UTECHZONE Co., Ltd. 3455
TPEX · Tayvan · Elektronik Teknoloji
TWD 280,00-7,00 (-%2,44)
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 280,00 | -%2,44 | TWD 287,00 | TWD 295,00 | TWD 277,00 | 6,57M |
| 2026-10-01 | TWD 287,00 | +%7,49 | TWD 266,00 | TWD 292,00 | TWD 258,00 | 3,87M |
| 2026-09-30 | TWD 267,00 | %0,00 | TWD 268,50 | TWD 279,00 | TWD 260,50 | 5,68M |
| 2026-09-29 | TWD 267,00 | +%3,49 | TWD 258,50 | TWD 276,00 | TWD 256,00 |
| 5,48M |
| 2026-09-24 | TWD 258,00 | +%5,74 | TWD 242,00 | TWD 265,00 | TWD 242,00 | 3,51M |
| 2026-09-23 | TWD 244,00 | -%1,41 | TWD 248,00 | TWD 252,00 | TWD 244,00 | 637,34K |
| 2026-09-22 | TWD 247,50 | -%3,51 | TWD 257,50 | TWD 260,50 | TWD 246,00 | 1,61M |
| 2026-09-21 | TWD 256,50 | +%0,39 | TWD 252,00 | TWD 263,50 | TWD 251,00 | 2,07M |
| 2026-09-18 | TWD 255,50 | +%3,86 | TWD 255,00 | TWD 256,00 | TWD 243,00 | 2,57M |
| 2026-09-17 | TWD 246,00 | +%2,29 | TWD 242,50 | TWD 263,00 | TWD 239,50 | 4,23M |
| 2026-09-16 | TWD 240,50 | +%6,65 | TWD 228,50 | TWD 244,50 | TWD 228,50 | 1,30M |
| 2026-09-15 | TWD 225,50 | -%2,17 | TWD 228,50 | TWD 233,50 | TWD 225,50 | 772,57K |
| 2026-09-14 | TWD 230,50 | -%1,28 | TWD 230,00 | TWD 237,00 | TWD 222,50 | 1,41M |
| 2026-09-11 | TWD 233,50 | +%1,97 | TWD 229,00 | TWD 241,00 | TWD 222,00 | 2,83M |
| 2026-09-10 | TWD 229,00 | -%1,29 | TWD 230,00 | TWD 243,00 | TWD 227,50 | 1,25M |
| 2026-09-09 | TWD 232,00 | +%1,09 | TWD 230,00 | TWD 236,50 | TWD 229,00 | 572,10K |
| 2026-09-08 | TWD 229,50 | -%2,34 | TWD 235,00 | TWD 236,50 | TWD 227,50 | 1,08M |
| 2026-09-07 | TWD 235,00 | -%0,63 | TWD 242,50 | TWD 242,50 | TWD 233,00 | 1,41M |
| 2026-09-04 | TWD 236,50 | -%1,05 | TWD 248,00 | TWD 249,00 | TWD 231,50 | 1,86M |
| 2026-09-03 | TWD 239,00 | -%6,82 | TWD 260,00 | TWD 273,50 | TWD 239,00 | 3,88M |
| 2026-09-02 | TWD 256,50 | -%3,21 | TWD 263,50 | TWD 270,00 | TWD 255,00 | 2,41M |
| 2026-09-01 | TWD 265,00 | +%1,73 | TWD 270,00 | TWD 271,50 | TWD 253,50 | 3,24M |
| 2026-08-31 | TWD 260,50 | +%2,56 | TWD 255,00 | TWD 272,50 | TWD 245,50 | 4,10M |
| 2026-08-28 | TWD 254,00 | -%0,20 | TWD 256,50 | TWD 257,00 | TWD 247,00 | 1,96M |
| 2026-08-27 | TWD 254,50 | +%6,26 | TWD 239,50 | TWD 262,00 | TWD 239,00 | 3,49M |
| 2026-08-26 | TWD 239,50 | -%0,21 | TWD 240,00 | TWD 250,00 | TWD 236,50 | 1,46M |
| 2026-08-25 | TWD 240,00 | +%3,23 | TWD 232,00 | TWD 240,50 | TWD 223,50 | 1,18M |
| 2026-08-24 | TWD 232,50 | -%1,27 | TWD 235,50 | TWD 241,00 | TWD 231,50 | 1,01M |
| 2026-08-21 | TWD 235,50 | -%3,09 | TWD 239,00 | TWD 241,50 | TWD 234,50 | 835,92K |
| 2026-08-20 | TWD 243,00 | -%1,62 | TWD 248,00 | TWD 249,50 | TWD 238,00 | 1,83M |
| 2026-08-19 | TWD 247,00 | -%4,26 | TWD 245,00 | TWD 260,00 | TWD 243,50 | 3,34M |
| 2026-08-18 | TWD 258,00 | +%1,98 | TWD 253,00 | TWD 271,50 | TWD 251,00 | 8,42M |
| 2026-08-17 | TWD 253,00 | +%10,00 | TWD 232,00 | TWD 253,00 | TWD 227,00 | 3,72M |
| 2026-08-14 | TWD 230,00 | +%2,22 | TWD 227,50 | TWD 236,50 | TWD 222,00 | 2,38M |
| 2026-08-13 | TWD 225,00 | +%1,35 | TWD 222,00 | TWD 231,50 | TWD 217,00 | 2,49M |
| 2026-08-12 | TWD 222,00 | +%9,90 | TWD 202,00 | TWD 222,00 | TWD 201,50 | 1,35M |
| 2026-08-11 | TWD 202,00 | -%1,70 | TWD 202,00 | TWD 203,00 | TWD 192,50 | 742,25K |
| 2026-08-10 | TWD 205,50 | +%8,16 | TWD 193,00 | TWD 208,50 | TWD 192,00 | 1,14M |
| 2026-08-07 | TWD 190,00 | +%0,26 | TWD 189,50 | TWD 195,00 | TWD 186,00 | 725,30K |
| 2026-08-06 | TWD 189,50 | +%1,88 | TWD 189,00 | TWD 190,00 | TWD 180,50 | 621,10K |
| 2026-08-05 | TWD 186,00 | +%1,92 | TWD 189,00 | TWD 196,00 | TWD 185,00 | 922,60K |
| 2026-08-04 | TWD 182,50 | +%8,96 | TWD 167,00 | TWD 184,00 | TWD 166,00 | 1,43M |
| 2026-08-03 | TWD 167,50 | +%3,08 | TWD 157,50 | TWD 171,00 | TWD 156,00 | 797,30K |
| 2026-07-31 | TWD 162,50 | +%7,97 | TWD 164,50 | TWD 165,50 | TWD 160,00 | 728,10K |
| 2026-07-30 | TWD 150,50 | -%0,99 | TWD 145,00 | TWD 161,00 | TWD 145,00 | 1,21M |
| 2026-07-29 | TWD 152,00 | -%9,79 | TWD 171,00 | TWD 173,00 | TWD 152,00 | 1,74M |
| 2026-07-28 | TWD 168,50 | -%9,16 | TWD 176,00 | TWD 178,00 | TWD 168,50 | 1,28M |
| 2026-07-27 | TWD 185,50 | -%1,33 | TWD 190,50 | TWD 190,50 | TWD 180,00 | 915,20K |
| 2026-07-24 | TWD 188,00 | -%6,47 | TWD 195,50 | TWD 202,00 | TWD 187,50 | 1,22M |
| 2026-07-23 | TWD 201,00 | -%0,25 | TWD 204,50 | TWD 214,50 | TWD 200,00 | 1,00M |
| 2026-07-22 | TWD 201,50 | +%4,40 | TWD 199,00 | TWD 209,50 | TWD 195,00 | 1,29M |
| 2026-07-21 | TWD 193,00 | +%1,31 | TWD 190,50 | TWD 199,00 | TWD 186,50 | 1,05M |
| 2026-07-20 | TWD 190,50 | -%4,75 | TWD 201,50 | TWD 201,50 | TWD 185,00 | 1,43M |
| 2026-07-17 | TWD 200,00 | -%8,26 | TWD 212,50 | TWD 225,00 | TWD 197,00 | 2,59M |
| 2026-07-16 | TWD 218,00 | -%3,11 | TWD 220,00 | TWD 226,00 | TWD 215,00 | 573,24K |
| 2026-07-15 | TWD 225,00 | +%0,22 | TWD 222,50 | TWD 227,00 | TWD 215,00 | 1,18M |
| 2026-07-14 | TWD 224,50 | +%2,51 | TWD 217,00 | TWD 224,50 | TWD 200,00 | 1,71M |
| 2026-07-13 | TWD 219,00 | -%9,88 | TWD 237,00 | TWD 244,00 | TWD 219,00 | 2,16M |
| 2026-07-10 | TWD 243,00 | %0,00 | TWD 243,00 | TWD 243,00 | TWD 243,00 | 0 |
| 2026-07-09 | TWD 243,00 | +%2,97 | TWD 237,50 | TWD 248,00 | TWD 235,00 | 1,28M |
| 2026-07-08 | TWD 236,00 | -%1,05 | TWD 240,00 | TWD 245,00 | TWD 232,50 | 1,12M |
| 2026-07-07 | TWD 238,50 | -%3,25 | TWD 250,50 | TWD 269,50 | TWD 234,00 | 2,89M |
| 2026-07-06 | TWD 246,50 | -%5,56 | TWD 265,00 | TWD 265,00 | TWD 246,00 | 2,00M |
| 2026-07-03 | TWD 261,00 | +%0,38 | TWD 270,00 | TWD 270,00 | TWD 250,00 | 3,59M |
| 2026-07-02 | TWD 260,00 | +%9,94 | TWD 231,50 | TWD 260,00 | TWD 230,00 | 2,21M |
| 2026-07-01 | TWD 236,50 | +%0,64 | TWD 244,50 | TWD 247,50 | TWD 236,00 | 1,55M |
| 2026-06-30 | TWD 235,00 | +%6,58 | TWD 221,00 | TWD 238,00 | TWD 221,00 | 1,02M |
| 2026-06-29 | TWD 220,50 | -%0,45 | TWD 221,00 | TWD 229,00 | TWD 216,00 | 1,08M |
| 2026-06-26 | TWD 221,50 | -%9,03 | TWD 239,00 | TWD 244,50 | TWD 221,50 | 1,68M |
| 2026-06-25 | TWD 243,50 | -%5,25 | TWD 263,00 | TWD 263,00 | TWD 241,50 | 2,22M |
| 2026-06-24 | TWD 257,00 | -%3,56 | TWD 256,50 | TWD 271,50 | TWD 252,00 | 2,26M |
| 2026-06-23 | TWD 266,50 | +%0,19 | TWD 273,50 | TWD 279,00 | TWD 259,50 | 5,22M |
| 2026-06-22 | TWD 266,00 | +%9,92 | TWD 249,00 | TWD 266,00 | TWD 243,50 | 3,70M |
| 2026-06-18 | TWD 242,00 | +%6,14 | TWD 229,00 | TWD 244,50 | TWD 227,00 | 1,46M |
| 2026-06-17 | TWD 228,00 | -%3,80 | TWD 235,50 | TWD 237,00 | TWD 223,50 | 1,38M |
| 2026-06-16 | TWD 237,00 | -%0,21 | TWD 260,00 | TWD 260,50 | TWD 235,00 | 4,03M |
| 2026-06-15 | TWD 237,50 | +%9,95 | TWD 221,50 | TWD 237,50 | TWD 220,00 | 955,67K |
| 2026-06-12 | TWD 216,00 | +%4,10 | TWD 219,00 | TWD 223,00 | TWD 211,50 | 1,15M |
| 2026-06-11 | TWD 207,50 | +%0,97 | TWD 203,00 | TWD 221,50 | TWD 201,00 | 1,88M |
| 2026-06-10 | TWD 205,50 | -%4,64 | TWD 210,00 | TWD 220,00 | TWD 205,00 | 1,17M |
| 2026-06-09 | TWD 215,50 | +%3,11 | TWD 212,00 | TWD 215,50 | TWD 207,50 | 969,41K |
| 2026-06-08 | TWD 209,00 | -%5,00 | TWD 198,00 | TWD 210,50 | TWD 198,00 | 1,23M |
| 2026-06-05 | TWD 220,00 | -%2,22 | TWD 225,00 | TWD 227,00 | TWD 216,50 | 1,68M |
| 2026-06-04 | TWD 225,00 | -%2,39 | TWD 226,00 | TWD 232,50 | TWD 222,50 | 1,13M |
| 2026-06-03 | TWD 230,50 | -%0,86 | TWD 233,00 | TWD 237,50 | TWD 230,50 | 1,14M |
| 2026-06-02 | TWD 232,50 | -%4,71 | TWD 248,00 | TWD 248,50 | TWD 229,50 | 1,83M |
| 2026-06-01 | TWD 244,00 | +%1,04 | TWD 242,50 | TWD 247,00 | TWD 240,00 | 1,49M |
| 2026-05-29 | TWD 241,50 | %0,00 | TWD 249,50 | TWD 251,50 | TWD 241,50 | 1,59M |
| 2026-05-28 | TWD 241,50 | -%5,48 | TWD 249,50 | TWD 255,50 | TWD 237,00 | 3,84M |
| 2026-05-27 | TWD 255,50 | -%5,89 | TWD 274,00 | TWD 274,00 | TWD 255,00 | 3,20M |