Winmate Inc. 3416
TWSE · Tayvan · Elektronik Teknoloji
TWD 166,00-0,50 (-%0,30)
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 166,00 | -%0,30 | TWD 166,00 | TWD 167,50 | TWD 164,50 | 184,22K |
| 2026-10-01 | TWD 166,50 | +%2,46 | TWD 163,50 | TWD 166,50 | TWD 161,00 | 401,47K |
| 2026-09-30 | TWD 162,50 | +%0,31 | TWD 162,50 | TWD 164,50 | TWD 161,50 | 150,00K |
| 2026-09-29 | TWD 162,00 | +%0,62 | TWD 162,00 | TWD 164,00 | TWD 161,00 |
| 157,20K |
| 2026-09-24 | TWD 161,00 | +%0,31 | TWD 161,00 | TWD 162,50 | TWD 160,00 | 85,00K |
| 2026-09-23 | TWD 160,50 | -%0,93 | TWD 163,00 | TWD 163,00 | TWD 160,50 | 117,00K |
| 2026-09-22 | TWD 162,00 | -%0,92 | TWD 165,50 | TWD 165,50 | TWD 162,00 | 169,00K |
| 2026-09-21 | TWD 163,50 | +%0,62 | TWD 163,00 | TWD 166,00 | TWD 162,00 | 241,06K |
| 2026-09-18 | TWD 162,50 | +%0,93 | TWD 163,00 | TWD 163,00 | TWD 160,50 | 152,13K |
| 2026-09-17 | TWD 161,00 | %0,00 | TWD 162,00 | TWD 163,00 | TWD 160,50 | 110,02K |
| 2026-09-16 | TWD 161,00 | +%0,63 | TWD 162,00 | TWD 162,50 | TWD 160,50 | 74,00K |
| 2026-09-15 | TWD 160,00 | -%0,62 | TWD 162,00 | TWD 163,00 | TWD 160,00 | 100,50K |
| 2026-09-14 | TWD 161,00 | +%0,31 | TWD 161,50 | TWD 163,00 | TWD 158,00 | 166,48K |
| 2026-09-11 | TWD 160,50 | -%0,31 | TWD 159,00 | TWD 162,50 | TWD 158,00 | 229,50K |
| 2026-09-10 | TWD 161,00 | +%0,31 | TWD 163,00 | TWD 163,00 | TWD 160,00 | 150,02K |
| 2026-09-09 | TWD 160,50 | %0,00 | TWD 160,50 | TWD 163,00 | TWD 160,50 | 244,10K |
| 2026-09-08 | TWD 160,50 | -%5,31 | TWD 165,00 | TWD 166,50 | TWD 160,50 | 973,55K |
| 2026-09-07 | TWD 169,50 | -%1,74 | TWD 174,50 | TWD 174,50 | TWD 168,00 | 182,02K |
| 2026-09-04 | TWD 172,50 | +%4,55 | TWD 168,50 | TWD 172,50 | TWD 166,50 | 254,04K |
| 2026-09-03 | TWD 165,00 | -%4,35 | TWD 172,50 | TWD 173,50 | TWD 165,00 | 587,14K |
| 2026-09-02 | TWD 172,50 | -%2,54 | TWD 177,00 | TWD 178,00 | TWD 172,50 | 273,06K |
| 2026-09-01 | TWD 177,00 | +%2,09 | TWD 175,00 | TWD 182,00 | TWD 174,00 | 296,06K |
| 2026-08-31 | TWD 173,37 | +%0,83 | TWD 170,99 | TWD 173,85 | TWD 169,09 | 214,48K |
| 2026-08-28 | TWD 171,94 | -%1,10 | TWD 174,80 | TWD 176,71 | TWD 170,99 | 517,54K |
| 2026-08-27 | TWD 173,85 | +%1,11 | TWD 173,85 | TWD 176,71 | TWD 171,47 | 296,03K |
| 2026-08-26 | TWD 171,94 | +%3,14 | TWD 168,13 | TWD 172,90 | TWD 166,70 | 182,67K |
| 2026-08-25 | TWD 166,70 | %0,00 | TWD 166,70 | TWD 167,18 | TWD 165,28 | 125,97K |
| 2026-08-24 | TWD 166,70 | -%1,13 | TWD 169,09 | TWD 170,99 | TWD 166,70 | 138,60K |
| 2026-08-21 | TWD 168,61 | -%0,56 | TWD 169,56 | TWD 170,04 | TWD 166,23 | 273,06K |
| 2026-08-20 | TWD 169,56 | +%0,85 | TWD 169,56 | TWD 170,04 | TWD 167,18 | 188,97K |
| 2026-08-19 | TWD 168,13 | +%0,28 | TWD 167,66 | TWD 169,56 | TWD 165,75 | 215,22K |
| 2026-08-18 | TWD 167,66 | -%4,35 | TWD 175,28 | TWD 175,28 | TWD 167,66 | 536,43K |
| 2026-08-17 | TWD 175,28 | %0,00 | TWD 175,28 | TWD 178,14 | TWD 171,94 | 325,44K |
| 2026-08-14 | TWD 175,28 | -%2,13 | TWD 181,95 | TWD 182,90 | TWD 173,37 | 613,38K |
| 2026-08-13 | TWD 179,09 | +%0,27 | TWD 180,04 | TWD 181,47 | TWD 178,14 | 354,84K |
| 2026-08-12 | TWD 178,61 | +%0,81 | TWD 177,18 | TWD 180,04 | TWD 176,23 | 307,32K |
| 2026-08-11 | TWD 177,18 | -%5,10 | TWD 188,61 | TWD 188,61 | TWD 177,18 | 802,27K |
| 2026-08-10 | TWD 186,71 | +%2,62 | TWD 185,76 | TWD 190,52 | TWD 182,42 | 1,11M |
| 2026-08-07 | TWD 181,95 | +%2,41 | TWD 177,18 | TWD 184,80 | TWD 175,28 | 1,37M |
| 2026-08-06 | TWD 177,66 | +%0,81 | TWD 173,37 | TWD 182,42 | TWD 173,37 | 654,22K |
| 2026-08-05 | TWD 176,23 | +%3,93 | TWD 169,09 | TWD 179,09 | TWD 164,32 | 1,34M |
| 2026-08-04 | TWD 169,56 | +%2,59 | TWD 163,85 | TWD 169,56 | TWD 163,37 | 434,71K |
| 2026-08-03 | TWD 165,28 | +%4,83 | TWD 156,70 | TWD 168,13 | TWD 155,27 | 619,67K |
| 2026-07-31 | TWD 157,65 | +%3,76 | TWD 158,13 | TWD 161,47 | TWD 154,32 | 468,25K |
| 2026-07-30 | TWD 151,94 | -%3,63 | TWD 152,42 | TWD 157,18 | TWD 151,46 | 487,32K |
| 2026-07-29 | TWD 157,65 | -%2,36 | TWD 161,94 | TWD 162,89 | TWD 150,03 | 776,95K |
| 2026-07-28 | TWD 161,47 | -%2,02 | TWD 161,94 | TWD 167,66 | TWD 158,61 | 658,21K |
| 2026-07-27 | TWD 164,80 | -%5,72 | TWD 177,18 | TWD 177,18 | TWD 163,37 | 633,03K |
| 2026-07-24 | TWD 174,80 | +%2,80 | TWD 169,09 | TWD 182,90 | TWD 168,61 | 1,42M |
| 2026-07-23 | TWD 170,04 | -%0,56 | TWD 170,51 | TWD 172,42 | TWD 167,18 | 406,27K |
| 2026-07-22 | TWD 170,99 | +%2,57 | TWD 167,66 | TWD 174,33 | TWD 167,66 | 905,12K |
| 2026-07-21 | TWD 166,70 | +%9,72 | TWD 153,37 | TWD 166,70 | TWD 153,37 | 806,38K |
| 2026-07-20 | TWD 151,94 | -%1,54 | TWD 156,70 | TWD 156,70 | TWD 148,61 | 424,35K |
| 2026-07-17 | TWD 154,32 | -%5,81 | TWD 160,51 | TWD 161,94 | TWD 153,37 | 619,55K |
| 2026-07-16 | TWD 163,85 | -%1,15 | TWD 166,23 | TWD 166,23 | TWD 162,89 | 259,60K |
| 2026-07-15 | TWD 165,75 | -%4,13 | TWD 174,33 | TWD 174,33 | TWD 163,85 | 684,44K |
| 2026-07-14 | TWD 172,90 | -%1,89 | TWD 178,61 | TWD 178,61 | TWD 166,70 | 503,06K |
| 2026-07-13 | TWD 176,23 | +%1,93 | TWD 171,47 | TWD 178,14 | TWD 171,47 | 483,35K |
| 2026-07-10 | TWD 172,90 | %0,00 | TWD 172,90 | TWD 172,90 | TWD 172,90 | 0 |
| 2026-07-09 | TWD 172,90 | -%2,94 | TWD 178,14 | TWD 180,04 | TWD 172,42 | 413,91K |
| 2026-07-08 | TWD 178,14 | +%2,75 | TWD 179,56 | TWD 183,37 | TWD 177,18 | 818,94K |
| 2026-07-07 | TWD 173,37 | -%2,67 | TWD 178,61 | TWD 179,09 | TWD 172,90 | 398,91K |
| 2026-07-06 | TWD 178,14 | %0,00 | TWD 181,47 | TWD 186,23 | TWD 176,23 | 774,89K |
| 2026-07-03 | TWD 178,14 | +%4,76 | TWD 173,37 | TWD 182,90 | TWD 170,04 | 987,23K |
| 2026-07-02 | TWD 170,04 | -%0,56 | TWD 170,04 | TWD 178,14 | TWD 169,56 | 432,63K |
| 2026-07-01 | TWD 170,99 | +%1,13 | TWD 170,99 | TWD 182,90 | TWD 169,09 | 1,57M |
| 2026-06-30 | TWD 169,09 | +%6,61 | TWD 157,18 | TWD 169,09 | TWD 153,84 | 1,07M |
| 2026-06-29 | TWD 158,61 | +%1,83 | TWD 157,65 | TWD 160,99 | TWD 156,70 | 362,29K |
| 2026-06-26 | TWD 155,75 | -%3,82 | TWD 160,99 | TWD 163,85 | TWD 155,75 | 462,01K |
| 2026-06-25 | TWD 161,94 | -%0,58 | TWD 165,28 | TWD 165,28 | TWD 160,99 | 313,92K |
| 2026-06-24 | TWD 162,89 | -%0,29 | TWD 160,99 | TWD 163,85 | TWD 160,51 | 301,39K |
| 2026-06-23 | TWD 163,37 | -%3,38 | TWD 170,51 | TWD 170,51 | TWD 162,89 | 336,13K |
| 2026-06-22 | TWD 169,09 | +%0,85 | TWD 169,56 | TWD 170,51 | TWD 167,66 | 270,10K |
| 2026-06-18 | TWD 167,66 | +%0,86 | TWD 166,70 | TWD 169,56 | TWD 166,70 | 235,31K |
| 2026-06-17 | TWD 166,23 | +%0,58 | TWD 165,75 | TWD 166,70 | TWD 164,32 | 129,15K |
| 2026-06-16 | TWD 165,28 | -%2,25 | TWD 169,56 | TWD 169,56 | TWD 165,28 | 174,68K |
| 2026-06-15 | TWD 169,09 | +%2,01 | TWD 168,13 | TWD 170,04 | TWD 166,70 | 252,34K |
| 2026-06-12 | TWD 165,75 | +%1,75 | TWD 165,28 | TWD 167,66 | TWD 164,80 | 225,84K |
| 2026-06-11 | TWD 162,89 | -%2,01 | TWD 165,28 | TWD 165,28 | TWD 157,18 | 443,00K |
| 2026-06-10 | TWD 166,23 | -%1,13 | TWD 165,28 | TWD 170,04 | TWD 161,47 | 522,83K |
| 2026-06-09 | TWD 168,13 | +%1,15 | TWD 166,70 | TWD 171,94 | TWD 166,23 | 369,94K |
| 2026-06-08 | TWD 166,23 | -%3,59 | TWD 157,18 | TWD 166,23 | TWD 156,70 | 510,92K |
| 2026-06-05 | TWD 172,42 | +%0,56 | TWD 171,47 | TWD 172,42 | TWD 168,13 | 328,79K |
| 2026-06-04 | TWD 171,47 | -%1,37 | TWD 173,85 | TWD 173,85 | TWD 170,04 | 306,55K |
| 2026-06-03 | TWD 173,85 | %0,00 | TWD 174,80 | TWD 176,71 | TWD 172,42 | 329,64K |
| 2026-06-02 | TWD 173,85 | -%0,82 | TWD 177,18 | TWD 177,66 | TWD 171,94 | 518,94K |
| 2026-06-01 | TWD 175,28 | +%0,27 | TWD 175,75 | TWD 179,09 | TWD 172,90 | 540,73K |
| 2026-05-29 | TWD 174,80 | +%2,51 | TWD 174,33 | TWD 175,28 | TWD 172,42 | 579,05K |
| 2026-05-28 | TWD 170,51 | -%3,24 | TWD 178,14 | TWD 178,14 | TWD 169,56 | 847,41K |
| 2026-05-27 | TWD 176,23 | -%1,60 | TWD 180,99 | TWD 183,85 | TWD 175,75 | 893,92K |