Xavi Technologies Corporation 3447
TWSE · Tayvan · Elektronik Teknoloji
TWD 27,75+0,10 (+%0,36)
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 27,75 | +%0,36 | TWD 27,65 | TWD 27,95 | TWD 27,50 | 45,51K |
| 2026-10-01 | TWD 27,65 | +%0,36 | TWD 28,00 | TWD 28,00 | TWD 27,65 | 27,00K |
| 2026-09-30 | TWD 27,55 | +%1,47 | TWD 27,20 | TWD 27,80 | TWD 27,15 | 84,00K |
| 2026-09-29 | TWD 27,15 | -%0,55 | TWD 27,60 | TWD 27,60 | TWD 27,05 | 54,00K |
| 2026-09-24 | TWD 27,30 | -%2,15 | TWD 27,60 | TWD 27,60 | TWD 27,30 | 104,06K |
| 2026-09-23 | TWD 27,90 | +%0,36 | TWD 28,20 | TWD 28,20 | TWD 27,80 | 25,74K |
| 2026-09-22 | TWD 27,80 | -%4,14 | TWD 29,00 | TWD 29,00 | TWD 27,80 | 99,06K |
| 2026-09-21 | TWD 29,00 | +%1,93 | TWD 29,15 | TWD 29,40 | TWD 28,10 | 158,00K |
| 2026-09-18 | TWD 28,45 | +%3,64 | TWD 27,50 | TWD 30,00 | TWD 27,50 | 224,01K |
| 2026-09-17 | TWD 27,45 | +%0,18 | TWD 27,95 | TWD 28,20 | TWD 27,20 | 69,10K |
| 2026-09-16 | TWD 27,40 | +%2,24 | TWD 27,00 | TWD 28,00 | TWD 26,90 | 96,00K |
| 2026-09-15 | TWD 26,80 | -%2,01 | TWD 27,35 | TWD 27,35 | TWD 26,65 | 97,57K |
| 2026-09-14 | TWD 27,35 | +%1,86 | TWD 27,00 | TWD 27,75 | TWD 26,85 | 84,00K |
| 2026-09-11 | TWD 26,85 | -%0,74 | TWD 27,00 | TWD 27,55 | TWD 26,80 | 107,06K |
| 2026-09-10 | TWD 27,05 | -%1,64 | TWD 27,50 | TWD 27,50 | TWD 27,05 | 78,00K |
| 2026-09-09 | TWD 27,50 | -%2,14 | TWD 28,00 | TWD 28,10 | TWD 27,30 | 85,00K |
| 2026-09-08 | TWD 28,10 | -%2,60 | TWD 28,85 | TWD 28,85 | TWD 28,10 | 47,00K |
| 2026-09-07 | TWD 28,85 | -%0,35 | TWD 30,10 | TWD 30,10 | TWD 28,60 | 55,00K |
| 2026-09-04 | TWD 28,95 | +%2,48 | TWD 28,50 | TWD 29,20 | TWD 28,25 | 94,01K |
| 2026-09-03 | TWD 28,25 | -%5,04 | TWD 29,95 | TWD 30,35 | TWD 28,25 | 132,10K |
| 2026-09-02 | TWD 29,75 | +%0,17 | TWD 30,30 | TWD 30,40 | TWD 29,70 | 137,00K |
| 2026-09-01 | TWD 29,70 | -%1,49 | TWD 30,40 | TWD 31,10 | TWD 29,60 | 227,03K |
| 2026-08-31 | TWD 30,15 | +%5,05 | TWD 28,75 | TWD 30,75 | TWD 28,55 | 551,03K |
| 2026-08-28 | TWD 28,70 | +%3,99 | TWD 27,85 | TWD 28,80 | TWD 27,80 | 157,00K |
| 2026-08-27 | TWD 27,60 | +%0,55 | TWD 27,85 | TWD 27,95 | TWD 27,60 | 81,00K |
| 2026-08-26 | TWD 27,45 | +%1,86 | TWD 26,85 | TWD 27,65 | TWD 26,85 | 49,00K |
| 2026-08-25 | TWD 26,95 | -%1,82 | TWD 27,05 | TWD 27,15 | TWD 26,80 | 46,00K |
| 2026-08-24 | TWD 27,45 | %0,00 | TWD 27,40 | TWD 28,00 | TWD 27,40 | 82,00K |
| 2026-08-21 | TWD 27,45 | +%0,55 | TWD 27,55 | TWD 27,55 | TWD 27,20 | 23,00K |
| 2026-08-20 | TWD 27,30 | +%1,49 | TWD 26,90 | TWD 27,45 | TWD 26,80 | 55,00K |
| 2026-08-19 | TWD 26,90 | +%1,32 | TWD 26,45 | TWD 27,10 | TWD 26,45 | 71,00K |
| 2026-08-18 | TWD 26,55 | -%2,03 | TWD 27,05 | TWD 27,30 | TWD 26,45 | 69,00K |
| 2026-08-17 | TWD 27,10 | %0,00 | TWD 26,90 | TWD 27,30 | TWD 26,80 | 39,06K |
| 2026-08-14 | TWD 27,10 | -%2,69 | TWD 27,60 | TWD 27,60 | TWD 27,00 | 97,00K |
| 2026-08-13 | TWD 27,85 | +%0,91 | TWD 27,55 | TWD 27,85 | TWD 27,50 | 56,00K |
| 2026-08-12 | TWD 27,60 | +%1,66 | TWD 27,15 | TWD 27,85 | TWD 27,15 | 102,00K |
| 2026-08-11 | TWD 27,15 | -%0,91 | TWD 27,40 | TWD 27,55 | TWD 27,10 | 73,00K |
| 2026-08-10 | TWD 27,40 | -%3,01 | TWD 28,05 | TWD 28,20 | TWD 27,10 | 236,00K |
| 2026-08-07 | TWD 28,25 | -%0,35 | TWD 28,85 | TWD 28,95 | TWD 27,90 | 151,00K |
| 2026-08-06 | TWD 28,35 | +%2,53 | TWD 27,90 | TWD 28,45 | TWD 27,30 | 122,00K |
| 2026-08-05 | TWD 27,65 | +%0,91 | TWD 27,80 | TWD 28,05 | TWD 27,65 | 132,00K |
| 2026-08-04 | TWD 27,40 | +%2,24 | TWD 26,80 | TWD 27,55 | TWD 26,80 | 129,01K |
| 2026-08-03 | TWD 26,80 | -%0,92 | TWD 26,75 | TWD 27,30 | TWD 26,70 | 188,00K |
| 2026-07-31 | TWD 27,05 | +%5,05 | TWD 26,95 | TWD 27,05 | TWD 26,60 | 156,02K |
| 2026-07-30 | TWD 25,75 | -%3,56 | TWD 25,70 | TWD 26,55 | TWD 25,60 | 310,00K |
| 2026-07-29 | TWD 26,70 | -%3,96 | TWD 27,45 | TWD 28,05 | TWD 25,15 | 600,00K |
| 2026-07-28 | TWD 27,80 | -%5,60 | TWD 29,40 | TWD 29,40 | TWD 27,55 | 303,00K |
| 2026-07-27 | TWD 29,45 | %0,00 | TWD 29,45 | TWD 29,75 | TWD 28,85 | 160,00K |
| 2026-07-24 | TWD 29,45 | -%2,00 | TWD 30,10 | TWD 30,40 | TWD 29,25 | 189,00K |
| 2026-07-23 | TWD 30,05 | -%0,50 | TWD 30,20 | TWD 30,65 | TWD 30,00 | 111,00K |
| 2026-07-22 | TWD 30,20 | +%0,33 | TWD 30,25 | TWD 30,70 | TWD 30,20 | 184,00K |
| 2026-07-21 | TWD 30,10 | -%0,66 | TWD 30,85 | TWD 30,85 | TWD 30,10 | 139,00K |
| 2026-07-20 | TWD 30,30 | +%0,17 | TWD 30,25 | TWD 30,90 | TWD 28,55 | 440,00K |
| 2026-07-17 | TWD 30,25 | -%6,92 | TWD 32,00 | TWD 32,00 | TWD 30,15 | 532,00K |
| 2026-07-16 | TWD 32,50 | -%1,52 | TWD 33,45 | TWD 33,45 | TWD 32,25 | 112,01K |
| 2026-07-15 | TWD 33,00 | +%1,38 | TWD 33,35 | TWD 33,50 | TWD 32,60 | 248,16K |
| 2026-07-14 | TWD 32,55 | -%8,95 | TWD 36,05 | TWD 36,05 | TWD 32,20 | 867,00K |
| 2026-07-13 | TWD 35,75 | -%3,51 | TWD 37,90 | TWD 37,90 | TWD 35,50 | 252,02K |
| 2026-07-10 | TWD 37,05 | %0,00 | TWD 37,05 | TWD 37,05 | TWD 37,05 | 0 |
| 2026-07-09 | TWD 37,05 | +%2,07 | TWD 36,50 | TWD 38,10 | TWD 36,35 | 292,00K |
| 2026-07-08 | TWD 36,30 | +%0,28 | TWD 36,60 | TWD 36,60 | TWD 35,60 | 130,00K |
| 2026-07-07 | TWD 36,20 | -%3,47 | TWD 38,35 | TWD 38,35 | TWD 36,20 | 194,00K |
| 2026-07-06 | TWD 37,50 | -%0,79 | TWD 38,05 | TWD 38,80 | TWD 37,40 | 116,00K |
| 2026-07-03 | TWD 37,80 | +%3,00 | TWD 37,20 | TWD 37,90 | TWD 37,05 | 144,03K |
| 2026-07-02 | TWD 36,70 | +%1,24 | TWD 36,20 | TWD 36,85 | TWD 35,60 | 76,02K |
| 2026-07-01 | TWD 36,25 | -%1,89 | TWD 37,20 | TWD 37,30 | TWD 36,15 | 127,10K |
| 2026-06-30 | TWD 36,95 | +%2,50 | TWD 36,30 | TWD 37,40 | TWD 36,20 | 130,00K |
| 2026-06-29 | TWD 36,05 | -%1,50 | TWD 36,65 | TWD 37,25 | TWD 36,05 | 207,00K |
| 2026-06-26 | TWD 36,60 | -%4,56 | TWD 38,00 | TWD 38,05 | TWD 36,20 | 266,00K |
| 2026-06-25 | TWD 38,35 | -%2,66 | TWD 39,40 | TWD 39,55 | TWD 38,10 | 254,00K |
| 2026-06-24 | TWD 39,40 | +%3,68 | TWD 37,90 | TWD 40,10 | TWD 37,70 | 317,07K |
| 2026-06-23 | TWD 38,00 | -%3,55 | TWD 39,55 | TWD 39,55 | TWD 37,60 | 256,02K |
| 2026-06-22 | TWD 39,40 | -%1,99 | TWD 39,20 | TWD 39,70 | TWD 39,15 | 183,00K |
| 2026-06-18 | TWD 40,20 | +%0,12 | TWD 40,60 | TWD 40,60 | TWD 39,75 | 256,00K |
| 2026-06-17 | TWD 40,15 | +%2,95 | TWD 39,00 | TWD 41,00 | TWD 39,00 | 341,00K |
| 2026-06-16 | TWD 39,00 | -%1,52 | TWD 40,40 | TWD 40,65 | TWD 38,70 | 217,01K |
| 2026-06-15 | TWD 39,60 | +%0,64 | TWD 39,95 | TWD 40,45 | TWD 39,55 | 279,00K |
| 2026-06-12 | TWD 39,35 | +%2,08 | TWD 39,75 | TWD 40,35 | TWD 38,90 | 361,00K |
| 2026-06-11 | TWD 38,55 | -%1,41 | TWD 39,90 | TWD 39,90 | TWD 38,00 | 287,10K |
| 2026-06-10 | TWD 39,10 | -%8,32 | TWD 41,90 | TWD 42,55 | TWD 39,10 | 898,03K |
| 2026-06-09 | TWD 42,65 | +%9,92 | TWD 38,50 | TWD 42,65 | TWD 38,50 | 843,03K |
| 2026-06-08 | TWD 38,80 | -%5,37 | TWD 37,50 | TWD 39,10 | TWD 37,20 | 289,10K |
| 2026-06-05 | TWD 41,00 | +%1,23 | TWD 40,35 | TWD 41,90 | TWD 38,80 | 685,09K |
| 2026-06-04 | TWD 40,50 | -%5,15 | TWD 42,20 | TWD 42,30 | TWD 40,40 | 403,00K |
| 2026-06-03 | TWD 42,70 | +%5,69 | TWD 41,20 | TWD 43,70 | TWD 40,60 | 1,43M |
| 2026-06-02 | TWD 40,40 | +%4,66 | TWD 39,35 | TWD 40,80 | TWD 39,15 | 1,09M |
| 2026-06-01 | TWD 38,60 | +%4,61 | TWD 36,90 | TWD 39,00 | TWD 36,90 | 455,00K |
| 2026-05-29 | TWD 36,90 | +%0,68 | TWD 36,45 | TWD 37,10 | TWD 36,35 | 179,00K |
| 2026-05-28 | TWD 36,65 | +%1,66 | TWD 36,25 | TWD 37,25 | TWD 35,85 | 285,48K |
| 2026-05-27 | TWD 36,05 | -%3,35 | TWD 37,30 | TWD 37,30 | TWD 36,05 | 200,03K |