Xintec Inc. 3374
TPEX · Tayvan · Elektronik Teknoloji
TWD 456,00+1,50 (+%0,33)
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 456,00 | +%0,33 | TWD 457,00 | TWD 457,00 | TWD 450,00 | 648,63K |
| 2026-09-30 | TWD 454,50 | -%0,11 | TWD 462,00 | TWD 462,00 | TWD 452,00 | 1,13M |
| 2026-09-29 | TWD 455,00 | +%1,34 | TWD 439,50 | TWD 457,00 | TWD 436,50 | 2,00M |
| 2026-09-24 | TWD 449,00 | -%4,87 | TWD 462,50 | TWD 464,50 | TWD 442,00 | 14,27M |
| 2026-09-23 | TWD 472,00 | -%3,08 | TWD 486,00 | TWD 486,00 | TWD 463,00 | 17,56M |
| 2026-09-22 | TWD 487,00 | +%9,93 | TWD 465,00 | TWD 487,00 | TWD 459,00 | 16,78M |
| 2026-09-21 | TWD 443,00 | -%0,34 | TWD 451,50 | TWD 456,00 | TWD 432,00 | 9,76M |
| 2026-09-18 | TWD 444,50 | +%3,61 | TWD 440,00 | TWD 444,50 | TWD 418,50 | 13,51M |
| 2026-09-17 | TWD 429,00 | +%1,18 | TWD 429,00 | TWD 445,00 | TWD 423,00 | 12,88M |
| 2026-09-16 | TWD 424,00 | +%3,79 | TWD 417,00 | TWD 436,00 | TWD 410,50 | 12,88M |
| 2026-09-15 | TWD 408,50 | -%4,89 | TWD 429,00 | TWD 430,50 | TWD 407,00 | 7,90M |
| 2026-09-14 | TWD 429,50 | -%7,34 | TWD 440,00 | TWD 447,50 | TWD 417,50 | 17,34M |
| 2026-09-11 | TWD 463,50 | -%5,02 | TWD 472,00 | TWD 496,00 | TWD 463,00 | 15,18M |
| 2026-09-10 | TWD 488,00 | +%1,99 | TWD 481,00 | TWD 494,00 | TWD 476,00 | 3,01M |
| 2026-09-09 | TWD 478,50 | +%0,74 | TWD 471,00 | TWD 487,00 | TWD 471,00 | 2,37M |
| 2026-09-08 | TWD 475,00 | +%1,17 | TWD 474,00 | TWD 482,50 | TWD 456,00 | 3,39M |
| 2026-09-07 | TWD 469,50 | +%9,19 | TWD 448,00 | TWD 472,50 | TWD 436,00 | 4,56M |
| 2026-09-04 | TWD 430,00 | +%7,50 | TWD 420,00 | TWD 430,00 | TWD 403,00 | 4,76M |
| 2026-09-03 | TWD 400,00 | -%4,65 | TWD 420,00 | TWD 424,00 | TWD 393,00 | 4,52M |
| 2026-09-02 | TWD 419,50 | -%0,47 | TWD 418,00 | TWD 430,00 | TWD 413,00 | 3,66M |
| 2026-09-01 | TWD 421,50 | -%0,24 | TWD 422,50 | TWD 431,00 | TWD 412,00 | 21,96M |
| 2026-08-31 | TWD 422,50 | +%9,46 | TWD 390,50 | TWD 424,50 | TWD 388,50 | 41,59M |
| 2026-08-28 | TWD 386,00 | +%9,97 | TWD 352,00 | TWD 386,00 | TWD 350,00 | 28,79M |
| 2026-08-27 | TWD 351,00 | +%5,25 | TWD 335,00 | TWD 362,50 | TWD 331,00 | 20,88M |
| 2026-08-26 | TWD 333,50 | +%7,23 | TWD 308,00 | TWD 340,00 | TWD 305,00 | 19,63M |
| 2026-08-25 | TWD 311,00 | +%2,81 | TWD 299,00 | TWD 311,00 | TWD 289,00 | 9,50M |
| 2026-08-24 | TWD 302,50 | -%1,31 | TWD 302,00 | TWD 312,50 | TWD 299,00 | 6,33M |
| 2026-08-21 | TWD 306,50 | +%0,99 | TWD 304,00 | TWD 316,00 | TWD 298,50 | 13,89M |
| 2026-08-20 | TWD 303,50 | +%1,51 | TWD 321,00 | TWD 328,50 | TWD 294,50 | 27,90M |
| 2026-08-19 | TWD 299,00 | -%2,45 | TWD 296,00 | TWD 306,50 | TWD 294,00 | 11,59M |
| 2026-08-18 | TWD 306,50 | +%4,79 | TWD 291,00 | TWD 321,50 | TWD 288,00 | 26,56M |
| 2026-08-17 | TWD 292,50 | -%10,00 | TWD 299,50 | TWD 301,00 | TWD 292,50 | 13,04M |
| 2026-08-14 | TWD 325,00 | %0,00 | TWD 327,50 | TWD 346,50 | TWD 318,00 | 18,27M |
| 2026-08-13 | TWD 325,00 | -%1,52 | TWD 333,50 | TWD 341,00 | TWD 324,50 | 13,47M |
| 2026-08-12 | TWD 330,00 | -%1,20 | TWD 332,00 | TWD 338,00 | TWD 324,00 | 10,57M |
| 2026-08-11 | TWD 334,00 | -%0,89 | TWD 341,00 | TWD 351,50 | TWD 324,00 | 19,60M |
| 2026-08-10 | TWD 337,00 | +%9,95 | TWD 325,50 | TWD 337,00 | TWD 325,50 | 5,36M |
| 2026-08-07 | TWD 306,50 | -%3,01 | TWD 310,00 | TWD 330,00 | TWD 301,00 | 11,98M |
| 2026-08-06 | TWD 316,00 | +%0,96 | TWD 313,00 | TWD 317,50 | TWD 304,00 | 9,20M |
| 2026-08-05 | TWD 313,00 | +%1,13 | TWD 324,00 | TWD 340,00 | TWD 310,50 | 19,81M |
| 2026-08-04 | TWD 309,50 | +%1,64 | TWD 324,00 | TWD 324,00 | TWD 303,00 | 17,54M |
| 2026-08-03 | TWD 304,50 | +%9,93 | TWD 290,50 | TWD 304,50 | TWD 287,50 | 4,04M |
| 2026-07-31 | TWD 277,00 | +%9,92 | TWD 277,00 | TWD 277,00 | TWD 277,00 | 1,99M |
| 2026-07-30 | TWD 252,00 | -%9,84 | TWD 265,00 | TWD 279,50 | TWD 252,00 | 15,69M |
| 2026-07-29 | TWD 279,50 | -%9,98 | TWD 308,50 | TWD 308,50 | TWD 279,50 | 10,43M |
| 2026-07-28 | TWD 310,50 | -%10,00 | TWD 313,00 | TWD 321,50 | TWD 310,50 | 9,73M |
| 2026-07-27 | TWD 345,00 | -%5,48 | TWD 365,00 | TWD 375,00 | TWD 330,50 | 22,27M |
| 2026-07-24 | TWD 365,00 | -%9,43 | TWD 391,00 | TWD 401,00 | TWD 363,00 | 21,42M |
| 2026-07-23 | TWD 403,00 | -%3,59 | TWD 411,00 | TWD 418,50 | TWD 393,50 | 25,28M |
| 2026-07-22 | TWD 418,00 | +%10,00 | TWD 395,50 | TWD 418,00 | TWD 387,50 | 33,51M |
| 2026-07-21 | TWD 380,00 | +%9,99 | TWD 351,00 | TWD 380,00 | TWD 343,50 | 19,09M |
| 2026-07-20 | TWD 345,50 | -%3,63 | TWD 361,00 | TWD 362,50 | TWD 332,00 | 14,80M |
| 2026-07-17 | TWD 358,50 | -%9,24 | TWD 369,00 | TWD 390,50 | TWD 355,50 | 20,52M |
| 2026-07-16 | TWD 395,00 | -%1,74 | TWD 413,00 | TWD 418,00 | TWD 383,00 | 31,48M |
| 2026-07-15 | TWD 402,00 | +%9,99 | TWD 392,00 | TWD 402,00 | TWD 392,00 | 5,95M |
| 2026-07-14 | TWD 365,50 | +%2,09 | TWD 358,00 | TWD 370,00 | TWD 337,50 | 21,11M |
| 2026-07-13 | TWD 358,00 | +%0,42 | TWD 371,50 | TWD 378,00 | TWD 345,00 | 28,07M |
| 2026-07-10 | TWD 356,50 | %0,00 | TWD 356,50 | TWD 356,50 | TWD 356,50 | 0 |
| 2026-07-09 | TWD 356,50 | +%9,86 | TWD 344,50 | TWD 356,50 | TWD 343,50 | 13,69M |
| 2026-07-08 | TWD 324,50 | +%10,00 | TWD 313,00 | TWD 324,50 | TWD 312,00 | 16,58M |
| 2026-07-07 | TWD 295,00 | -%8,39 | TWD 325,50 | TWD 328,00 | TWD 292,50 | 16,17M |
| 2026-07-06 | TWD 322,00 | +%2,88 | TWD 330,00 | TWD 344,00 | TWD 318,50 | 21,06M |
| 2026-07-03 | TWD 313,00 | -%0,95 | TWD 306,00 | TWD 321,50 | TWD 300,00 | 12,90M |
| 2026-07-02 | TWD 316,00 | +%3,95 | TWD 295,00 | TWD 316,00 | TWD 285,50 | 15,36M |
| 2026-07-01 | TWD 304,00 | +%6,11 | TWD 292,00 | TWD 307,50 | TWD 286,00 | 17,26M |
| 2026-06-30 | TWD 286,50 | +%1,96 | TWD 295,00 | TWD 297,00 | TWD 285,00 | 7,46M |
| 2026-06-29 | TWD 281,00 | +%0,54 | TWD 280,00 | TWD 293,50 | TWD 273,00 | 8,96M |
| 2026-06-26 | TWD 279,50 | -%7,30 | TWD 297,50 | TWD 313,00 | TWD 276,50 | 15,69M |
| 2026-06-25 | TWD 301,50 | -%3,37 | TWD 317,50 | TWD 317,50 | TWD 298,00 | 14,27M |
| 2026-06-24 | TWD 312,00 | +%2,80 | TWD 296,50 | TWD 315,00 | TWD 286,00 | 29,65M |
| 2026-06-23 | TWD 303,50 | +%9,96 | TWD 294,00 | TWD 303,50 | TWD 288,00 | 28,62M |
| 2026-06-22 | TWD 276,00 | +%9,96 | TWD 263,00 | TWD 276,00 | TWD 263,00 | 10,69M |
| 2026-06-18 | TWD 251,00 | +%2,66 | TWD 243,50 | TWD 254,00 | TWD 242,00 | 6,36M |
| 2026-06-17 | TWD 244,50 | +%4,26 | TWD 232,00 | TWD 245,00 | TWD 229,00 | 4,25M |
| 2026-06-16 | TWD 234,50 | -%2,29 | TWD 245,50 | TWD 245,50 | TWD 232,50 | 3,89M |
| 2026-06-15 | TWD 240,00 | +%3,00 | TWD 239,50 | TWD 245,00 | TWD 238,00 | 3,63M |
| 2026-06-12 | TWD 233,00 | +%4,48 | TWD 233,50 | TWD 237,00 | TWD 230,00 | 3,78M |
| 2026-06-11 | TWD 223,00 | -%0,67 | TWD 222,00 | TWD 226,00 | TWD 215,50 | 5,06M |
| 2026-06-10 | TWD 224,50 | -%6,85 | TWD 236,00 | TWD 240,00 | TWD 224,50 | 5,27M |
| 2026-06-09 | TWD 241,00 | +%3,43 | TWD 234,50 | TWD 242,00 | TWD 229,00 | 5,30M |
| 2026-06-08 | TWD 233,00 | -%5,48 | TWD 222,00 | TWD 235,50 | TWD 222,00 | 7,60M |
| 2026-06-05 | TWD 246,50 | -%2,95 | TWD 248,00 | TWD 250,50 | TWD 234,00 | 10,77M |
| 2026-06-04 | TWD 254,00 | -%7,80 | TWD 270,00 | TWD 270,00 | TWD 250,00 | 17,56M |
| 2026-06-03 | TWD 275,50 | +%8,25 | TWD 259,50 | TWD 279,50 | TWD 259,00 | 32,56M |
| 2026-06-02 | TWD 254,50 | -%2,30 | TWD 261,50 | TWD 262,50 | TWD 246,50 | 11,56M |
| 2026-06-01 | TWD 260,50 | +%0,58 | TWD 262,00 | TWD 265,00 | TWD 253,00 | 15,08M |
| 2026-05-29 | TWD 259,00 | +%1,57 | TWD 264,00 | TWD 269,00 | TWD 257,50 | 17,85M |
| 2026-05-28 | TWD 255,00 | +%1,80 | TWD 259,50 | TWD 275,50 | TWD 248,50 | 36,70M |
| 2026-05-27 | TWD 250,50 | -%1,96 | TWD 259,00 | TWD 262,50 | TWD 248,00 | 11,07M |
| 2026-05-26 | TWD 255,50 | -%0,97 | TWD 263,50 | TWD 263,50 | TWD 248,00 | 11,41M |