Formosa Sumco Technology Corporation 3532
TWSE · Tayvan · Üretici İmalatı
TWD 474,00+3,00 (+%0,64)
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 474,00 | +%0,64 | TWD 475,00 | TWD 497,50 | TWD 465,50 | 9,59M |
| 2026-09-30 | TWD 471,00 | +%3,74 | TWD 459,50 | TWD 488,50 | TWD 453,00 | 13,92M |
| 2026-09-29 | TWD 454,00 | +%0,33 | TWD 450,00 | TWD 472,00 | TWD 449,00 | 6,98M |
| 2026-09-24 | TWD 452,50 | +%1,69 | TWD 445,00 | TWD 453,00 | TWD 437,00 | 4,54M |
| 2026-09-23 | TWD 445,00 | +%2,42 | TWD 442,00 | TWD 460,00 | TWD 430,50 | 11,26M |
| 2026-09-22 | TWD 434,50 | -%1,25 | TWD 447,00 | TWD 459,50 | TWD 431,50 | 8,21M |
| 2026-09-21 | TWD 440,00 | -%1,68 | TWD 450,50 | TWD 452,00 | TWD 432,50 | 3,82M |
| 2026-09-18 | TWD 447,50 | +%1,36 | TWD 457,00 | TWD 461,00 | TWD 438,50 | 6,67M |
| 2026-09-17 | TWD 441,50 | +%0,34 | TWD 449,00 | TWD 474,00 | TWD 432,00 | 9,34M |
| 2026-09-16 | TWD 440,00 | +%8,11 | TWD 409,00 | TWD 447,00 | TWD 409,00 | 7,57M |
| 2026-09-15 | TWD 407,00 | -%2,16 | TWD 416,00 | TWD 444,00 | TWD 403,00 | 9,26M |
| 2026-09-14 | TWD 416,00 | -%1,65 | TWD 410,00 | TWD 419,00 | TWD 400,00 | 5,28M |
| 2026-09-11 | TWD 423,00 | +%3,17 | TWD 409,50 | TWD 423,50 | TWD 406,50 | 7,30M |
| 2026-09-10 | TWD 410,00 | -%3,30 | TWD 417,00 | TWD 423,00 | TWD 410,00 | 4,23M |
| 2026-09-09 | TWD 424,00 | +%6,53 | TWD 412,00 | TWD 425,50 | TWD 401,50 | 9,03M |
| 2026-09-08 | TWD 398,00 | -%1,24 | TWD 415,00 | TWD 438,50 | TWD 397,00 | 9,18M |
| 2026-09-07 | TWD 403,00 | +%1,00 | TWD 401,00 | TWD 418,50 | TWD 393,50 | 7,89M |
| 2026-09-04 | TWD 399,00 | +%4,72 | TWD 392,00 | TWD 406,50 | TWD 385,00 | 6,71M |
| 2026-09-03 | TWD 381,00 | -%1,30 | TWD 391,00 | TWD 402,00 | TWD 376,00 | 5,91M |
| 2026-09-02 | TWD 386,00 | -%3,98 | TWD 401,00 | TWD 405,00 | TWD 386,00 | 3,73M |
| 2026-09-01 | TWD 402,00 | +%6,07 | TWD 378,00 | TWD 408,50 | TWD 378,00 | 8,90M |
| 2026-08-31 | TWD 379,00 | -%5,01 | TWD 393,00 | TWD 394,50 | TWD 367,50 | 4,26M |
| 2026-08-28 | TWD 399,00 | +%1,27 | TWD 401,00 | TWD 418,50 | TWD 386,00 | 10,50M |
| 2026-08-27 | TWD 394,00 | +%3,14 | TWD 382,50 | TWD 400,00 | TWD 375,50 | 10,09M |
| 2026-08-26 | TWD 382,00 | +%1,06 | TWD 378,00 | TWD 386,00 | TWD 370,50 | 9,68M |
| 2026-08-25 | TWD 378,00 | +%0,40 | TWD 377,50 | TWD 386,00 | TWD 359,00 | 20,76M |
| 2026-08-24 | TWD 376,50 | +%9,93 | TWD 344,50 | TWD 376,50 | TWD 344,50 | 7,08M |
| 2026-08-21 | TWD 342,50 | +%0,74 | TWD 350,50 | TWD 353,00 | TWD 337,50 | 6,23M |
| 2026-08-20 | TWD 340,00 | -%4,63 | TWD 365,00 | TWD 368,00 | TWD 331,50 | 8,88M |
| 2026-08-19 | TWD 356,50 | -%3,39 | TWD 354,00 | TWD 369,50 | TWD 344,50 | 7,24M |
| 2026-08-18 | TWD 369,00 | -%0,67 | TWD 360,00 | TWD 402,50 | TWD 360,00 | 19,09M |
| 2026-08-17 | TWD 371,50 | +%4,35 | TWD 346,00 | TWD 387,50 | TWD 342,00 | 15,48M |
| 2026-08-14 | TWD 356,00 | +%3,79 | TWD 343,00 | TWD 358,00 | TWD 330,00 | 15,15M |
| 2026-08-13 | TWD 343,00 | +%9,94 | TWD 334,50 | TWD 343,00 | TWD 320,50 | 5,40M |
| 2026-08-12 | TWD 312,00 | +%9,86 | TWD 289,00 | TWD 312,00 | TWD 286,50 | 5,84M |
| 2026-08-11 | TWD 284,00 | +%0,35 | TWD 282,50 | TWD 290,50 | TWD 265,50 | 7,64M |
| 2026-08-10 | TWD 283,00 | -%9,44 | TWD 310,00 | TWD 312,50 | TWD 281,50 | 8,11M |
| 2026-08-07 | TWD 312,50 | -%1,11 | TWD 316,00 | TWD 316,00 | TWD 308,00 | 288,93K |
| 2026-08-06 | TWD 316,00 | -%0,16 | TWD 301,00 | TWD 316,50 | TWD 300,00 | 917,20K |
| 2026-08-05 | TWD 316,50 | +%8,58 | TWD 310,00 | TWD 319,00 | TWD 300,00 | 1,10M |
| 2026-08-04 | TWD 291,50 | +%10,00 | TWD 284,00 | TWD 291,50 | TWD 284,00 | 549,02K |
| 2026-08-03 | TWD 265,00 | -%2,39 | TWD 254,00 | TWD 276,00 | TWD 254,00 | 1,98M |
| 2026-07-31 | TWD 271,50 | -%2,16 | TWD 305,00 | TWD 305,00 | TWD 269,50 | 2,58M |
| 2026-07-30 | TWD 277,50 | -%9,90 | TWD 277,50 | TWD 294,00 | TWD 277,50 | 6,76M |
| 2026-07-29 | TWD 308,00 | -%9,94 | TWD 337,00 | TWD 339,50 | TWD 308,00 | 2,84M |
| 2026-07-28 | TWD 342,00 | -%9,88 | TWD 350,00 | TWD 355,50 | TWD 342,00 | 3,76M |
| 2026-07-27 | TWD 379,50 | %0,00 | TWD 372,00 | TWD 380,50 | TWD 357,50 | 6,63M |
| 2026-07-24 | TWD 379,50 | -%9,96 | TWD 405,00 | TWD 410,00 | TWD 379,50 | 7,77M |
| 2026-07-23 | TWD 421,50 | -%9,94 | TWD 472,00 | TWD 499,00 | TWD 421,50 | 14,60M |
| 2026-07-22 | TWD 468,00 | +%7,96 | TWD 446,50 | TWD 476,50 | TWD 440,50 | 14,15M |
| 2026-07-21 | TWD 433,50 | -%6,97 | TWD 470,00 | TWD 470,00 | TWD 432,00 | 18,47M |
| 2026-07-20 | TWD 466,00 | +%9,91 | TWD 434,00 | TWD 466,00 | TWD 401,00 | 12,78M |
| 2026-07-17 | TWD 424,00 | -%9,98 | TWD 424,00 | TWD 470,00 | TWD 424,00 | 9,64M |
| 2026-07-16 | TWD 471,00 | -%9,94 | TWD 504,00 | TWD 519,00 | TWD 471,00 | 7,59M |
| 2026-07-15 | TWD 523,00 | +%2,55 | TWD 535,00 | TWD 552,00 | TWD 506,00 | 15,03M |
| 2026-07-14 | TWD 510,00 | +%9,56 | TWD 459,00 | TWD 510,00 | TWD 430,50 | 18,94M |
| 2026-07-13 | TWD 465,50 | +%9,92 | TWD 465,50 | TWD 465,50 | TWD 465,50 | 1,27M |
| 2026-07-10 | TWD 423,50 | %0,00 | TWD 423,50 | TWD 423,50 | TWD 423,50 | 0 |
| 2026-07-09 | TWD 423,50 | +%3,42 | TWD 415,00 | TWD 450,00 | TWD 408,50 | 8,93M |
| 2026-07-08 | TWD 409,50 | +%6,92 | TWD 387,00 | TWD 420,00 | TWD 375,50 | 6,80M |
| 2026-07-07 | TWD 383,00 | -%5,67 | TWD 410,50 | TWD 429,00 | TWD 376,00 | 9,19M |
| 2026-07-06 | TWD 406,00 | -%7,73 | TWD 455,00 | TWD 484,00 | TWD 406,00 | 15,82M |
| 2026-07-03 | TWD 440,00 | +%8,11 | TWD 393,50 | TWD 443,50 | TWD 393,50 | 944,04K |
| 2026-07-02 | TWD 407,00 | +%1,75 | TWD 399,00 | TWD 414,50 | TWD 394,00 | 1,30M |
| 2026-07-01 | TWD 400,00 | +%9,89 | TWD 400,00 | TWD 400,00 | TWD 400,00 | 1,74M |
| 2026-06-30 | TWD 364,00 | +%9,97 | TWD 364,00 | TWD 364,00 | TWD 364,00 | 322,21K |
| 2026-06-29 | TWD 331,00 | -%1,49 | TWD 341,00 | TWD 343,50 | TWD 325,00 | 471,53K |
| 2026-06-26 | TWD 336,00 | -%9,68 | TWD 372,00 | TWD 383,00 | TWD 336,00 | 738,25K |
| 2026-06-25 | TWD 372,00 | +%1,92 | TWD 377,50 | TWD 386,00 | TWD 365,00 | 591,17K |
| 2026-06-24 | TWD 365,00 | -%2,14 | TWD 364,50 | TWD 369,50 | TWD 358,00 | 616,13K |
| 2026-06-23 | TWD 373,00 | -%1,45 | TWD 376,50 | TWD 380,50 | TWD 363,00 | 666,20K |
| 2026-06-22 | TWD 378,50 | -%2,95 | TWD 382,00 | TWD 388,00 | TWD 377,00 | 909,87K |
| 2026-06-18 | TWD 390,00 | -%1,39 | TWD 390,50 | TWD 395,00 | TWD 372,00 | 6,78M |
| 2026-06-17 | TWD 395,50 | +%0,25 | TWD 387,00 | TWD 426,00 | TWD 384,50 | 15,16M |
| 2026-06-16 | TWD 394,50 | +%9,89 | TWD 370,00 | TWD 394,50 | TWD 370,00 | 2,35M |
| 2026-06-15 | TWD 359,00 | +%9,95 | TWD 349,50 | TWD 359,00 | TWD 349,50 | 3,39M |
| 2026-06-12 | TWD 326,50 | +%9,93 | TWD 326,50 | TWD 326,50 | TWD 304,50 | 11,91M |
| 2026-06-11 | TWD 297,00 | +%10,00 | TWD 268,00 | TWD 297,00 | TWD 266,00 | 1,06M |
| 2026-06-10 | TWD 270,00 | -%5,10 | TWD 274,50 | TWD 283,50 | TWD 270,00 | 887,23K |
| 2026-06-09 | TWD 284,50 | +%9,00 | TWD 269,50 | TWD 287,00 | TWD 265,50 | 689,32K |
| 2026-06-08 | TWD 261,00 | -%10,00 | TWD 261,00 | TWD 261,00 | TWD 261,00 | 324,62K |
| 2026-06-05 | TWD 290,00 | -%0,34 | TWD 281,00 | TWD 290,00 | TWD 268,50 | 645,07K |
| 2026-06-04 | TWD 291,00 | -%7,47 | TWD 308,00 | TWD 310,00 | TWD 290,00 | 807,87K |
| 2026-06-03 | TWD 314,50 | -%0,32 | TWD 321,00 | TWD 324,50 | TWD 310,00 | 868,26K |
| 2026-06-02 | TWD 315,50 | -%9,99 | TWD 324,50 | TWD 328,50 | TWD 315,50 | 1,45M |
| 2026-06-01 | TWD 350,50 | +%9,87 | TWD 350,50 | TWD 350,50 | TWD 350,50 | 1,05M |
| 2026-05-29 | TWD 319,00 | +%10,00 | TWD 319,00 | TWD 319,00 | TWD 319,00 | 1,54M |
| 2026-05-28 | TWD 290,00 | -%0,17 | TWD 290,50 | TWD 316,50 | TWD 281,00 | 10,82M |
| 2026-05-27 | TWD 290,50 | -%3,17 | TWD 299,50 | TWD 316,50 | TWD 280,00 | 10,52M |
| 2026-05-26 | TWD 300,00 | +%9,89 | TWD 297,00 | TWD 300,00 | TWD 293,50 | 3,53M |