |
| 2026-06-26 | TWD 66,60 | -%6,59 | TWD 71,50 | TWD 72,60 | TWD 66,60 | 2,73M |
| 2026-06-25 | TWD 71,30 | +%4,09 | TWD 69,20 | TWD 73,90 | TWD 68,50 | 3,06M |
| 2026-06-24 | TWD 68,50 | -%0,58 | TWD 67,80 | TWD 69,00 | TWD 66,00 | 2,74M |
| 2026-06-23 | TWD 68,90 | +%0,15 | TWD 68,80 | TWD 71,00 | TWD 67,40 | 2,60M |
| 2026-06-22 | TWD 68,80 | -%1,43 | TWD 71,50 | TWD 74,80 | TWD 68,00 | 5,38M |
| 2026-06-18 | TWD 69,80 | +%6,08 | TWD 66,30 | TWD 70,90 | TWD 66,20 | 4,28M |
| 2026-06-17 | TWD 65,80 | -%0,30 | TWD 66,00 | TWD 66,30 | TWD 64,60 | 3,05M |
| 2026-06-16 | TWD 66,00 | +%5,60 | TWD 62,40 | TWD 66,20 | TWD 60,20 | 3,92M |
| 2026-06-15 | TWD 62,50 | +%1,79 | TWD 63,50 | TWD 64,20 | TWD 60,60 | 3,51M |
| 2026-06-12 | TWD 61,40 | -%3,46 | TWD 63,60 | TWD 64,50 | TWD 60,00 | 7,05M |
| 2026-06-11 | TWD 63,60 | +%9,84 | TWD 59,50 | TWD 63,60 | TWD 57,10 | 7,07M |
| 2026-06-10 | TWD 57,90 | +%7,22 | TWD 54,10 | TWD 59,40 | TWD 53,00 | 6,00M |
| 2026-06-09 | TWD 54,00 | +%9,87 | TWD 51,10 | TWD 54,00 | TWD 51,10 | 5,11M |
| 2026-06-08 | TWD 49,15 | -%2,09 | TWD 46,50 | TWD 49,30 | TWD 46,20 | 1,01M |
| 2026-06-05 | TWD 50,20 | +%0,20 | TWD 50,20 | TWD 53,00 | TWD 48,85 | 3,03M |
| 2026-06-04 | TWD 50,10 | +%3,41 | TWD 49,15 | TWD 50,30 | TWD 48,85 | 2,55M |
| 2026-06-03 | TWD 48,45 | -%0,21 | TWD 48,55 | TWD 49,30 | TWD 47,70 | 626,50K |
| 2026-06-02 | TWD 48,55 | -%0,41 | TWD 49,25 | TWD 49,25 | TWD 46,50 | 1,05M |
| 2026-06-01 | TWD 48,75 | +%0,52 | TWD 48,80 | TWD 50,40 | TWD 48,30 | 1,59M |
| 2026-05-29 | TWD 48,50 | +%1,15 | TWD 48,35 | TWD 48,85 | TWD 47,60 | 766,20K |
| 2026-05-28 | TWD 47,95 | +%0,63 | TWD 47,85 | TWD 48,55 | TWD 47,35 | 928,42K |
| 2026-05-27 | TWD 47,65 | -%1,65 | TWD 49,30 | TWD 49,70 | TWD 47,20 | 953,93K |