GMI Technology, Inc. 3312
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 51,50-0,50 (-%0,96)
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 51,50 | -%0,96 | TWD 52,40 | TWD 52,40 | TWD 51,40 | 562,16K |
| 2026-09-30 | TWD 52,00 | +%2,16 | TWD 51,20 | TWD 53,20 | TWD 51,00 | 1,01M |
| 2026-09-29 | TWD 50,90 | +%0,79 | TWD 50,50 | TWD 51,80 | TWD 50,20 | 624,10K |
| 2026-09-24 | TWD 50,50 | %0,00 | TWD 50,70 | TWD 50,90 | TWD 50,00 |
| 792,10K |
| 2026-09-23 | TWD 50,50 | -%8,18 | TWD 53,30 | TWD 53,30 | TWD 50,50 | 3,29M |
| 2026-09-22 | TWD 55,00 | +%0,55 | TWD 56,00 | TWD 56,30 | TWD 53,90 | 4,11M |
| 2026-09-21 | TWD 54,70 | +%7,05 | TWD 50,50 | TWD 55,50 | TWD 50,40 | 3,16M |
| 2026-09-18 | TWD 51,10 | +%4,82 | TWD 49,90 | TWD 51,50 | TWD 49,15 | 1,47M |
| 2026-09-17 | TWD 48,75 | +%2,20 | TWD 48,35 | TWD 49,30 | TWD 48,25 | 655,60K |
| 2026-09-16 | TWD 47,70 | +%2,14 | TWD 47,20 | TWD 47,70 | TWD 47,00 | 255,30K |
| 2026-09-15 | TWD 46,70 | -%1,48 | TWD 47,50 | TWD 47,80 | TWD 46,70 | 281,15K |
| 2026-09-14 | TWD 47,40 | -%0,32 | TWD 47,50 | TWD 48,00 | TWD 46,70 | 487,20K |
| 2026-09-11 | TWD 47,55 | -%1,96 | TWD 47,60 | TWD 48,75 | TWD 47,50 | 550,23K |
| 2026-09-10 | TWD 48,50 | -%2,12 | TWD 49,55 | TWD 49,55 | TWD 48,30 | 705,09K |
| 2026-09-09 | TWD 49,55 | -%1,10 | TWD 49,45 | TWD 51,50 | TWD 49,40 | 866,00K |
| 2026-09-08 | TWD 50,10 | -%4,75 | TWD 51,50 | TWD 51,80 | TWD 50,10 | 859,03K |
| 2026-09-07 | TWD 52,60 | -%0,38 | TWD 53,10 | TWD 53,30 | TWD 52,30 | 694,50K |
| 2026-09-04 | TWD 52,80 | +%1,54 | TWD 52,70 | TWD 53,30 | TWD 51,80 | 829,50K |
| 2026-09-03 | TWD 52,00 | -%7,14 | TWD 57,60 | TWD 57,60 | TWD 52,00 | 3,43M |
| 2026-09-02 | TWD 56,00 | +%6,87 | TWD 51,90 | TWD 56,60 | TWD 51,90 | 2,17M |
| 2026-09-01 | TWD 52,40 | +%1,95 | TWD 51,40 | TWD 53,20 | TWD 51,40 | 809,33K |
| 2026-08-31 | TWD 51,40 | -%0,96 | TWD 51,90 | TWD 52,00 | TWD 50,80 | 482,00K |
| 2026-08-28 | TWD 51,90 | +%0,58 | TWD 52,30 | TWD 52,70 | TWD 51,80 | 626,00K |
| 2026-08-27 | TWD 51,60 | -%0,39 | TWD 52,30 | TWD 52,40 | TWD 51,40 | 768,00K |
| 2026-08-26 | TWD 51,80 | +%0,58 | TWD 52,30 | TWD 52,30 | TWD 51,40 | 508,00K |
| 2026-08-25 | TWD 51,50 | +%0,98 | TWD 51,00 | TWD 51,50 | TWD 49,65 | 817,07K |
| 2026-08-24 | TWD 51,00 | -%0,58 | TWD 51,90 | TWD 52,00 | TWD 51,00 | 645,40K |
| 2026-08-21 | TWD 51,30 | -%0,19 | TWD 52,00 | TWD 52,30 | TWD 51,20 | 545,00K |
| 2026-08-20 | TWD 51,40 | +%0,19 | TWD 51,80 | TWD 52,00 | TWD 51,20 | 514,00K |
| 2026-08-19 | TWD 51,30 | -%1,72 | TWD 50,70 | TWD 52,60 | TWD 50,70 | 855,12K |
| 2026-08-18 | TWD 52,20 | -%1,51 | TWD 53,60 | TWD 53,80 | TWD 52,10 | 1,04M |
| 2026-08-17 | TWD 53,00 | -%3,81 | TWD 54,50 | TWD 54,50 | TWD 53,00 | 1,62M |
| 2026-08-14 | TWD 55,10 | -%2,99 | TWD 57,00 | TWD 57,70 | TWD 54,80 | 6,98M |
| 2026-08-13 | TWD 56,80 | +%9,86 | TWD 56,80 | TWD 56,80 | TWD 56,80 | 2,14M |
| 2026-08-12 | TWD 51,70 | +%3,61 | TWD 49,85 | TWD 52,10 | TWD 49,00 | 1,69M |
| 2026-08-11 | TWD 49,90 | -%1,19 | TWD 50,00 | TWD 50,50 | TWD 49,25 | 862,00K |
| 2026-08-10 | TWD 50,50 | +%5,21 | TWD 50,00 | TWD 51,90 | TWD 49,20 | 2,09M |
| 2026-08-07 | TWD 48,00 | +%0,63 | TWD 47,70 | TWD 48,30 | TWD 47,25 | 632,30K |
| 2026-08-06 | TWD 47,70 | -%0,42 | TWD 47,80 | TWD 48,10 | TWD 46,60 | 749,02K |
| 2026-08-05 | TWD 47,90 | -%1,44 | TWD 49,00 | TWD 49,85 | TWD 47,90 | 2,78M |
| 2026-08-04 | TWD 48,60 | +%9,95 | TWD 44,10 | TWD 48,60 | TWD 43,55 | 1,98M |
| 2026-08-03 | TWD 44,20 | +%2,55 | TWD 42,65 | TWD 44,80 | TWD 42,35 | 774,00K |
| 2026-07-31 | TWD 43,10 | +%8,70 | TWD 42,00 | TWD 43,15 | TWD 41,70 | 1,09M |
| 2026-07-30 | TWD 39,65 | -%5,48 | TWD 41,15 | TWD 42,00 | TWD 39,20 | 1,42M |
| 2026-07-29 | TWD 41,95 | -%4,11 | TWD 44,65 | TWD 44,65 | TWD 40,10 | 1,78M |
| 2026-07-28 | TWD 43,75 | -%8,38 | TWD 46,20 | TWD 46,20 | TWD 43,65 | 1,13M |
| 2026-07-27 | TWD 47,75 | +%1,06 | TWD 47,25 | TWD 47,75 | TWD 46,00 | 614,00K |
| 2026-07-24 | TWD 47,25 | -%2,28 | TWD 48,15 | TWD 48,50 | TWD 47,10 | 672,03K |
| 2026-07-23 | TWD 48,35 | -%1,12 | TWD 50,10 | TWD 50,30 | TWD 48,15 | 634,09K |
| 2026-07-22 | TWD 48,90 | +%2,62 | TWD 49,15 | TWD 49,60 | TWD 48,45 | 936,29K |
| 2026-07-21 | TWD 47,65 | +%1,60 | TWD 47,65 | TWD 48,00 | TWD 47,05 | 754,09K |
| 2026-07-20 | TWD 46,90 | -%2,90 | TWD 47,70 | TWD 48,90 | TWD 45,50 | 1,61M |
| 2026-07-17 | TWD 48,30 | -%7,47 | TWD 50,60 | TWD 51,30 | TWD 48,10 | 2,05M |
| 2026-07-16 | TWD 52,20 | -%3,69 | TWD 54,00 | TWD 54,00 | TWD 52,10 | 809,50K |
| 2026-07-15 | TWD 54,20 | +%1,50 | TWD 54,60 | TWD 54,80 | TWD 53,30 | 1,02M |
| 2026-07-14 | TWD 53,40 | -%3,78 | TWD 56,10 | TWD 56,10 | TWD 50,50 | 1,86M |
| 2026-07-13 | TWD 55,50 | -%0,18 | TWD 56,90 | TWD 57,00 | TWD 54,80 | 1,04M |
| 2026-07-10 | TWD 55,60 | %0,00 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 0 |
| 2026-07-09 | TWD 55,60 | -%1,77 | TWD 57,00 | TWD 57,50 | TWD 55,60 | 933,53K |
| 2026-07-08 | TWD 56,60 | -%0,88 | TWD 57,10 | TWD 57,40 | TWD 54,80 | 1,89M |
| 2026-07-07 | TWD 57,10 | -%4,83 | TWD 60,50 | TWD 60,60 | TWD 57,00 | 2,20M |
| 2026-07-06 | TWD 60,00 | +%0,17 | TWD 60,40 | TWD 61,40 | TWD 58,60 | 2,55M |
| 2026-07-03 | TWD 59,90 | -%1,48 | TWD 59,70 | TWD 60,90 | TWD 59,50 | 1,99M |
| 2026-07-02 | TWD 60,80 | +%6,29 | TWD 57,20 | TWD 61,30 | TWD 56,60 | 2,96M |
| 2026-07-01 | TWD 57,20 | -%4,03 | TWD 60,10 | TWD 60,80 | TWD 57,20 | 2,72M |
| 2026-06-30 | TWD 59,60 | +%2,76 | TWD 60,50 | TWD 61,40 | TWD 59,40 | 2,90M |
| 2026-06-29 | TWD 58,00 | -%1,86 | TWD 59,50 | TWD 59,90 | TWD 56,90 | 3,34M |
| 2026-06-26 | TWD 59,10 | -%4,68 | TWD 61,80 | TWD 62,80 | TWD 59,00 | 5,15M |
| 2026-06-25 | TWD 62,00 | -%0,80 | TWD 63,00 | TWD 64,00 | TWD 60,70 | 3,68M |
| 2026-06-24 | TWD 62,50 | -%1,11 | TWD 62,00 | TWD 64,60 | TWD 61,00 | 5,34M |
| 2026-06-23 | TWD 63,20 | -%6,23 | TWD 67,40 | TWD 67,90 | TWD 62,60 | 8,55M |
| 2026-06-22 | TWD 67,40 | +%7,32 | TWD 63,40 | TWD 68,80 | TWD 61,60 | 13,74M |
| 2026-06-18 | TWD 62,80 | +%1,95 | TWD 61,20 | TWD 67,70 | TWD 60,00 | 22,78M |
| 2026-06-17 | TWD 61,60 | +%10,00 | TWD 56,40 | TWD 61,60 | TWD 55,80 | 5,60M |
| 2026-06-16 | TWD 56,00 | -%2,44 | TWD 58,00 | TWD 58,20 | TWD 55,90 | 3,09M |
| 2026-06-15 | TWD 57,40 | -%0,52 | TWD 58,60 | TWD 59,20 | TWD 57,30 | 3,33M |
| 2026-06-12 | TWD 57,70 | -%0,17 | TWD 59,20 | TWD 60,20 | TWD 57,40 | 4,54M |
| 2026-06-11 | TWD 57,80 | -%2,69 | TWD 59,40 | TWD 59,80 | TWD 55,50 | 6,50M |
| 2026-06-10 | TWD 59,40 | -%4,65 | TWD 61,80 | TWD 65,40 | TWD 59,20 | 8,71M |
| 2026-06-09 | TWD 62,30 | +%2,47 | TWD 60,60 | TWD 62,80 | TWD 58,60 | 8,58M |
| 2026-06-08 | TWD 60,80 | -%9,93 | TWD 60,80 | TWD 61,60 | TWD 60,80 | 6,95M |
| 2026-06-05 | TWD 67,50 | -%7,79 | TWD 72,10 | TWD 72,10 | TWD 66,00 | 23,43M |
| 2026-06-04 | TWD 73,20 | +%9,91 | TWD 73,20 | TWD 73,20 | TWD 71,10 | 12,40M |
| 2026-06-03 | TWD 66,60 | +%9,90 | TWD 66,60 | TWD 66,60 | TWD 66,60 | 1,99M |
| 2026-06-02 | TWD 60,60 | +%9,98 | TWD 60,60 | TWD 60,60 | TWD 60,60 | 2,72M |
| 2026-06-01 | TWD 55,10 | +%9,98 | TWD 50,90 | TWD 55,10 | TWD 49,75 | 6,54M |
| 2026-05-29 | TWD 50,10 | +%1,62 | TWD 49,75 | TWD 50,60 | TWD 48,40 | 3,12M |
| 2026-05-28 | TWD 49,30 | -%1,20 | TWD 50,20 | TWD 51,70 | TWD 48,35 | 3,72M |
| 2026-05-27 | TWD 49,90 | -%5,49 | TWD 53,00 | TWD 53,00 | TWD 49,20 | 5,96M |
| 2026-05-26 | TWD 52,80 | +%4,76 | TWD 51,10 | TWD 53,90 | TWD 50,30 | 8,59M |