Simula Technology, Inc. 3511
TPEX · Tayvan · Elektronik Teknoloji
TWD 19,75+0,15 (+%0,77)
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 19,75 | +%0,77 | TWD 19,60 | TWD 19,85 | TWD 19,60 | 90,81K |
| 2026-10-01 | TWD 19,60 | -%0,76 | TWD 19,80 | TWD 19,80 | TWD 19,60 | 48,00K |
| 2026-09-30 | TWD 19,75 | +%1,54 | TWD 19,50 | TWD 19,80 | TWD 19,50 | 99,00K |
| 2026-09-29 | TWD 19,45 | +%0,26 | TWD 19,55 | TWD 19,80 | TWD 19,35 |
| 102,00K |
| 2026-09-24 | TWD 19,40 | +%0,52 | TWD 19,20 | TWD 19,90 | TWD 19,05 | 95,00K |
| 2026-09-23 | TWD 19,30 | -%2,28 | TWD 19,55 | TWD 19,65 | TWD 19,05 | 90,00K |
| 2026-09-22 | TWD 19,75 | +%0,77 | TWD 19,65 | TWD 19,90 | TWD 19,40 | 122,05K |
| 2026-09-21 | TWD 19,60 | +%3,16 | TWD 19,55 | TWD 19,60 | TWD 19,00 | 88,00K |
| 2026-09-18 | TWD 19,00 | +%2,15 | TWD 18,60 | TWD 19,00 | TWD 18,60 | 103,00K |
| 2026-09-17 | TWD 18,60 | +%0,54 | TWD 18,55 | TWD 18,90 | TWD 18,50 | 90,00K |
| 2026-09-16 | TWD 18,50 | +%1,93 | TWD 18,20 | TWD 18,55 | TWD 18,20 | 60,00K |
| 2026-09-15 | TWD 18,15 | -%2,42 | TWD 18,50 | TWD 18,60 | TWD 17,80 | 148,00K |
| 2026-09-14 | TWD 18,60 | -%0,53 | TWD 18,55 | TWD 19,15 | TWD 18,45 | 86,00K |
| 2026-09-11 | TWD 18,70 | -%2,35 | TWD 19,15 | TWD 19,15 | TWD 18,60 | 140,41K |
| 2026-09-10 | TWD 19,15 | -%1,54 | TWD 19,20 | TWD 19,25 | TWD 19,00 | 140,03K |
| 2026-09-09 | TWD 19,45 | +%2,37 | TWD 18,80 | TWD 19,70 | TWD 18,80 | 198,00K |
| 2026-09-08 | TWD 19,00 | -%1,55 | TWD 19,15 | TWD 19,25 | TWD 19,00 | 143,10K |
| 2026-09-07 | TWD 19,30 | -%2,03 | TWD 19,50 | TWD 19,55 | TWD 19,30 | 106,02K |
| 2026-09-04 | TWD 19,70 | +%0,25 | TWD 20,00 | TWD 20,00 | TWD 19,50 | 60,00K |
| 2026-09-03 | TWD 19,65 | -%0,51 | TWD 19,85 | TWD 20,15 | TWD 19,65 | 247,20K |
| 2026-09-02 | TWD 19,75 | +%0,51 | TWD 19,80 | TWD 19,90 | TWD 19,70 | 52,00K |
| 2026-09-01 | TWD 19,65 | -%0,51 | TWD 19,75 | TWD 20,05 | TWD 19,05 | 168,26K |
| 2026-08-31 | TWD 19,75 | -%1,25 | TWD 20,15 | TWD 20,15 | TWD 19,65 | 52,05K |
| 2026-08-28 | TWD 20,00 | -%0,50 | TWD 20,15 | TWD 20,15 | TWD 19,90 | 90,30K |
| 2026-08-27 | TWD 20,10 | +%1,01 | TWD 19,90 | TWD 20,15 | TWD 19,50 | 94,05K |
| 2026-08-26 | TWD 19,90 | +%2,05 | TWD 19,95 | TWD 20,00 | TWD 19,75 | 111,50K |
| 2026-08-25 | TWD 19,50 | -%0,26 | TWD 19,35 | TWD 19,65 | TWD 19,05 | 148,05K |
| 2026-08-24 | TWD 19,55 | +%0,26 | TWD 19,50 | TWD 19,70 | TWD 19,45 | 115,07K |
| 2026-08-21 | TWD 19,50 | +%0,26 | TWD 19,30 | TWD 19,50 | TWD 19,30 | 38,00K |
| 2026-08-20 | TWD 19,45 | +%0,52 | TWD 19,45 | TWD 19,55 | TWD 19,35 | 99,00K |
| 2026-08-19 | TWD 19,35 | -%1,53 | TWD 19,50 | TWD 19,70 | TWD 19,30 | 187,00K |
| 2026-08-18 | TWD 19,65 | -%2,24 | TWD 20,05 | TWD 20,20 | TWD 19,65 | 106,00K |
| 2026-08-17 | TWD 20,10 | -%0,99 | TWD 20,30 | TWD 20,40 | TWD 20,00 | 192,00K |
| 2026-08-14 | TWD 20,30 | -%1,22 | TWD 20,60 | TWD 20,60 | TWD 20,20 | 143,00K |
| 2026-08-13 | TWD 20,55 | +%0,49 | TWD 20,50 | TWD 20,95 | TWD 20,45 | 260,00K |
| 2026-08-12 | TWD 20,45 | -%0,24 | TWD 20,60 | TWD 20,70 | TWD 20,45 | 147,02K |
| 2026-08-11 | TWD 20,50 | +%0,99 | TWD 20,05 | TWD 21,25 | TWD 20,00 | 475,00K |
| 2026-08-10 | TWD 20,30 | +%0,74 | TWD 20,25 | TWD 20,45 | TWD 20,15 | 180,00K |
| 2026-08-07 | TWD 20,15 | +%1,26 | TWD 20,20 | TWD 20,30 | TWD 19,95 | 185,00K |
| 2026-08-06 | TWD 19,90 | -%0,75 | TWD 20,10 | TWD 20,20 | TWD 19,70 | 146,00K |
| 2026-08-05 | TWD 20,05 | +%4,16 | TWD 20,30 | TWD 20,65 | TWD 20,00 | 380,00K |
| 2026-08-04 | TWD 19,25 | +%2,12 | TWD 18,85 | TWD 19,30 | TWD 18,70 | 232,00K |
| 2026-08-03 | TWD 18,85 | -%1,31 | TWD 19,10 | TWD 19,35 | TWD 18,85 | 221,11K |
| 2026-07-31 | TWD 19,10 | +%5,52 | TWD 18,90 | TWD 19,50 | TWD 18,85 | 367,41K |
| 2026-07-30 | TWD 18,10 | -%1,90 | TWD 18,35 | TWD 19,00 | TWD 18,00 | 446,20K |
| 2026-07-29 | TWD 18,45 | -%4,90 | TWD 19,40 | TWD 19,50 | TWD 17,55 | 634,00K |
| 2026-07-28 | TWD 19,40 | -%3,96 | TWD 19,90 | TWD 19,90 | TWD 19,40 | 268,20K |
| 2026-07-27 | TWD 20,20 | -%0,74 | TWD 20,25 | TWD 20,40 | TWD 19,90 | 235,00K |
| 2026-07-24 | TWD 20,35 | -%1,21 | TWD 20,35 | TWD 20,85 | TWD 20,30 | 204,01K |
| 2026-07-23 | TWD 20,60 | -%0,72 | TWD 20,80 | TWD 21,00 | TWD 20,45 | 247,00K |
| 2026-07-22 | TWD 20,75 | +%0,97 | TWD 21,00 | TWD 21,40 | TWD 20,75 | 243,38K |
| 2026-07-21 | TWD 20,55 | +%2,75 | TWD 20,30 | TWD 20,80 | TWD 20,25 | 250,01K |
| 2026-07-20 | TWD 20,00 | -%2,20 | TWD 20,70 | TWD 20,70 | TWD 19,60 | 443,00K |
| 2026-07-17 | TWD 20,45 | -%7,05 | TWD 21,65 | TWD 21,70 | TWD 20,30 | 742,30K |
| 2026-07-16 | TWD 22,00 | -%2,65 | TWD 22,60 | TWD 22,80 | TWD 22,00 | 391,15K |
| 2026-07-15 | TWD 22,60 | -%0,66 | TWD 23,00 | TWD 23,00 | TWD 22,40 | 631,05K |
| 2026-07-14 | TWD 22,75 | -%4,61 | TWD 23,40 | TWD 23,80 | TWD 21,65 | 1,09M |
| 2026-07-13 | TWD 23,85 | -%5,17 | TWD 25,25 | TWD 25,35 | TWD 23,85 | 971,30K |
| 2026-07-10 | TWD 25,15 | %0,00 | TWD 25,15 | TWD 25,15 | TWD 25,15 | 0 |
| 2026-07-09 | TWD 25,15 | -%3,64 | TWD 25,85 | TWD 26,95 | TWD 25,00 | 1,59M |
| 2026-07-08 | TWD 26,10 | -%7,28 | TWD 27,75 | TWD 27,75 | TWD 26,00 | 2,19M |
| 2026-07-07 | TWD 28,15 | +%0,36 | TWD 29,30 | TWD 30,85 | TWD 26,80 | 14,75M |
| 2026-07-06 | TWD 28,05 | +%10,00 | TWD 25,75 | TWD 28,05 | TWD 25,75 | 5,73M |
| 2026-07-03 | TWD 25,50 | +%4,72 | TWD 24,75 | TWD 25,95 | TWD 24,55 | 1,59M |
| 2026-07-02 | TWD 24,35 | +%1,46 | TWD 23,70 | TWD 24,35 | TWD 23,55 | 330,00K |
| 2026-07-01 | TWD 24,00 | -%0,62 | TWD 24,40 | TWD 24,45 | TWD 23,30 | 301,04K |
| 2026-06-30 | TWD 24,15 | +%4,55 | TWD 23,60 | TWD 24,15 | TWD 23,40 | 139,14K |
| 2026-06-29 | TWD 23,10 | -%2,33 | TWD 23,80 | TWD 24,35 | TWD 23,00 | 458,06K |
| 2026-06-26 | TWD 23,65 | -%2,87 | TWD 24,20 | TWD 24,80 | TWD 23,30 | 615,00K |
| 2026-06-25 | TWD 24,35 | -%2,21 | TWD 25,00 | TWD 25,00 | TWD 24,30 | 466,00K |
| 2026-06-24 | TWD 24,90 | +%3,75 | TWD 23,85 | TWD 24,90 | TWD 23,60 | 667,02K |
| 2026-06-23 | TWD 24,00 | -%1,44 | TWD 24,70 | TWD 24,70 | TWD 23,75 | 415,01K |
| 2026-06-22 | TWD 24,35 | -%2,40 | TWD 25,05 | TWD 25,30 | TWD 24,30 | 549,09K |
| 2026-06-18 | TWD 24,95 | +%1,22 | TWD 24,80 | TWD 25,25 | TWD 24,35 | 624,00K |
| 2026-06-17 | TWD 24,65 | +%0,20 | TWD 24,60 | TWD 26,80 | TWD 24,60 | 1,17M |
| 2026-06-16 | TWD 24,60 | -%2,38 | TWD 25,50 | TWD 25,70 | TWD 24,20 | 871,01K |
| 2026-06-15 | TWD 25,20 | +%6,55 | TWD 24,05 | TWD 25,30 | TWD 23,95 | 1,16M |
| 2026-06-12 | TWD 23,65 | +%0,42 | TWD 24,45 | TWD 24,45 | TWD 23,50 | 542,81K |
| 2026-06-11 | TWD 23,55 | +%1,07 | TWD 23,30 | TWD 23,80 | TWD 22,35 | 737,50K |
| 2026-06-10 | TWD 23,30 | -%6,05 | TWD 24,40 | TWD 25,00 | TWD 23,15 | 938,10K |
| 2026-06-09 | TWD 24,80 | +%1,85 | TWD 24,60 | TWD 25,05 | TWD 23,75 | 782,10K |
| 2026-06-08 | TWD 24,35 | -%4,51 | TWD 23,10 | TWD 24,90 | TWD 23,10 | 836,11K |
| 2026-06-05 | TWD 25,50 | -%5,56 | TWD 26,90 | TWD 27,55 | TWD 24,50 | 2,97M |
| 2026-06-04 | TWD 27,00 | +%2,27 | TWD 27,95 | TWD 28,50 | TWD 26,30 | 6,65M |
| 2026-06-03 | TWD 26,40 | +%10,00 | TWD 26,40 | TWD 26,40 | TWD 26,40 | 731,10K |
| 2026-06-02 | TWD 24,00 | +%9,84 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 745,15K |
| 2026-06-01 | TWD 21,85 | +%5,05 | TWD 20,90 | TWD 21,85 | TWD 20,50 | 828,08K |
| 2026-05-29 | TWD 20,80 | +%3,48 | TWD 20,30 | TWD 20,90 | TWD 20,15 | 417,50K |
| 2026-05-28 | TWD 20,10 | %0,00 | TWD 20,30 | TWD 20,80 | TWD 20,00 | 281,00K |
| 2026-05-27 | TWD 20,10 | -%3,13 | TWD 20,55 | TWD 21,00 | TWD 20,00 | 345,02K |