Megaforce Co. Ltd. 3294
TPEX · Tayvan · Elektronik Teknoloji
TWD 33,05+0,60 (+%1,85)
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 33,05 | +%1,85 | TWD 32,50 | TWD 34,90 | TWD 32,50 | 2,04M |
| 2026-09-30 | TWD 32,45 | -%1,37 | TWD 33,50 | TWD 33,55 | TWD 32,40 | 979,16K |
| 2026-09-29 | TWD 32,90 | -%2,23 | TWD 33,65 | TWD 33,65 | TWD 32,35 | 1,37M |
| 2026-09-24 | TWD 33,65 | -%0,15 | TWD 34,00 | TWD 36,15 | TWD 33,00 |
| 7,92M |
| 2026-09-23 | TWD 33,70 | +%9,95 | TWD 32,00 | TWD 33,70 | TWD 32,00 | 1,27M |
| 2026-09-22 | TWD 30,65 | -%0,49 | TWD 31,05 | TWD 31,20 | TWD 30,00 | 345,02K |
| 2026-09-21 | TWD 30,80 | +%1,65 | TWD 30,30 | TWD 30,85 | TWD 30,15 | 274,02K |
| 2026-09-18 | TWD 30,30 | +%1,00 | TWD 30,05 | TWD 30,45 | TWD 29,75 | 311,02K |
| 2026-09-17 | TWD 30,00 | +%2,56 | TWD 30,30 | TWD 30,50 | TWD 29,65 | 275,65K |
| 2026-09-16 | TWD 29,25 | +%2,09 | TWD 28,70 | TWD 29,25 | TWD 28,70 | 182,04K |
| 2026-09-15 | TWD 28,65 | -%1,21 | TWD 28,75 | TWD 29,40 | TWD 28,65 | 203,00K |
| 2026-09-14 | TWD 29,00 | +%0,52 | TWD 28,85 | TWD 29,40 | TWD 28,60 | 180,00K |
| 2026-09-11 | TWD 28,85 | -%1,70 | TWD 28,80 | TWD 29,20 | TWD 28,70 | 220,02K |
| 2026-09-10 | TWD 29,35 | -%1,18 | TWD 29,90 | TWD 29,90 | TWD 29,10 | 253,00K |
| 2026-09-09 | TWD 29,70 | %0,00 | TWD 29,85 | TWD 30,00 | TWD 29,60 | 174,02K |
| 2026-09-08 | TWD 29,70 | -%0,50 | TWD 29,90 | TWD 30,30 | TWD 29,70 | 243,03K |
| 2026-09-07 | TWD 29,85 | -%0,50 | TWD 30,05 | TWD 30,20 | TWD 29,75 | 157,01K |
| 2026-09-04 | TWD 30,00 | +%1,52 | TWD 30,15 | TWD 30,65 | TWD 29,50 | 265,30K |
| 2026-09-03 | TWD 29,55 | -%2,15 | TWD 30,45 | TWD 31,20 | TWD 29,55 | 479,00K |
| 2026-09-02 | TWD 30,20 | -%1,31 | TWD 30,10 | TWD 30,60 | TWD 30,10 | 219,35K |
| 2026-09-01 | TWD 30,60 | +%0,49 | TWD 30,60 | TWD 30,85 | TWD 30,30 | 193,00K |
| 2026-08-31 | TWD 30,45 | -%1,77 | TWD 31,00 | TWD 31,20 | TWD 30,30 | 169,02K |
| 2026-08-28 | TWD 31,00 | -%0,80 | TWD 31,65 | TWD 31,65 | TWD 30,90 | 194,30K |
| 2026-08-27 | TWD 31,25 | +%1,79 | TWD 31,10 | TWD 31,95 | TWD 31,00 | 447,07K |
| 2026-08-26 | TWD 30,70 | +%0,82 | TWD 30,60 | TWD 31,00 | TWD 30,50 | 180,03K |
| 2026-08-25 | TWD 30,45 | +%1,00 | TWD 30,30 | TWD 30,45 | TWD 29,70 | 143,45K |
| 2026-08-24 | TWD 30,15 | -%1,15 | TWD 30,50 | TWD 30,60 | TWD 30,15 | 155,00K |
| 2026-08-21 | TWD 30,50 | +%0,33 | TWD 30,35 | TWD 30,55 | TWD 30,20 | 94,12K |
| 2026-08-20 | TWD 30,40 | -%0,33 | TWD 30,85 | TWD 31,25 | TWD 30,35 | 277,00K |
| 2026-08-19 | TWD 30,50 | %0,00 | TWD 30,45 | TWD 30,85 | TWD 30,00 | 205,00K |
| 2026-08-18 | TWD 30,50 | -%1,77 | TWD 31,55 | TWD 31,55 | TWD 30,50 | 278,00K |
| 2026-08-17 | TWD 31,05 | -%1,27 | TWD 31,60 | TWD 31,85 | TWD 30,80 | 561,30K |
| 2026-08-14 | TWD 31,45 | -%0,63 | TWD 31,75 | TWD 31,85 | TWD 31,20 | 292,15K |
| 2026-08-13 | TWD 31,65 | -%0,47 | TWD 32,20 | TWD 32,30 | TWD 31,65 | 285,10K |
| 2026-08-12 | TWD 31,80 | +%1,27 | TWD 31,75 | TWD 32,65 | TWD 31,65 | 394,05K |
| 2026-08-11 | TWD 31,40 | +%1,78 | TWD 31,50 | TWD 31,80 | TWD 30,65 | 416,00K |
| 2026-08-10 | TWD 30,85 | +%2,15 | TWD 30,60 | TWD 31,10 | TWD 30,40 | 429,01K |
| 2026-08-07 | TWD 30,20 | -%0,49 | TWD 30,35 | TWD 30,95 | TWD 30,20 | 211,02K |
| 2026-08-06 | TWD 30,35 | -%0,82 | TWD 30,65 | TWD 30,85 | TWD 30,00 | 237,00K |
| 2026-08-05 | TWD 30,60 | +%0,99 | TWD 31,30 | TWD 31,35 | TWD 30,60 | 377,08K |
| 2026-08-04 | TWD 30,30 | +%2,71 | TWD 29,55 | TWD 30,30 | TWD 29,30 | 294,08K |
| 2026-08-03 | TWD 29,50 | +%2,25 | TWD 28,60 | TWD 29,75 | TWD 28,50 | 237,50K |
| 2026-07-31 | TWD 28,85 | +%7,85 | TWD 28,00 | TWD 29,00 | TWD 28,00 | 423,02K |
| 2026-07-30 | TWD 26,75 | -%2,01 | TWD 27,00 | TWD 27,75 | TWD 26,20 | 595,16K |
| 2026-07-29 | TWD 27,30 | -%6,35 | TWD 29,25 | TWD 29,70 | TWD 26,25 | 1,25M |
| 2026-07-28 | TWD 29,15 | -%4,74 | TWD 29,85 | TWD 30,20 | TWD 29,05 | 633,00K |
| 2026-07-27 | TWD 30,60 | +%0,99 | TWD 30,00 | TWD 30,60 | TWD 29,90 | 362,00K |
| 2026-07-24 | TWD 30,30 | -%3,35 | TWD 31,20 | TWD 31,75 | TWD 30,30 | 477,30K |
| 2026-07-23 | TWD 31,35 | -%1,57 | TWD 32,05 | TWD 32,30 | TWD 31,15 | 415,00K |
| 2026-07-22 | TWD 31,85 | +%0,47 | TWD 32,10 | TWD 32,60 | TWD 31,60 | 368,00K |
| 2026-07-21 | TWD 31,70 | +%2,42 | TWD 31,25 | TWD 31,85 | TWD 31,15 | 363,17K |
| 2026-07-20 | TWD 30,95 | -%2,67 | TWD 31,80 | TWD 31,80 | TWD 29,60 | 981,30K |
| 2026-07-17 | TWD 31,80 | -%9,66 | TWD 34,45 | TWD 34,45 | TWD 31,70 | 1,14M |
| 2026-07-16 | TWD 35,20 | -%1,40 | TWD 35,50 | TWD 35,70 | TWD 35,00 | 312,02K |
| 2026-07-15 | TWD 35,70 | -%0,14 | TWD 36,10 | TWD 36,40 | TWD 35,35 | 652,00K |
| 2026-07-14 | TWD 35,75 | -%3,64 | TWD 37,00 | TWD 37,20 | TWD 34,50 | 1,15M |
| 2026-07-13 | TWD 37,10 | -%1,59 | TWD 38,00 | TWD 38,50 | TWD 37,00 | 705,01K |
| 2026-07-10 | TWD 37,70 | %0,00 | TWD 37,70 | TWD 37,70 | TWD 37,70 | 0 |
| 2026-07-09 | TWD 37,70 | -%2,33 | TWD 38,80 | TWD 39,00 | TWD 37,70 | 847,45K |
| 2026-07-08 | TWD 38,60 | -%0,13 | TWD 38,80 | TWD 39,60 | TWD 37,60 | 2,10M |
| 2026-07-07 | TWD 38,65 | -%1,90 | TWD 39,70 | TWD 41,80 | TWD 38,65 | 3,51M |
| 2026-07-06 | TWD 39,40 | -%2,48 | TWD 40,40 | TWD 40,55 | TWD 38,80 | 3,81M |
| 2026-07-03 | TWD 40,40 | +%9,93 | TWD 36,75 | TWD 40,40 | TWD 36,30 | 2,91M |
| 2026-07-02 | TWD 36,75 | +%2,08 | TWD 36,00 | TWD 37,85 | TWD 36,00 | 814,30K |
| 2026-07-01 | TWD 36,00 | -%2,57 | TWD 37,30 | TWD 37,35 | TWD 35,95 | 779,07K |
| 2026-06-30 | TWD 36,95 | +%2,92 | TWD 36,40 | TWD 37,20 | TWD 36,10 | 599,50K |
| 2026-06-29 | TWD 35,90 | -%3,10 | TWD 37,25 | TWD 37,65 | TWD 35,60 | 1,43M |
| 2026-06-26 | TWD 37,05 | -%5,96 | TWD 39,40 | TWD 40,25 | TWD 37,05 | 1,63M |
| 2026-06-25 | TWD 39,40 | -%2,72 | TWD 41,00 | TWD 41,65 | TWD 39,40 | 2,61M |
| 2026-06-24 | TWD 40,50 | +%4,92 | TWD 39,55 | TWD 40,95 | TWD 39,15 | 2,79M |
| 2026-06-23 | TWD 38,60 | -%3,50 | TWD 40,40 | TWD 40,45 | TWD 38,35 | 1,19M |
| 2026-06-22 | TWD 40,00 | +%0,76 | TWD 39,80 | TWD 41,35 | TWD 39,80 | 2,36M |
| 2026-06-18 | TWD 39,70 | -%0,50 | TWD 41,00 | TWD 41,50 | TWD 39,40 | 1,58M |
| 2026-06-17 | TWD 39,90 | +%4,59 | TWD 38,15 | TWD 41,05 | TWD 38,15 | 2,83M |
| 2026-06-16 | TWD 38,15 | -%3,17 | TWD 41,00 | TWD 41,10 | TWD 38,15 | 2,39M |
| 2026-06-15 | TWD 39,40 | +%9,90 | TWD 37,50 | TWD 39,40 | TWD 37,50 | 2,38M |
| 2026-06-12 | TWD 35,85 | +%0,99 | TWD 36,60 | TWD 36,80 | TWD 35,85 | 647,12K |
| 2026-06-11 | TWD 35,50 | -%4,05 | TWD 36,60 | TWD 37,35 | TWD 35,20 | 1,02M |
| 2026-06-10 | TWD 37,00 | -%4,52 | TWD 38,40 | TWD 40,25 | TWD 37,00 | 1,77M |
| 2026-06-09 | TWD 38,75 | +%5,44 | TWD 36,65 | TWD 39,35 | TWD 36,35 | 1,47M |
| 2026-06-08 | TWD 36,75 | -%4,05 | TWD 34,70 | TWD 37,35 | TWD 34,60 | 1,29M |
| 2026-06-05 | TWD 38,30 | -%2,79 | TWD 39,40 | TWD 39,40 | TWD 37,70 | 1,11M |
| 2026-06-04 | TWD 39,40 | -%3,31 | TWD 40,75 | TWD 41,10 | TWD 39,20 | 1,50M |
| 2026-06-03 | TWD 40,75 | -%0,97 | TWD 41,50 | TWD 41,80 | TWD 40,30 | 2,44M |
| 2026-06-02 | TWD 41,15 | +%2,36 | TWD 40,45 | TWD 42,60 | TWD 40,25 | 5,63M |
| 2026-06-01 | TWD 40,20 | %0,00 | TWD 41,00 | TWD 42,95 | TWD 40,15 | 2,51M |
| 2026-05-29 | TWD 40,20 | +%2,16 | TWD 40,35 | TWD 40,65 | TWD 39,35 | 1,47M |
| 2026-05-28 | TWD 39,35 | -%1,13 | TWD 40,05 | TWD 40,90 | TWD 38,50 | 2,19M |
| 2026-05-27 | TWD 39,80 | -%1,73 | TWD 40,90 | TWD 41,15 | TWD 39,50 | 2,26M |
| 2026-05-26 | TWD 40,50 | -%4,26 | TWD 42,50 | TWD 43,00 | TWD 39,75 | 4,71M |