Forcecon Technology Co. Ltd. 3483
TPEX · Tayvan · Elektronik Teknoloji
TWD 80,90+2,40 (+%3,06)
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 78,50 | -%0,76 | TWD 79,50 | TWD 79,50 | TWD 78,20 | 136,16K |
| 2026-09-30 | TWD 79,10 | +%2,06 | TWD 78,20 | TWD 79,70 | TWD 78,20 | 338,19K |
| 2026-09-29 | TWD 77,50 | %0,00 | TWD 77,50 | TWD 78,00 | TWD 76,10 | 219,60K |
| 2026-09-24 | TWD 77,50 | +%1,17 | TWD 75,60 | TWD 78,10 | TWD 75,60 | 200,21K |
| 2026-09-23 | TWD 76,60 | -%1,67 | TWD 77,90 | TWD 79,50 | TWD 76,60 | 246,38K |
| 2026-09-22 | TWD 77,90 | +%4,99 | TWD 75,10 | TWD 78,00 | TWD 74,90 | 522,10K |
| 2026-09-21 | TWD 74,20 | -%1,33 | TWD 75,40 | TWD 75,40 | TWD 73,50 | 295,83K |
| 2026-09-18 | TWD 75,20 | +%1,62 | TWD 74,80 | TWD 75,20 | TWD 74,10 | 256,08K |
| 2026-09-17 | TWD 74,00 | -%0,94 | TWD 75,20 | TWD 76,30 | TWD 74,00 | 125,75K |
| 2026-09-16 | TWD 74,70 | +%1,77 | TWD 73,50 | TWD 75,70 | TWD 73,40 | 195,45K |
| 2026-09-15 | TWD 73,40 | -%3,42 | TWD 76,00 | TWD 76,20 | TWD 73,30 | 222,35K |
| 2026-09-14 | TWD 76,00 | -%0,65 | TWD 75,80 | TWD 77,90 | TWD 75,80 | 124,44K |
| 2026-09-11 | TWD 76,50 | -%0,39 | TWD 76,00 | TWD 77,00 | TWD 75,30 | 274,08K |
| 2026-09-10 | TWD 76,80 | -%4,60 | TWD 78,90 | TWD 78,90 | TWD 76,50 | 540,44K |
| 2026-09-09 | TWD 80,50 | +%3,21 | TWD 78,00 | TWD 81,30 | TWD 77,80 | 530,74K |
| 2026-09-08 | TWD 78,00 | -%0,64 | TWD 78,70 | TWD 78,90 | TWD 77,00 | 275,15K |
| 2026-09-07 | TWD 78,50 | -%1,88 | TWD 81,00 | TWD 81,00 | TWD 78,30 | 346,40K |
| 2026-09-04 | TWD 80,00 | +%2,30 | TWD 78,30 | TWD 80,00 | TWD 76,70 | 468,62K |
| 2026-09-03 | TWD 78,20 | -%1,76 | TWD 83,60 | TWD 83,60 | TWD 78,10 | 761,11K |
| 2026-09-02 | TWD 79,60 | +%5,57 | TWD 75,40 | TWD 81,00 | TWD 75,40 | 963,90K |
| 2026-09-01 | TWD 75,40 | +%1,75 | TWD 75,00 | TWD 76,80 | TWD 75,00 | 338,43K |
| 2026-08-31 | TWD 74,10 | -%1,20 | TWD 74,20 | TWD 75,70 | TWD 74,00 | 168,74K |
| 2026-08-28 | TWD 75,00 | +%0,81 | TWD 75,40 | TWD 75,40 | TWD 73,40 | 217,74K |
| 2026-08-27 | TWD 74,40 | +%2,62 | TWD 73,00 | TWD 74,70 | TWD 73,00 | 240,25K |
| 2026-08-26 | TWD 72,50 | +%1,12 | TWD 71,00 | TWD 72,60 | TWD 71,00 | 161,34K |
| 2026-08-25 | TWD 71,70 | +%0,84 | TWD 71,30 | TWD 71,70 | TWD 70,20 | 200,20K |
| 2026-08-24 | TWD 71,10 | +%0,71 | TWD 71,80 | TWD 72,40 | TWD 71,10 | 163,06K |
| 2026-08-21 | TWD 70,60 | -%1,26 | TWD 72,40 | TWD 72,90 | TWD 70,20 | 339,05K |
| 2026-08-20 | TWD 71,50 | +%1,42 | TWD 71,70 | TWD 72,30 | TWD 71,00 | 146,15K |
| 2026-08-19 | TWD 70,50 | -%1,67 | TWD 70,50 | TWD 72,40 | TWD 70,30 | 293,00K |
| 2026-08-18 | TWD 71,70 | -%2,98 | TWD 74,30 | TWD 75,00 | TWD 71,50 | 261,28K |
| 2026-08-17 | TWD 73,90 | +%0,68 | TWD 74,00 | TWD 74,50 | TWD 73,50 | 149,72K |
| 2026-08-14 | TWD 73,40 | -%0,81 | TWD 75,60 | TWD 75,70 | TWD 73,30 | 208,31K |
| 2026-08-13 | TWD 74,00 | -%1,46 | TWD 75,10 | TWD 76,20 | TWD 74,00 | 353,35K |
| 2026-08-12 | TWD 75,10 | +%2,18 | TWD 75,00 | TWD 75,60 | TWD 74,00 | 317,63K |
| 2026-08-11 | TWD 73,50 | -%0,68 | TWD 74,00 | TWD 74,00 | TWD 72,00 | 210,07K |
| 2026-08-10 | TWD 74,00 | -%0,54 | TWD 74,30 | TWD 74,90 | TWD 73,00 | 258,63K |
| 2026-08-07 | TWD 74,40 | -%2,75 | TWD 76,50 | TWD 76,90 | TWD 74,20 | 366,53K |
| 2026-08-06 | TWD 76,50 | +%4,08 | TWD 73,60 | TWD 76,50 | TWD 72,50 | 489,00K |
| 2026-08-05 | TWD 73,50 | -%0,54 | TWD 74,30 | TWD 75,60 | TWD 73,50 | 280,90K |
| 2026-08-04 | TWD 73,90 | -%3,27 | TWD 74,80 | TWD 74,80 | TWD 73,40 | 259,00K |
| 2026-08-03 | TWD 76,40 | +%2,96 | TWD 74,00 | TWD 76,60 | TWD 73,50 | 323,25K |
| 2026-07-31 | TWD 74,20 | +%4,51 | TWD 73,80 | TWD 74,50 | TWD 73,00 | 318,25K |
| 2026-07-30 | TWD 71,00 | -%2,07 | TWD 70,60 | TWD 72,90 | TWD 70,00 | 329,02K |
| 2026-07-29 | TWD 72,50 | -%3,46 | TWD 75,50 | TWD 77,30 | TWD 69,70 | 719,17K |
| 2026-07-28 | TWD 75,10 | -%3,47 | TWD 77,70 | TWD 77,70 | TWD 75,00 | 381,90K |
| 2026-07-27 | TWD 77,80 | %0,00 | TWD 78,10 | TWD 78,30 | TWD 76,70 | 300,03K |
| 2026-07-24 | TWD 77,80 | +%0,13 | TWD 77,80 | TWD 79,50 | TWD 77,30 | 212,87K |
| 2026-07-23 | TWD 77,70 | -%1,02 | TWD 79,50 | TWD 79,50 | TWD 77,60 | 195,23K |
| 2026-07-22 | TWD 78,50 | -%0,63 | TWD 80,00 | TWD 80,90 | TWD 78,50 | 212,76K |
| 2026-07-21 | TWD 79,00 | +%3,95 | TWD 76,00 | TWD 79,30 | TWD 76,00 | 290,14K |
| 2026-07-20 | TWD 76,00 | -%1,55 | TWD 77,30 | TWD 78,50 | TWD 73,50 | 331,80K |
| 2026-07-17 | TWD 77,20 | -%5,39 | TWD 81,60 | TWD 81,60 | TWD 77,00 | 732,29K |
| 2026-07-16 | TWD 81,60 | -%2,86 | TWD 83,60 | TWD 83,60 | TWD 81,10 | 316,10K |
| 2026-07-15 | TWD 84,00 | +%0,24 | TWD 84,60 | TWD 84,60 | TWD 83,00 | 238,02K |
| 2026-07-14 | TWD 83,80 | -%1,99 | TWD 85,50 | TWD 86,40 | TWD 80,30 | 727,67K |
| 2026-07-13 | TWD 85,50 | -%0,81 | TWD 86,20 | TWD 86,80 | TWD 84,90 | 366,07K |
| 2026-07-10 | TWD 86,20 | %0,00 | TWD 86,20 | TWD 86,20 | TWD 86,20 | 0 |
| 2026-07-09 | TWD 86,20 | -%4,75 | TWD 89,00 | TWD 89,20 | TWD 86,10 | 847,25K |
| 2026-07-08 | TWD 90,50 | +%0,56 | TWD 90,10 | TWD 91,00 | TWD 89,10 | 279,46K |
| 2026-07-07 | TWD 90,00 | -%2,70 | TWD 93,10 | TWD 93,40 | TWD 89,70 | 459,06K |
| 2026-07-06 | TWD 92,50 | -%0,54 | TWD 93,00 | TWD 95,30 | TWD 92,50 | 423,87K |
| 2026-07-03 | TWD 93,00 | +%1,09 | TWD 92,00 | TWD 94,40 | TWD 92,00 | 468,30K |
| 2026-07-02 | TWD 92,00 | +%1,43 | TWD 90,10 | TWD 92,20 | TWD 89,60 | 338,05K |
| 2026-07-01 | TWD 90,70 | +%0,55 | TWD 91,00 | TWD 91,40 | TWD 89,90 | 302,22K |
| 2026-06-30 | TWD 90,20 | +%2,73 | TWD 88,80 | TWD 90,70 | TWD 88,40 | 261,18K |
| 2026-06-29 | TWD 87,80 | +%1,62 | TWD 86,40 | TWD 88,30 | TWD 86,20 | 266,45K |
| 2026-06-26 | TWD 86,40 | -%4,21 | TWD 89,20 | TWD 89,70 | TWD 86,10 | 789,23K |
| 2026-06-25 | TWD 90,20 | -%1,74 | TWD 92,30 | TWD 92,30 | TWD 90,10 | 434,95K |
| 2026-06-24 | TWD 91,80 | +%0,77 | TWD 91,10 | TWD 92,00 | TWD 90,60 | 345,04K |
| 2026-06-23 | TWD 91,10 | -%3,80 | TWD 95,00 | TWD 95,00 | TWD 90,90 | 588,58K |
| 2026-06-22 | TWD 94,70 | +%0,96 | TWD 95,30 | TWD 95,80 | TWD 93,80 | 635,88K |
| 2026-06-18 | TWD 93,80 | +%2,74 | TWD 92,50 | TWD 94,00 | TWD 92,10 | 502,15K |
| 2026-06-17 | TWD 91,30 | +%0,77 | TWD 89,80 | TWD 91,80 | TWD 89,80 | 338,60K |
| 2026-06-16 | TWD 90,60 | -%1,63 | TWD 92,20 | TWD 92,80 | TWD 90,60 | 401,99K |
| 2026-06-15 | TWD 92,10 | +%1,10 | TWD 92,20 | TWD 93,20 | TWD 91,90 | 379,75K |
| 2026-06-12 | TWD 91,10 | +%0,11 | TWD 94,20 | TWD 94,20 | TWD 91,10 | 494,17K |
| 2026-06-11 | TWD 91,00 | +%1,11 | TWD 90,00 | TWD 91,40 | TWD 89,00 | 733,45K |
| 2026-06-10 | TWD 90,00 | -%6,54 | TWD 93,60 | TWD 97,40 | TWD 90,00 | 1,34M |
| 2026-06-09 | TWD 96,30 | -%0,52 | TWD 97,50 | TWD 98,30 | TWD 94,90 | 934,76K |
| 2026-06-08 | TWD 96,80 | -%1,22 | TWD 88,30 | TWD 97,10 | TWD 88,30 | 1,25M |
| 2026-06-05 | TWD 98,00 | -%8,41 | TWD 105,00 | TWD 105,00 | TWD 98,00 | 2,81M |
| 2026-06-04 | TWD 107,00 | -%3,17 | TWD 113,00 | TWD 113,50 | TWD 105,50 | 7,57M |
| 2026-06-03 | TWD 110,50 | +%9,95 | TWD 102,00 | TWD 110,50 | TWD 102,00 | 4,14M |
| 2026-06-02 | TWD 100,50 | -%2,43 | TWD 103,00 | TWD 103,00 | TWD 98,00 | 2,09M |
| 2026-06-01 | TWD 103,00 | +%8,42 | TWD 97,30 | TWD 104,00 | TWD 97,00 | 3,09M |
| 2026-05-29 | TWD 95,00 | +%1,28 | TWD 96,00 | TWD 96,90 | TWD 94,60 | 608,13K |
| 2026-05-28 | TWD 93,80 | -%2,60 | TWD 97,50 | TWD 98,50 | TWD 93,50 | 955,57K |
| 2026-05-27 | TWD 96,30 | -%2,13 | TWD 100,00 | TWD 100,00 | TWD 95,50 | 1,18M |
| 2026-05-26 | TWD 98,40 | -%0,81 | TWD 101,00 | TWD 102,00 | TWD 96,60 | 1,61M |