Powertech Industrial Co., Ltd. 3296
TWSE · Tayvan · Üretici İmalatı
TWD 28,60+0,20 (+%0,70)
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 28,60 | +%0,70 | TWD 28,60 | TWD 28,60 | TWD 28,10 | 68,75K |
| 2026-09-30 | TWD 28,40 | +%2,16 | TWD 27,70 | TWD 28,40 | TWD 27,60 | 63,00K |
| 2026-09-29 | TWD 27,80 | -%0,54 | TWD 28,00 | TWD 29,60 | TWD 27,75 | 110,00K |
| 2026-09-24 | TWD 27,95 | -%0,71 | TWD 27,90 | TWD 28,00 | TWD 27,80 | 43,00K |
| 2026-09-23 | TWD 28,15 | +%0,18 | TWD 27,75 | TWD 28,15 | TWD 27,40 | 74,00K |
| 2026-09-22 | TWD 28,10 | -%1,40 | TWD 28,55 | TWD 28,80 | TWD 27,75 | 219,00K |
| 2026-09-21 | TWD 28,50 | +%0,71 | TWD 29,20 | TWD 29,25 | TWD 28,35 | 205,16K |
| 2026-09-18 | TWD 28,30 | +%9,90 | TWD 25,70 | TWD 28,30 | TWD 25,55 | 425,31K |
| 2026-09-17 | TWD 25,75 | -%1,15 | TWD 25,70 | TWD 26,10 | TWD 25,60 | 101,02K |
| 2026-09-16 | TWD 26,05 | -%3,52 | TWD 27,25 | TWD 27,25 | TWD 25,80 | 161,17K |
| 2026-09-15 | TWD 27,00 | +%5,88 | TWD 25,30 | TWD 27,70 | TWD 25,10 | 210,01K |
| 2026-09-14 | TWD 25,50 | -%1,92 | TWD 25,55 | TWD 26,55 | TWD 25,30 | 220,28K |
| 2026-09-11 | TWD 26,00 | +%9,94 | TWD 23,70 | TWD 26,00 | TWD 23,70 | 398,25K |
| 2026-09-10 | TWD 23,65 | -%1,46 | TWD 23,20 | TWD 23,65 | TWD 23,20 | 21,98K |
| 2026-09-09 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,15 | TWD 24,00 | 11,00K |
| 2026-09-08 | TWD 24,00 | -%1,03 | TWD 24,05 | TWD 24,20 | TWD 24,00 | 9,02K |
| 2026-09-07 | TWD 24,25 | +%1,46 | TWD 24,25 | TWD 24,25 | TWD 23,55 | 26,01K |
| 2026-09-04 | TWD 23,90 | +%1,06 | TWD 23,65 | TWD 23,90 | TWD 23,05 | 26,19K |
| 2026-09-03 | TWD 23,65 | -%1,66 | TWD 24,05 | TWD 24,05 | TWD 23,55 | 17,00K |
| 2026-09-02 | TWD 24,05 | %0,00 | TWD 23,70 | TWD 24,05 | TWD 23,55 | 20,00K |
| 2026-09-01 | TWD 24,05 | +%0,63 | TWD 24,40 | TWD 24,40 | TWD 23,75 | 18,00K |
| 2026-08-31 | TWD 23,90 | -%0,83 | TWD 23,85 | TWD 24,20 | TWD 23,70 | 15,00K |
| 2026-08-28 | TWD 24,10 | -%0,41 | TWD 24,30 | TWD 24,30 | TWD 23,55 | 28,10K |
| 2026-08-27 | TWD 24,20 | -%0,41 | TWD 23,50 | TWD 24,20 | TWD 23,50 | 30,25K |
| 2026-08-26 | TWD 24,30 | +%1,25 | TWD 24,10 | TWD 24,30 | TWD 24,00 | 8,07K |
| 2026-08-25 | TWD 24,00 | -%1,44 | TWD 23,80 | TWD 24,05 | TWD 23,70 | 10,15K |
| 2026-08-24 | TWD 24,35 | +%1,46 | TWD 24,00 | TWD 24,35 | TWD 23,35 | 17,01K |
| 2026-08-21 | TWD 24,00 | +%1,27 | TWD 23,45 | TWD 24,00 | TWD 23,40 | 9,00K |
| 2026-08-20 | TWD 23,70 | -%2,87 | TWD 24,40 | TWD 24,40 | TWD 23,45 | 31,00K |
| 2026-08-19 | TWD 24,40 | +%3,83 | TWD 22,95 | TWD 24,40 | TWD 22,60 | 24,09K |
| 2026-08-18 | TWD 23,50 | -%0,21 | TWD 23,00 | TWD 23,50 | TWD 22,60 | 32,00K |
| 2026-08-17 | TWD 23,55 | +%0,21 | TWD 23,00 | TWD 23,90 | TWD 23,00 | 19,00K |
| 2026-08-14 | TWD 23,50 | -%0,84 | TWD 23,50 | TWD 23,50 | TWD 23,30 | 11,10K |
| 2026-08-13 | TWD 23,70 | +%1,50 | TWD 23,50 | TWD 23,85 | TWD 23,30 | 30,00K |
| 2026-08-12 | TWD 23,35 | +%1,08 | TWD 23,20 | TWD 23,55 | TWD 23,15 | 16,00K |
| 2026-08-11 | TWD 23,10 | -%1,49 | TWD 23,20 | TWD 23,20 | TWD 23,00 | 18,00K |
| 2026-08-10 | TWD 23,45 | +%1,96 | TWD 23,00 | TWD 23,45 | TWD 22,80 | 24,00K |
| 2026-08-07 | TWD 23,00 | -%1,71 | TWD 23,20 | TWD 23,25 | TWD 23,00 | 22,06K |
| 2026-08-06 | TWD 23,40 | +%1,74 | TWD 23,00 | TWD 23,65 | TWD 22,60 | 90,00K |
| 2026-08-05 | TWD 23,00 | -%0,43 | TWD 23,70 | TWD 23,70 | TWD 22,70 | 104,00K |
| 2026-08-04 | TWD 23,10 | +%1,99 | TWD 22,40 | TWD 23,20 | TWD 22,35 | 47,02K |
| 2026-08-03 | TWD 22,65 | +%3,90 | TWD 21,35 | TWD 22,95 | TWD 21,35 | 88,00K |
| 2026-07-31 | TWD 21,80 | +%0,69 | TWD 21,70 | TWD 23,10 | TWD 21,70 | 129,15K |
| 2026-07-30 | TWD 21,65 | -%4,63 | TWD 22,40 | TWD 23,25 | TWD 21,65 | 207,07K |
| 2026-07-29 | TWD 22,70 | -%5,81 | TWD 24,85 | TWD 24,85 | TWD 21,75 | 188,00K |
| 2026-07-28 | TWD 24,10 | -%4,37 | TWD 25,20 | TWD 25,20 | TWD 23,80 | 109,12K |
| 2026-07-27 | TWD 25,20 | -%6,67 | TWD 26,40 | TWD 26,40 | TWD 25,10 | 65,04K |
| 2026-07-24 | TWD 27,00 | -%0,92 | TWD 26,90 | TWD 27,00 | TWD 25,65 | 36,00K |
| 2026-07-23 | TWD 27,25 | +%6,86 | TWD 25,50 | TWD 27,25 | TWD 25,50 | 128,06K |
| 2026-07-22 | TWD 25,50 | +%2,62 | TWD 25,70 | TWD 25,75 | TWD 25,10 | 75,00K |
| 2026-07-21 | TWD 24,85 | +%0,61 | TWD 25,00 | TWD 25,00 | TWD 24,65 | 44,00K |
| 2026-07-20 | TWD 24,70 | -%3,52 | TWD 26,25 | TWD 26,25 | TWD 24,50 | 177,08K |
| 2026-07-17 | TWD 25,60 | -%5,71 | TWD 27,00 | TWD 27,00 | TWD 25,40 | 143,10K |
| 2026-07-16 | TWD 27,15 | -%0,18 | TWD 27,55 | TWD 27,75 | TWD 26,55 | 78,10K |
| 2026-07-15 | TWD 27,20 | +%3,03 | TWD 26,60 | TWD 27,20 | TWD 25,95 | 124,20K |
| 2026-07-14 | TWD 26,40 | -%3,30 | TWD 27,60 | TWD 27,60 | TWD 25,25 | 176,00K |
| 2026-07-13 | TWD 27,30 | -%2,50 | TWD 27,85 | TWD 28,05 | TWD 26,05 | 199,35K |
| 2026-07-10 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,00 | TWD 28,00 | 0 |
| 2026-07-09 | TWD 28,00 | +%2,56 | TWD 27,40 | TWD 28,10 | TWD 27,25 | 45,00K |
| 2026-07-08 | TWD 27,30 | -%0,55 | TWD 27,45 | TWD 28,95 | TWD 26,65 | 174,56K |
| 2026-07-07 | TWD 27,45 | -%8,50 | TWD 29,80 | TWD 29,80 | TWD 27,20 | 241,09K |
| 2026-07-06 | TWD 30,00 | +%2,39 | TWD 29,35 | TWD 31,35 | TWD 29,35 | 573,29K |
| 2026-07-03 | TWD 29,30 | +%0,69 | TWD 29,10 | TWD 29,30 | TWD 28,85 | 72,00K |
| 2026-07-02 | TWD 29,10 | -%1,52 | TWD 29,50 | TWD 29,95 | TWD 29,00 | 113,00K |
| 2026-07-01 | TWD 29,55 | +%2,25 | TWD 29,15 | TWD 30,95 | TWD 28,95 | 294,15K |
| 2026-06-30 | TWD 28,90 | +%1,05 | TWD 28,25 | TWD 30,45 | TWD 28,25 | 98,00K |
| 2026-06-29 | TWD 28,60 | +%2,69 | TWD 27,85 | TWD 29,00 | TWD 27,85 | 110,04K |
| 2026-06-26 | TWD 27,85 | -%5,59 | TWD 29,45 | TWD 29,50 | TWD 27,60 | 298,15K |
| 2026-06-25 | TWD 29,50 | +%5,36 | TWD 28,10 | TWD 30,80 | TWD 27,60 | 668,01K |
| 2026-06-24 | TWD 28,00 | -%2,95 | TWD 27,95 | TWD 28,85 | TWD 27,40 | 349,05K |
| 2026-06-23 | TWD 28,85 | -%6,03 | TWD 30,70 | TWD 30,70 | TWD 28,85 | 582,17K |
| 2026-06-22 | TWD 30,70 | +%3,02 | TWD 30,20 | TWD 31,60 | TWD 29,80 | 1,38M |
| 2026-06-18 | TWD 29,80 | +%9,96 | TWD 27,80 | TWD 29,80 | TWD 27,80 | 1,08M |
| 2026-06-17 | TWD 27,10 | +%9,94 | TWD 24,15 | TWD 27,10 | TWD 24,15 | 541,53K |
| 2026-06-16 | TWD 24,65 | -%2,18 | TWD 25,20 | TWD 25,25 | TWD 24,65 | 198,96K |
| 2026-06-15 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,60 | TWD 24,50 | 280,00K |
| 2026-06-12 | TWD 25,20 | +%3,07 | TWD 24,65 | TWD 25,40 | TWD 23,80 | 629,50K |
| 2026-06-11 | TWD 24,45 | +%9,89 | TWD 22,70 | TWD 24,45 | TWD 22,25 | 648,00K |
| 2026-06-10 | TWD 22,25 | +%5,70 | TWD 21,45 | TWD 23,15 | TWD 21,45 | 370,01K |
| 2026-06-09 | TWD 21,05 | +%0,48 | TWD 20,80 | TWD 21,20 | TWD 20,80 | 36,05K |
| 2026-06-08 | TWD 20,95 | -%3,90 | TWD 21,50 | TWD 21,50 | TWD 20,70 | 67,00K |
| 2026-06-05 | TWD 21,80 | -%3,96 | TWD 22,25 | TWD 22,45 | TWD 21,75 | 128,00K |
| 2026-06-04 | TWD 22,70 | +%2,48 | TWD 22,20 | TWD 23,00 | TWD 22,15 | 113,00K |
| 2026-06-03 | TWD 22,15 | +%2,31 | TWD 21,80 | TWD 22,35 | TWD 21,80 | 59,11K |
| 2026-06-02 | TWD 21,65 | -%0,69 | TWD 22,50 | TWD 23,20 | TWD 21,50 | 332,00K |
| 2026-06-01 | TWD 21,80 | +%9,82 | TWD 19,90 | TWD 21,80 | TWD 19,90 | 292,00K |
| 2026-05-29 | TWD 19,85 | +%1,79 | TWD 19,50 | TWD 20,20 | TWD 19,35 | 155,00K |
| 2026-05-28 | TWD 19,50 | -%0,76 | TWD 19,65 | TWD 19,85 | TWD 19,50 | 142,90K |
| 2026-05-27 | TWD 19,65 | -%1,26 | TWD 19,75 | TWD 19,95 | TWD 19,40 | 125,08K |
| 2026-05-26 | TWD 19,90 | -%1,00 | TWD 20,20 | TWD 20,20 | TWD 19,60 | 171,00K |