DEXIN Corporation 3349
TPEX · Tayvan · Elektronik Teknoloji
TWD 19,05-0,35 (-%1,80)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19,05 | -%1,80 | TWD 19,40 | TWD 19,50 | TWD 19,05 | 77,09K |
| 2026-10-01 | TWD 19,40 | -%2,76 | TWD 19,65 | TWD 19,65 | TWD 19,05 | 127,00K |
| 2026-09-30 | TWD 19,95 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,60 | 17,00K |
| 2026-09-29 | TWD 19,95 | +%0,25 | TWD 19,90 | TWD 20,60 | TWD 19,80 | 60,00K |
| 2026-09-24 | TWD 19,90 | +%3,65 | TWD 19,85 | TWD 19,90 | TWD 19,00 | 48,00K |
| 2026-09-23 | TWD 19,20 | -%2,54 | TWD 19,40 | TWD 19,75 | TWD 19,20 | 94,00K |
| 2026-09-22 | TWD 19,70 | -%1,50 | TWD 19,80 | TWD 19,95 | TWD 19,55 | 71,00K |
| 2026-09-21 | TWD 20,00 | %0,00 | TWD 20,00 | TWD 20,00 | TWD 19,50 | 67,04K |
| 2026-09-18 | TWD 20,00 | %0,00 | TWD 19,55 | TWD 20,00 | TWD 19,55 | 33,00K |
| 2026-09-17 | TWD 20,00 | +%0,25 | TWD 19,65 | TWD 20,00 | TWD 19,50 | 57,00K |
| 2026-09-16 | TWD 19,95 | -%0,75 | TWD 20,10 | TWD 20,25 | TWD 19,85 | 26,07K |
| 2026-09-15 | TWD 20,10 | +%0,50 | TWD 19,90 | TWD 20,10 | TWD 19,50 | 1,39M |
| 2026-09-14 | TWD 20,00 | -%2,44 | TWD 20,00 | TWD 20,00 | TWD 19,80 | 1,58M |
| 2026-09-11 | TWD 20,50 | %0,00 | TWD 19,65 | TWD 20,50 | TWD 19,60 | 88,10K |
| 2026-09-10 | TWD 20,50 | +%0,49 | TWD 19,20 | TWD 20,50 | TWD 19,20 | 164,00K |
| 2026-09-09 | TWD 20,40 | -%7,27 | TWD 21,50 | TWD 21,65 | TWD 20,40 | 196,00K |
| 2026-09-08 | TWD 22,00 | -%2,22 | TWD 22,15 | TWD 22,30 | TWD 20,35 | 406,06K |
| 2026-09-07 | TWD 22,50 | +%0,22 | TWD 22,50 | TWD 22,50 | TWD 20,30 | 356,01K |
| 2026-09-04 | TWD 22,45 | -%0,22 | TWD 22,30 | TWD 22,50 | TWD 22,10 | 42,00K |
| 2026-09-03 | TWD 22,50 | -%1,32 | TWD 22,80 | TWD 22,80 | TWD 22,15 | 78,00K |
| 2026-09-02 | TWD 22,80 | -%0,44 | TWD 22,90 | TWD 22,90 | TWD 22,35 | 13,00K |
| 2026-09-01 | TWD 22,90 | -%0,22 | TWD 22,90 | TWD 22,90 | TWD 22,00 | 167,01K |
| 2026-08-31 | TWD 22,95 | %0,00 | TWD 23,00 | TWD 23,40 | TWD 22,55 | 55,00K |
| 2026-08-28 | TWD 22,95 | -%1,71 | TWD 22,85 | TWD 22,95 | TWD 22,75 | 56,00K |
| 2026-08-27 | TWD 23,35 | %0,00 | TWD 23,35 | TWD 23,40 | TWD 23,00 | 85,00K |
| 2026-08-26 | TWD 23,35 | -%3,31 | TWD 23,50 | TWD 24,00 | TWD 23,00 | 180,10K |
| 2026-08-25 | TWD 24,15 | +%0,21 | TWD 23,60 | TWD 24,15 | TWD 22,75 | 163,00K |
| 2026-08-24 | TWD 24,10 | -%0,41 | TWD 24,20 | TWD 24,55 | TWD 22,95 | 210,00K |
| 2026-08-21 | TWD 24,20 | +%3,20 | TWD 23,80 | TWD 24,70 | TWD 23,40 | 157,01K |
| 2026-08-20 | TWD 23,45 | -%0,21 | TWD 23,40 | TWD 24,20 | TWD 23,15 | 70,00K |
| 2026-08-19 | TWD 23,50 | +%3,98 | TWD 22,50 | TWD 23,90 | TWD 22,40 | 111,00K |
| 2026-08-18 | TWD 22,60 | %0,00 | TWD 22,20 | TWD 23,40 | TWD 22,20 | 145,00K |
| 2026-08-17 | TWD 22,60 | -%1,74 | TWD 22,95 | TWD 23,00 | TWD 22,30 | 119,01K |
| 2026-08-14 | TWD 23,00 | %0,00 | TWD 22,30 | TWD 23,00 | TWD 21,60 | 300,00K |
| 2026-08-13 | TWD 23,00 | -%0,86 | TWD 22,90 | TWD 23,05 | TWD 22,00 | 189,00K |
| 2026-08-12 | TWD 23,20 | -%0,22 | TWD 23,25 | TWD 23,25 | TWD 22,45 | 120,00K |
| 2026-08-11 | TWD 23,25 | %0,00 | TWD 23,15 | TWD 23,25 | TWD 22,05 | 137,00K |
| 2026-08-10 | TWD 23,25 | +%1,09 | TWD 22,50 | TWD 23,25 | TWD 22,00 | 212,00K |
| 2026-08-07 | TWD 23,00 | +%2,45 | TWD 22,10 | TWD 23,00 | TWD 21,70 | 54,08K |
| 2026-08-06 | TWD 22,45 | +%1,58 | TWD 22,10 | TWD 22,45 | TWD 21,45 | 134,08K |
| 2026-08-05 | TWD 22,10 | -%3,49 | TWD 22,80 | TWD 23,00 | TWD 21,15 | 317,00K |
| 2026-08-04 | TWD 22,90 | +%2,92 | TWD 23,00 | TWD 23,00 | TWD 21,90 | 26,00K |
| 2026-08-03 | TWD 22,25 | +%0,68 | TWD 22,80 | TWD 23,00 | TWD 22,20 | 140,13K |
| 2026-07-31 | TWD 22,10 | -%3,70 | TWD 22,95 | TWD 23,00 | TWD 22,10 | 26,03K |
| 2026-07-30 | TWD 22,95 | +%2,91 | TWD 22,30 | TWD 23,20 | TWD 20,30 | 156,00K |
| 2026-07-29 | TWD 22,30 | -%0,22 | TWD 22,35 | TWD 22,35 | TWD 20,70 | 133,00K |
| 2026-07-28 | TWD 22,35 | -%3,87 | TWD 25,20 | TWD 25,20 | TWD 21,90 | 92,00K |
| 2026-07-27 | TWD 23,25 | -%0,21 | TWD 23,30 | TWD 23,30 | TWD 22,35 | 278,00K |
| 2026-07-24 | TWD 23,30 | -%1,06 | TWD 23,40 | TWD 23,40 | TWD 22,50 | 65,00K |
| 2026-07-23 | TWD 23,55 | -%1,05 | TWD 24,95 | TWD 24,95 | TWD 22,80 | 53,00K |
| 2026-07-22 | TWD 23,80 | +%3,48 | TWD 23,10 | TWD 23,80 | TWD 22,90 | 73,00K |
| 2026-07-21 | TWD 23,00 | +%4,55 | TWD 22,50 | TWD 23,00 | TWD 22,15 | 48,00K |
| 2026-07-20 | TWD 22,00 | -%3,93 | TWD 22,55 | TWD 23,00 | TWD 21,80 | 139,00K |
| 2026-07-17 | TWD 22,90 | -%6,91 | TWD 24,00 | TWD 24,00 | TWD 22,70 | 105,02K |
| 2026-07-16 | TWD 24,60 | -%0,40 | TWD 24,60 | TWD 24,60 | TWD 23,05 | 102,00K |
| 2026-07-15 | TWD 24,70 | +%4,88 | TWD 23,60 | TWD 25,80 | TWD 23,60 | 348,01K |
| 2026-07-14 | TWD 23,55 | -%0,63 | TWD 23,30 | TWD 23,65 | TWD 22,20 | 150,00K |
| 2026-07-13 | TWD 23,70 | -%0,84 | TWD 23,90 | TWD 24,05 | TWD 23,00 | 209,00K |
| 2026-07-10 | TWD 23,90 | %0,00 | TWD 23,90 | TWD 23,90 | TWD 23,90 | 0 |
| 2026-07-09 | TWD 23,90 | %0,00 | TWD 24,40 | TWD 24,40 | TWD 22,90 | 157,00K |
| 2026-07-08 | TWD 23,90 | +%2,58 | TWD 23,30 | TWD 24,00 | TWD 22,00 | 186,00K |
| 2026-07-07 | TWD 23,30 | -%3,72 | TWD 25,45 | TWD 25,45 | TWD 22,80 | 630,10K |
| 2026-07-06 | TWD 24,20 | +%10,00 | TWD 22,00 | TWD 24,20 | TWD 22,00 | 238,00K |
| 2026-07-03 | TWD 22,00 | +%10,00 | TWD 20,00 | TWD 22,00 | TWD 20,00 | 479,50K |
| 2026-07-02 | TWD 20,00 | %0,00 | TWD 20,70 | TWD 20,70 | TWD 19,05 | 246,00K |
| 2026-07-01 | TWD 20,00 | +%9,89 | TWD 18,15 | TWD 20,00 | TWD 17,85 | 509,04K |
| 2026-06-30 | TWD 18,20 | +%0,83 | TWD 18,00 | TWD 18,20 | TWD 17,85 | 46,00K |
| 2026-06-29 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,05 | TWD 17,50 | 424,00K |
| 2026-06-26 | TWD 18,05 | -%0,28 | TWD 18,10 | TWD 18,10 | TWD 17,60 | 115,00K |
| 2026-06-25 | TWD 18,10 | %0,00 | TWD 18,15 | TWD 18,20 | TWD 17,80 | 95,00K |
| 2026-06-24 | TWD 18,10 | -%0,55 | TWD 18,20 | TWD 18,30 | TWD 17,90 | 60,01K |
| 2026-06-23 | TWD 18,20 | %0,00 | TWD 17,95 | TWD 18,20 | TWD 17,70 | 91,00K |
| 2026-06-22 | TWD 18,20 | -%0,27 | TWD 18,00 | TWD 18,20 | TWD 17,95 | 82,00K |
| 2026-06-18 | TWD 18,25 | +%0,27 | TWD 18,20 | TWD 18,45 | TWD 17,95 | 69,02K |
| 2026-06-17 | TWD 18,20 | -%0,27 | TWD 18,25 | TWD 18,25 | TWD 17,80 | 70,00K |
| 2026-06-16 | TWD 18,25 | -%0,27 | TWD 18,10 | TWD 18,25 | TWD 17,55 | 174,00K |
| 2026-06-15 | TWD 18,30 | -%0,27 | TWD 18,50 | TWD 18,50 | TWD 18,00 | 89,00K |
| 2026-06-12 | TWD 18,35 | +%2,23 | TWD 17,95 | TWD 18,35 | TWD 17,95 | 71,06K |
| 2026-06-11 | TWD 17,95 | +%0,56 | TWD 18,15 | TWD 18,15 | TWD 17,75 | 73,00K |
| 2026-06-10 | TWD 17,85 | -%4,29 | TWD 17,80 | TWD 19,20 | TWD 17,80 | 250,00K |
| 2026-06-09 | TWD 18,65 | +%5,07 | TWD 17,75 | TWD 19,50 | TWD 17,60 | 437,00K |
| 2026-06-08 | TWD 17,75 | -%1,39 | TWD 17,90 | TWD 17,90 | TWD 17,40 | 39,02K |
| 2026-06-05 | TWD 18,00 | +%1,41 | TWD 17,75 | TWD 18,00 | TWD 17,65 | 54,00K |
| 2026-06-04 | TWD 17,75 | -%1,11 | TWD 17,70 | TWD 17,90 | TWD 17,70 | 15,00K |
| 2026-06-03 | TWD 17,95 | +%1,41 | TWD 17,75 | TWD 17,95 | TWD 17,50 | 141,10K |
| 2026-06-02 | TWD 17,70 | -%1,12 | TWD 17,70 | TWD 17,90 | TWD 17,60 | 77,04K |
| 2026-06-01 | TWD 17,90 | +%0,56 | TWD 17,80 | TWD 17,95 | TWD 17,50 | 131,00K |
| 2026-05-29 | TWD 17,80 | -%0,56 | TWD 17,65 | TWD 18,00 | TWD 17,50 | 219,44K |
| 2026-05-28 | TWD 17,90 | -%1,38 | TWD 18,25 | TWD 18,30 | TWD 17,50 | 224,00K |
| 2026-05-27 | TWD 18,15 | +%0,28 | TWD 18,45 | TWD 18,45 | TWD 17,55 | 221,55K |