Tekcore Co., Ltd 3339
TPEX · Tayvan · Elektronik Teknoloji
TWD 45,35+0,30 (+%0,67)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 45,05 | -%1,31 | TWD 45,75 | TWD 46,60 | TWD 45,05 | 1,23M |
| 2026-09-30 | TWD 45,65 | -%1,19 | TWD 45,90 | TWD 47,00 | TWD 45,65 | 1,46M |
| 2026-09-29 | TWD 46,20 | -%2,12 | TWD 46,75 | TWD 48,00 | TWD 46,05 | 1,75M |
| 2026-09-24 | TWD 47,20 | +%0,53 | TWD 47,80 | TWD 49,80 | TWD 45,75 |
| 5,98M |
| 2026-09-23 | TWD 46,95 | +%1,84 | TWD 45,55 | TWD 46,95 | TWD 44,55 | 2,06M |
| 2026-09-22 | TWD 46,10 | -%4,95 | TWD 48,80 | TWD 48,90 | TWD 44,55 | 4,94M |
| 2026-09-21 | TWD 48,50 | +%6,95 | TWD 46,45 | TWD 49,20 | TWD 45,25 | 6,36M |
| 2026-09-18 | TWD 45,35 | +%0,89 | TWD 44,90 | TWD 46,90 | TWD 44,50 | 3,67M |
| 2026-09-17 | TWD 44,95 | +%2,63 | TWD 44,20 | TWD 46,35 | TWD 43,65 | 3,66M |
| 2026-09-16 | TWD 43,80 | +%5,54 | TWD 41,00 | TWD 44,20 | TWD 41,00 | 1,46M |
| 2026-09-15 | TWD 41,50 | -%2,01 | TWD 42,35 | TWD 42,40 | TWD 40,90 | 681,01K |
| 2026-09-14 | TWD 42,35 | -%4,19 | TWD 44,15 | TWD 44,75 | TWD 42,35 | 1,04M |
| 2026-09-11 | TWD 44,20 | +%1,26 | TWD 43,00 | TWD 44,35 | TWD 42,25 | 886,22K |
| 2026-09-10 | TWD 43,65 | +%1,63 | TWD 42,70 | TWD 44,95 | TWD 41,90 | 1,34M |
| 2026-09-09 | TWD 42,95 | -%0,35 | TWD 43,10 | TWD 44,35 | TWD 42,95 | 873,64K |
| 2026-09-08 | TWD 43,10 | -%2,71 | TWD 44,30 | TWD 44,90 | TWD 42,85 | 878,08K |
| 2026-09-07 | TWD 44,30 | +%1,14 | TWD 45,00 | TWD 45,05 | TWD 42,80 | 1,66M |
| 2026-09-04 | TWD 43,80 | +%4,04 | TWD 42,10 | TWD 43,80 | TWD 41,00 | 2,49M |
| 2026-09-03 | TWD 42,10 | -%9,85 | TWD 46,00 | TWD 46,30 | TWD 42,05 | 3,79M |
| 2026-09-02 | TWD 46,70 | -%1,48 | TWD 49,00 | TWD 49,00 | TWD 46,30 | 4,92M |
| 2026-09-01 | TWD 47,40 | +%1,39 | TWD 48,00 | TWD 49,30 | TWD 45,05 | 6,64M |
| 2026-08-31 | TWD 46,75 | +%8,72 | TWD 43,00 | TWD 47,30 | TWD 42,90 | 9,19M |
| 2026-08-28 | TWD 43,00 | +%3,12 | TWD 42,15 | TWD 44,60 | TWD 42,00 | 3,10M |
| 2026-08-27 | TWD 41,70 | -%3,25 | TWD 42,80 | TWD 43,75 | TWD 41,50 | 3,38M |
| 2026-08-26 | TWD 43,10 | +%9,95 | TWD 39,20 | TWD 43,10 | TWD 39,20 | 6,89M |
| 2026-08-25 | TWD 39,20 | +%2,08 | TWD 38,10 | TWD 39,40 | TWD 37,30 | 755,02K |
| 2026-08-24 | TWD 38,40 | +%0,66 | TWD 38,15 | TWD 40,00 | TWD 38,10 | 738,61K |
| 2026-08-21 | TWD 38,15 | +%0,53 | TWD 37,65 | TWD 39,35 | TWD 37,65 | 801,17K |
| 2026-08-20 | TWD 37,95 | +%0,80 | TWD 37,65 | TWD 38,20 | TWD 37,45 | 427,02K |
| 2026-08-19 | TWD 37,65 | -%1,31 | TWD 38,00 | TWD 38,65 | TWD 36,95 | 690,42K |
| 2026-08-18 | TWD 38,15 | -%4,15 | TWD 40,25 | TWD 40,75 | TWD 38,05 | 1,37M |
| 2026-08-17 | TWD 39,80 | +%6,99 | TWD 37,20 | TWD 40,40 | TWD 37,20 | 1,99M |
| 2026-08-14 | TWD 37,20 | -%2,23 | TWD 38,25 | TWD 38,60 | TWD 37,00 | 735,12K |
| 2026-08-13 | TWD 38,05 | -%2,19 | TWD 38,50 | TWD 38,75 | TWD 37,80 | 1,18M |
| 2026-08-12 | TWD 38,90 | +%2,77 | TWD 37,55 | TWD 39,55 | TWD 37,55 | 1,73M |
| 2026-08-11 | TWD 37,85 | -%4,18 | TWD 39,00 | TWD 39,25 | TWD 37,80 | 821,33K |
| 2026-08-10 | TWD 39,50 | +%4,50 | TWD 37,60 | TWD 40,25 | TWD 37,60 | 2,74M |
| 2026-08-07 | TWD 37,80 | -%6,90 | TWD 40,05 | TWD 41,55 | TWD 37,45 | 2,62M |
| 2026-08-06 | TWD 40,60 | +%2,01 | TWD 39,05 | TWD 43,00 | TWD 39,05 | 6,20M |
| 2026-08-05 | TWD 39,80 | +%6,42 | TWD 38,35 | TWD 40,40 | TWD 38,00 | 4,84M |
| 2026-08-04 | TWD 37,40 | +%10,00 | TWD 34,75 | TWD 37,40 | TWD 34,50 | 975,02K |
| 2026-08-03 | TWD 34,00 | +%2,10 | TWD 33,35 | TWD 35,30 | TWD 33,05 | 425,00K |
| 2026-07-31 | TWD 33,30 | +%8,47 | TWD 32,35 | TWD 33,40 | TWD 32,35 | 484,05K |
| 2026-07-30 | TWD 30,70 | -%3,46 | TWD 31,80 | TWD 33,05 | TWD 30,70 | 938,44K |
| 2026-07-29 | TWD 31,80 | -%6,61 | TWD 33,90 | TWD 34,35 | TWD 30,65 | 1,18M |
| 2026-07-28 | TWD 34,05 | -%6,20 | TWD 35,30 | TWD 35,65 | TWD 34,05 | 673,03K |
| 2026-07-27 | TWD 36,30 | +%5,83 | TWD 34,00 | TWD 36,45 | TWD 33,70 | 436,02K |
| 2026-07-24 | TWD 34,30 | -%3,24 | TWD 35,05 | TWD 36,05 | TWD 34,05 | 435,07K |
| 2026-07-23 | TWD 35,45 | +%0,14 | TWD 36,95 | TWD 36,95 | TWD 35,45 | 517,10K |
| 2026-07-22 | TWD 35,40 | +%1,14 | TWD 35,75 | TWD 36,25 | TWD 35,30 | 370,00K |
| 2026-07-21 | TWD 35,00 | +%1,30 | TWD 34,95 | TWD 35,40 | TWD 34,20 | 616,25K |
| 2026-07-20 | TWD 34,55 | -%4,56 | TWD 36,20 | TWD 36,55 | TWD 33,10 | 1,17M |
| 2026-07-17 | TWD 36,20 | -%5,85 | TWD 37,20 | TWD 37,80 | TWD 35,45 | 920,69K |
| 2026-07-16 | TWD 38,45 | +%7,70 | TWD 35,70 | TWD 39,25 | TWD 35,00 | 2,31M |
| 2026-07-15 | TWD 35,70 | +%2,00 | TWD 35,65 | TWD 36,00 | TWD 35,10 | 729,30K |
| 2026-07-14 | TWD 35,00 | -%3,71 | TWD 36,40 | TWD 36,40 | TWD 33,00 | 1,31M |
| 2026-07-13 | TWD 36,35 | -%4,84 | TWD 38,30 | TWD 38,85 | TWD 35,70 | 965,05K |
| 2026-07-10 | TWD 38,20 | %0,00 | TWD 38,20 | TWD 38,20 | TWD 38,20 | 0 |
| 2026-07-09 | TWD 38,20 | -%2,55 | TWD 39,50 | TWD 39,50 | TWD 38,15 | 726,00K |
| 2026-07-08 | TWD 39,20 | +%2,89 | TWD 38,25 | TWD 40,20 | TWD 37,65 | 1,41M |
| 2026-07-07 | TWD 38,10 | -%7,64 | TWD 41,65 | TWD 41,65 | TWD 37,65 | 2,57M |
| 2026-07-06 | TWD 41,25 | -%2,60 | TWD 43,40 | TWD 43,55 | TWD 41,00 | 1,59M |
| 2026-07-03 | TWD 42,35 | +%0,59 | TWD 42,30 | TWD 43,15 | TWD 41,70 | 798,23K |
| 2026-07-02 | TWD 42,10 | -%2,43 | TWD 43,00 | TWD 43,00 | TWD 41,95 | 873,33K |
| 2026-07-01 | TWD 43,15 | +%0,58 | TWD 43,60 | TWD 44,05 | TWD 42,90 | 1,15M |
| 2026-06-30 | TWD 42,90 | +%0,23 | TWD 43,10 | TWD 44,30 | TWD 42,65 | 1,52M |
| 2026-06-29 | TWD 42,80 | -%0,81 | TWD 43,25 | TWD 44,55 | TWD 42,30 | 929,01K |
| 2026-06-26 | TWD 43,15 | -%3,68 | TWD 44,60 | TWD 44,60 | TWD 42,80 | 1,38M |
| 2026-06-25 | TWD 44,80 | -%4,17 | TWD 47,20 | TWD 47,60 | TWD 44,60 | 2,19M |
| 2026-06-24 | TWD 46,75 | +%0,75 | TWD 46,05 | TWD 50,70 | TWD 46,05 | 2,44M |
| 2026-06-23 | TWD 46,40 | -%3,73 | TWD 48,30 | TWD 50,50 | TWD 46,40 | 2,86M |
| 2026-06-22 | TWD 48,20 | -%3,02 | TWD 49,70 | TWD 51,00 | TWD 48,00 | 2,94M |
| 2026-06-18 | TWD 49,70 | +%2,69 | TWD 48,00 | TWD 50,80 | TWD 48,00 | 4,09M |
| 2026-06-17 | TWD 48,40 | -%2,22 | TWD 50,00 | TWD 52,20 | TWD 48,40 | 8,11M |
| 2026-06-16 | TWD 49,50 | +%10,00 | TWD 46,00 | TWD 49,50 | TWD 45,50 | 6,78M |
| 2026-06-15 | TWD 45,00 | +%6,89 | TWD 43,85 | TWD 46,30 | TWD 43,65 | 3,59M |
| 2026-06-12 | TWD 42,10 | +%0,48 | TWD 42,80 | TWD 43,70 | TWD 41,70 | 1,25M |
| 2026-06-11 | TWD 41,90 | -%3,90 | TWD 42,00 | TWD 43,85 | TWD 40,70 | 1,57M |
| 2026-06-10 | TWD 43,60 | -%6,54 | TWD 46,65 | TWD 46,85 | TWD 43,60 | 1,66M |
| 2026-06-09 | TWD 46,65 | +%2,75 | TWD 45,70 | TWD 47,95 | TWD 44,65 | 1,39M |
| 2026-06-08 | TWD 45,40 | -%7,06 | TWD 44,00 | TWD 46,55 | TWD 44,00 | 1,60M |
| 2026-06-05 | TWD 48,85 | -%3,27 | TWD 50,60 | TWD 51,00 | TWD 48,30 | 2,07M |
| 2026-06-04 | TWD 50,50 | -%1,37 | TWD 50,70 | TWD 55,30 | TWD 50,50 | 4,66M |
| 2026-06-03 | TWD 51,20 | +%5,57 | TWD 53,30 | TWD 53,30 | TWD 51,00 | 9,62M |
| 2026-06-02 | TWD 48,50 | +%9,98 | TWD 44,80 | TWD 48,50 | TWD 43,20 | 4,03M |
| 2026-06-01 | TWD 44,10 | -%1,23 | TWD 45,55 | TWD 45,55 | TWD 43,80 | 2,22M |
| 2026-05-29 | TWD 44,65 | -%2,51 | TWD 46,30 | TWD 47,10 | TWD 44,50 | 2,30M |
| 2026-05-28 | TWD 45,80 | -%5,37 | TWD 48,15 | TWD 49,40 | TWD 44,40 | 2,92M |
| 2026-05-27 | TWD 48,40 | -%4,72 | TWD 51,80 | TWD 52,50 | TWD 48,15 | 2,59M |
| 2026-05-26 | TWD 50,80 | +%3,04 | TWD 49,65 | TWD 53,40 | TWD 49,10 | 3,61M |