Microcosm Technology Co., Ltd. 3354
TPEX · Tayvan · Üretici İmalatı
TWD 30,10+0,30 (+%1,01)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30,10 | +%1,01 | TWD 29,25 | TWD 30,55 | TWD 29,20 | 1,63M |
| 2026-10-01 | TWD 29,80 | -%7,31 | TWD 35,35 | TWD 35,35 | TWD 29,80 | 8,92M |
| 2026-09-30 | TWD 32,15 | +%9,91 | TWD 29,70 | TWD 32,15 | TWD 29,50 | 2,56M |
| 2026-09-29 | TWD 29,25 | -%2,50 | TWD 29,70 | TWD 29,95 | TWD 29,00 |
| 756,03K |
| 2026-09-24 | TWD 30,00 | +%6,57 | TWD 28,05 | TWD 30,15 | TWD 28,00 | 2,05M |
| 2026-09-23 | TWD 28,15 | -%2,26 | TWD 28,90 | TWD 28,95 | TWD 27,60 | 900,10K |
| 2026-09-22 | TWD 28,80 | -%5,26 | TWD 30,35 | TWD 30,40 | TWD 28,30 | 1,65M |
| 2026-09-21 | TWD 30,40 | +%4,11 | TWD 29,70 | TWD 31,50 | TWD 28,80 | 2,48M |
| 2026-09-18 | TWD 29,20 | -%0,17 | TWD 29,35 | TWD 30,00 | TWD 29,10 | 873,11K |
| 2026-09-17 | TWD 29,25 | -%4,10 | TWD 30,65 | TWD 31,70 | TWD 29,25 | 2,55M |
| 2026-09-16 | TWD 30,50 | +%9,91 | TWD 28,10 | TWD 30,50 | TWD 27,85 | 2,19M |
| 2026-09-15 | TWD 27,75 | -%0,89 | TWD 27,45 | TWD 30,20 | TWD 27,30 | 1,54M |
| 2026-09-14 | TWD 28,00 | -%6,20 | TWD 29,60 | TWD 30,95 | TWD 28,00 | 1,74M |
| 2026-09-11 | TWD 29,85 | -%1,97 | TWD 29,80 | TWD 30,30 | TWD 29,00 | 1,58M |
| 2026-09-10 | TWD 30,45 | +%6,10 | TWD 29,15 | TWD 30,90 | TWD 29,10 | 3,68M |
| 2026-09-09 | TWD 28,70 | +%1,41 | TWD 28,50 | TWD 29,80 | TWD 27,85 | 3,55M |
| 2026-09-08 | TWD 28,30 | +%7,20 | TWD 26,40 | TWD 28,85 | TWD 26,25 | 4,38M |
| 2026-09-07 | TWD 26,40 | +%10,00 | TWD 24,10 | TWD 26,40 | TWD 23,95 | 1,39M |
| 2026-09-04 | TWD 24,00 | -%0,62 | TWD 24,65 | TWD 24,65 | TWD 23,70 | 385,04K |
| 2026-09-03 | TWD 24,15 | -%7,29 | TWD 26,25 | TWD 26,60 | TWD 24,15 | 1,27M |
| 2026-09-02 | TWD 26,05 | +%9,92 | TWD 23,55 | TWD 26,05 | TWD 23,55 | 954,15K |
| 2026-09-01 | TWD 23,70 | +%0,21 | TWD 24,05 | TWD 24,65 | TWD 23,70 | 342,11K |
| 2026-08-31 | TWD 23,65 | -%6,52 | TWD 24,30 | TWD 24,90 | TWD 23,30 | 633,08K |
| 2026-08-28 | TWD 25,30 | +%2,85 | TWD 26,45 | TWD 27,05 | TWD 25,00 | 2,68M |
| 2026-08-27 | TWD 24,60 | +%9,82 | TWD 22,90 | TWD 24,60 | TWD 22,40 | 1,12M |
| 2026-08-26 | TWD 22,40 | +%9,80 | TWD 20,50 | TWD 22,40 | TWD 20,50 | 697,19K |
| 2026-08-25 | TWD 20,40 | -%0,24 | TWD 20,45 | TWD 20,45 | TWD 20,00 | 50,00K |
| 2026-08-24 | TWD 20,45 | +%0,74 | TWD 20,25 | TWD 20,80 | TWD 20,25 | 32,04K |
| 2026-08-21 | TWD 20,30 | -%0,73 | TWD 20,90 | TWD 20,95 | TWD 20,25 | 57,00K |
| 2026-08-20 | TWD 20,45 | +%1,49 | TWD 20,80 | TWD 20,80 | TWD 20,15 | 71,01K |
| 2026-08-19 | TWD 20,15 | -%1,95 | TWD 20,40 | TWD 20,40 | TWD 20,15 | 64,50K |
| 2026-08-18 | TWD 20,55 | -%0,72 | TWD 20,70 | TWD 21,00 | TWD 20,40 | 61,08K |
| 2026-08-17 | TWD 20,70 | %0,00 | TWD 20,70 | TWD 20,95 | TWD 20,35 | 71,00K |
| 2026-08-14 | TWD 20,70 | +%0,49 | TWD 20,80 | TWD 21,00 | TWD 20,00 | 102,00K |
| 2026-08-13 | TWD 20,60 | -%0,48 | TWD 21,20 | TWD 21,20 | TWD 20,60 | 151,04K |
| 2026-08-12 | TWD 20,70 | +%0,24 | TWD 20,60 | TWD 21,00 | TWD 20,45 | 98,10K |
| 2026-08-11 | TWD 20,65 | -%1,43 | TWD 21,10 | TWD 21,10 | TWD 20,35 | 71,09K |
| 2026-08-10 | TWD 20,95 | +%2,70 | TWD 20,30 | TWD 20,95 | TWD 20,25 | 104,85K |
| 2026-08-07 | TWD 20,40 | -%2,63 | TWD 20,45 | TWD 20,55 | TWD 20,30 | 61,00K |
| 2026-08-06 | TWD 20,95 | -%0,71 | TWD 20,85 | TWD 20,95 | TWD 20,20 | 70,00K |
| 2026-08-05 | TWD 21,10 | +%4,71 | TWD 20,60 | TWD 21,35 | TWD 20,60 | 150,05K |
| 2026-08-04 | TWD 20,15 | %0,00 | TWD 19,85 | TWD 20,45 | TWD 19,85 | 104,00K |
| 2026-08-03 | TWD 20,15 | +%1,77 | TWD 20,00 | TWD 20,35 | TWD 20,00 | 150,01K |
| 2026-07-31 | TWD 19,80 | +%6,45 | TWD 19,15 | TWD 19,90 | TWD 19,15 | 123,04K |
| 2026-07-30 | TWD 18,60 | -%1,85 | TWD 18,90 | TWD 19,45 | TWD 18,45 | 217,00K |
| 2026-07-29 | TWD 18,95 | -%6,19 | TWD 20,20 | TWD 20,20 | TWD 18,20 | 332,02K |
| 2026-07-28 | TWD 20,20 | -%5,61 | TWD 21,35 | TWD 21,35 | TWD 20,10 | 121,00K |
| 2026-07-27 | TWD 21,40 | -%1,83 | TWD 21,50 | TWD 21,90 | TWD 21,25 | 88,00K |
| 2026-07-24 | TWD 21,80 | -%2,90 | TWD 21,80 | TWD 22,65 | TWD 21,65 | 111,17K |
| 2026-07-23 | TWD 22,45 | -%2,39 | TWD 23,00 | TWD 23,85 | TWD 22,10 | 153,00K |
| 2026-07-22 | TWD 23,00 | +%2,68 | TWD 22,55 | TWD 23,35 | TWD 22,40 | 198,01K |
| 2026-07-21 | TWD 22,40 | +%3,23 | TWD 21,80 | TWD 23,30 | TWD 21,80 | 264,19K |
| 2026-07-20 | TWD 21,70 | -%0,91 | TWD 21,90 | TWD 22,65 | TWD 20,30 | 306,00K |
| 2026-07-17 | TWD 21,90 | -%9,88 | TWD 23,40 | TWD 23,50 | TWD 21,90 | 436,00K |
| 2026-07-16 | TWD 24,30 | -%2,41 | TWD 24,85 | TWD 24,85 | TWD 24,05 | 130,01K |
| 2026-07-15 | TWD 24,90 | +%1,63 | TWD 24,65 | TWD 25,20 | TWD 24,40 | 114,00K |
| 2026-07-14 | TWD 24,50 | -%3,16 | TWD 25,30 | TWD 25,40 | TWD 23,30 | 325,03K |
| 2026-07-13 | TWD 25,30 | -%4,35 | TWD 26,20 | TWD 26,75 | TWD 25,25 | 306,08K |
| 2026-07-10 | TWD 26,45 | %0,00 | TWD 26,45 | TWD 26,45 | TWD 26,45 | 0 |
| 2026-07-09 | TWD 26,45 | +%3,52 | TWD 26,00 | TWD 28,10 | TWD 25,65 | 717,00K |
| 2026-07-08 | TWD 25,55 | -%2,29 | TWD 26,30 | TWD 26,35 | TWD 25,55 | 225,00K |
| 2026-07-07 | TWD 26,15 | -%4,21 | TWD 27,70 | TWD 27,80 | TWD 26,10 | 260,03K |
| 2026-07-06 | TWD 27,30 | -%0,73 | TWD 27,60 | TWD 28,65 | TWD 27,25 | 360,19K |
| 2026-07-03 | TWD 27,50 | +%1,10 | TWD 27,20 | TWD 27,60 | TWD 26,85 | 92,25K |
| 2026-07-02 | TWD 27,20 | +%0,93 | TWD 26,95 | TWD 27,30 | TWD 26,60 | 182,00K |
| 2026-07-01 | TWD 26,95 | -%1,10 | TWD 27,70 | TWD 28,20 | TWD 26,90 | 254,00K |
| 2026-06-30 | TWD 27,25 | +%3,81 | TWD 26,65 | TWD 28,20 | TWD 26,45 | 398,01K |
| 2026-06-29 | TWD 26,25 | +%0,96 | TWD 25,90 | TWD 26,90 | TWD 25,90 | 237,06K |
| 2026-06-26 | TWD 26,00 | -%3,88 | TWD 27,40 | TWD 27,40 | TWD 25,80 | 359,00K |
| 2026-06-25 | TWD 27,05 | -%2,35 | TWD 28,25 | TWD 28,25 | TWD 27,05 | 230,03K |
| 2026-06-24 | TWD 27,70 | -%1,77 | TWD 28,10 | TWD 28,40 | TWD 27,50 | 315,00K |
| 2026-06-23 | TWD 28,20 | -%4,08 | TWD 29,65 | TWD 29,80 | TWD 28,00 | 616,04K |
| 2026-06-22 | TWD 29,40 | +%5,00 | TWD 28,30 | TWD 30,50 | TWD 28,30 | 832,00K |
| 2026-06-18 | TWD 28,00 | -%0,71 | TWD 28,25 | TWD 28,65 | TWD 27,70 | 302,06K |
| 2026-06-17 | TWD 28,20 | +%2,17 | TWD 27,40 | TWD 28,20 | TWD 27,40 | 390,00K |
| 2026-06-16 | TWD 27,60 | -%2,47 | TWD 28,55 | TWD 28,70 | TWD 27,60 | 390,01K |
| 2026-06-15 | TWD 28,30 | +%2,91 | TWD 28,25 | TWD 28,75 | TWD 27,80 | 381,04K |
| 2026-06-12 | TWD 27,50 | +%3,19 | TWD 27,60 | TWD 28,10 | TWD 27,30 | 490,04K |
| 2026-06-11 | TWD 26,65 | -%2,38 | TWD 27,00 | TWD 27,50 | TWD 25,00 | 834,00K |
| 2026-06-10 | TWD 27,30 | -%4,38 | TWD 28,40 | TWD 29,25 | TWD 27,25 | 583,02K |
| 2026-06-09 | TWD 28,55 | +%0,18 | TWD 28,95 | TWD 29,40 | TWD 28,35 | 547,00K |
| 2026-06-08 | TWD 28,50 | -%5,94 | TWD 27,35 | TWD 29,00 | TWD 27,30 | 666,26K |
| 2026-06-05 | TWD 30,30 | -%2,57 | TWD 31,00 | TWD 31,00 | TWD 29,50 | 660,05K |
| 2026-06-04 | TWD 31,10 | -%4,45 | TWD 32,55 | TWD 32,70 | TWD 31,10 | 709,00K |
| 2026-06-03 | TWD 32,55 | -%1,96 | TWD 33,15 | TWD 34,30 | TWD 32,55 | 934,00K |
| 2026-06-02 | TWD 33,20 | -%4,05 | TWD 35,10 | TWD 35,10 | TWD 31,45 | 2,41M |
| 2026-06-01 | TWD 34,60 | +%9,15 | TWD 31,80 | TWD 34,85 | TWD 31,05 | 2,58M |
| 2026-05-29 | TWD 31,70 | +%1,12 | TWD 31,85 | TWD 33,15 | TWD 31,35 | 930,00K |
| 2026-05-28 | TWD 31,35 | -%3,54 | TWD 32,85 | TWD 34,40 | TWD 30,95 | 1,50M |
| 2026-05-27 | TWD 32,50 | -%4,97 | TWD 34,45 | TWD 35,10 | TWD 32,30 | 1,69M |