Thermaltake Technology Co., Ltd. 3540
TPEX · Tayvan · Elektronik Teknoloji
TWD 23,00-0,10 (-%0,43)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 23,00 | -%0,43 | TWD 23,10 | TWD 23,10 | TWD 22,85 | 53,46K |
| 2026-10-01 | TWD 23,10 | +%0,22 | TWD 23,00 | TWD 23,35 | TWD 22,90 | 196,42K |
| 2026-09-30 | TWD 23,05 | +%1,54 | TWD 22,85 | TWD 23,05 | TWD 22,75 | 156,68K |
| 2026-09-29 | TWD 22,70 | -%0,22 | TWD 22,75 | TWD 23,00 | TWD 22,65 | 202,00K |
| 2026-09-24 | TWD 22,75 | -%1,30 | TWD 22,90 | TWD 22,90 | TWD 22,75 | 70,02K |
| 2026-09-23 | TWD 23,05 | +%0,22 | TWD 23,00 | TWD 23,10 | TWD 22,80 | 107,00K |
| 2026-09-22 | TWD 23,00 | -%1,92 | TWD 23,90 | TWD 23,90 | TWD 23,00 | 197,73K |
| 2026-09-21 | TWD 23,45 | +%0,43 | TWD 23,35 | TWD 24,25 | TWD 23,15 | 420,25K |
| 2026-09-18 | TWD 23,35 | +%1,52 | TWD 23,15 | TWD 23,40 | TWD 22,80 | 267,11K |
| 2026-09-17 | TWD 23,00 | +%0,22 | TWD 23,00 | TWD 23,30 | TWD 22,90 | 190,00K |
| 2026-09-16 | TWD 22,95 | +%4,79 | TWD 21,60 | TWD 23,25 | TWD 21,60 | 403,69K |
| 2026-09-15 | TWD 21,90 | -%3,52 | TWD 22,55 | TWD 22,55 | TWD 21,90 | 434,10K |
| 2026-09-14 | TWD 22,70 | +%2,48 | TWD 22,10 | TWD 22,80 | TWD 22,00 | 272,44K |
| 2026-09-11 | TWD 22,15 | -%0,67 | TWD 22,10 | TWD 22,40 | TWD 22,05 | 178,81K |
| 2026-09-10 | TWD 22,30 | -%1,76 | TWD 22,70 | TWD 22,70 | TWD 22,25 | 217,14K |
| 2026-09-09 | TWD 22,70 | -%1,30 | TWD 23,20 | TWD 23,20 | TWD 22,70 | 218,10K |
| 2026-09-08 | TWD 23,00 | -%1,29 | TWD 23,30 | TWD 23,30 | TWD 23,00 | 225,10K |
| 2026-09-07 | TWD 23,30 | -%1,48 | TWD 23,80 | TWD 23,80 | TWD 23,15 | 203,04K |
| 2026-09-04 | TWD 23,65 | +%1,94 | TWD 23,50 | TWD 23,80 | TWD 23,15 | 260,20K |
| 2026-09-03 | TWD 23,20 | -%4,33 | TWD 24,15 | TWD 24,25 | TWD 23,20 | 818,43K |
| 2026-09-02 | TWD 24,25 | -%0,61 | TWD 24,40 | TWD 25,00 | TWD 24,00 | 700,10K |
| 2026-09-01 | TWD 24,40 | -%4,31 | TWD 25,55 | TWD 25,55 | TWD 24,40 | 2,27M |
| 2026-08-31 | TWD 25,50 | +%9,91 | TWD 23,00 | TWD 25,50 | TWD 23,00 | 1,92M |
| 2026-08-28 | TWD 23,20 | -%2,93 | TWD 23,90 | TWD 23,95 | TWD 23,20 | 694,36K |
| 2026-08-27 | TWD 23,90 | -%2,05 | TWD 24,20 | TWD 24,20 | TWD 23,65 | 845,10K |
| 2026-08-26 | TWD 24,40 | -%1,61 | TWD 24,70 | TWD 24,70 | TWD 24,10 | 796,01K |
| 2026-08-25 | TWD 24,80 | -%0,60 | TWD 24,30 | TWD 25,40 | TWD 23,95 | 2,16M |
| 2026-08-24 | TWD 24,95 | +%4,83 | TWD 24,50 | TWD 24,95 | TWD 23,60 | 3,13M |
| 2026-08-21 | TWD 23,80 | +%9,93 | TWD 22,55 | TWD 23,80 | TWD 22,20 | 3,47M |
| 2026-08-20 | TWD 21,65 | +%7,44 | TWD 20,85 | TWD 22,00 | TWD 20,60 | 1,35M |
| 2026-08-19 | TWD 20,15 | -%0,98 | TWD 20,25 | TWD 20,50 | TWD 20,05 | 151,00K |
| 2026-08-18 | TWD 20,35 | -%0,49 | TWD 20,65 | TWD 20,65 | TWD 20,20 | 58,44K |
| 2026-08-17 | TWD 20,45 | -%1,21 | TWD 20,70 | TWD 20,70 | TWD 20,30 | 122,50K |
| 2026-08-14 | TWD 20,70 | -%0,96 | TWD 20,95 | TWD 20,95 | TWD 20,70 | 143,17K |
| 2026-08-13 | TWD 20,90 | -%0,48 | TWD 21,15 | TWD 21,30 | TWD 20,80 | 173,79K |
| 2026-08-12 | TWD 21,00 | +%1,20 | TWD 20,70 | TWD 21,00 | TWD 20,70 | 145,47K |
| 2026-08-11 | TWD 20,75 | -%0,95 | TWD 20,95 | TWD 20,95 | TWD 20,35 | 179,13K |
| 2026-08-10 | TWD 20,95 | +%1,21 | TWD 20,80 | TWD 21,45 | TWD 20,80 | 555,20K |
| 2026-08-07 | TWD 20,70 | +%1,47 | TWD 20,90 | TWD 20,90 | TWD 20,40 | 129,00K |
| 2026-08-06 | TWD 20,40 | +%0,49 | TWD 20,30 | TWD 20,40 | TWD 20,00 | 78,11K |
| 2026-08-05 | TWD 20,30 | +%0,50 | TWD 20,50 | TWD 20,65 | TWD 20,20 | 102,14K |
| 2026-08-04 | TWD 20,20 | -%0,25 | TWD 20,10 | TWD 20,45 | TWD 20,00 | 85,48K |
| 2026-08-03 | TWD 20,25 | +%4,11 | TWD 19,40 | TWD 20,50 | TWD 19,30 | 179,00K |
| 2026-07-31 | TWD 19,45 | +%0,78 | TWD 19,75 | TWD 20,05 | TWD 19,45 | 343,21K |
| 2026-07-30 | TWD 19,30 | -%0,26 | TWD 19,35 | TWD 19,40 | TWD 19,00 | 235,00K |
| 2026-07-29 | TWD 19,35 | -%6,07 | TWD 20,40 | TWD 20,45 | TWD 18,90 | 557,25K |
| 2026-07-28 | TWD 20,60 | -%4,19 | TWD 20,55 | TWD 20,90 | TWD 20,50 | 288,26K |
| 2026-07-27 | TWD 21,50 | -%1,38 | TWD 21,60 | TWD 21,65 | TWD 21,25 | 187,00K |
| 2026-07-24 | TWD 21,80 | +%1,63 | TWD 21,80 | TWD 22,75 | TWD 21,55 | 800,55K |
| 2026-07-23 | TWD 21,45 | +%0,23 | TWD 21,65 | TWD 21,65 | TWD 21,20 | 200,53K |
| 2026-07-22 | TWD 21,40 | -%0,47 | TWD 21,75 | TWD 21,75 | TWD 21,40 | 352,18K |
| 2026-07-21 | TWD 21,50 | +%1,90 | TWD 21,35 | TWD 21,65 | TWD 21,30 | 254,19K |
| 2026-07-20 | TWD 21,10 | -%1,17 | TWD 21,35 | TWD 21,60 | TWD 20,55 | 353,00K |
| 2026-07-17 | TWD 21,35 | -%0,93 | TWD 21,50 | TWD 21,60 | TWD 21,10 | 487,90K |
| 2026-07-16 | TWD 21,55 | -%1,82 | TWD 21,95 | TWD 21,95 | TWD 21,45 | 449,51K |
| 2026-07-15 | TWD 21,95 | -%0,90 | TWD 22,15 | TWD 22,15 | TWD 21,70 | 593,45K |
| 2026-07-14 | TWD 22,15 | -%5,14 | TWD 22,85 | TWD 22,85 | TWD 21,10 | 2,11M |
| 2026-07-13 | TWD 23,35 | -%2,51 | TWD 23,75 | TWD 23,75 | TWD 23,15 | 382,12K |
| 2026-07-10 | TWD 23,95 | %0,00 | TWD 23,95 | TWD 23,95 | TWD 23,95 | 0 |
| 2026-07-09 | TWD 23,95 | -%1,44 | TWD 24,05 | TWD 24,10 | TWD 23,90 | 152,50K |
| 2026-07-08 | TWD 24,30 | -%1,22 | TWD 24,60 | TWD 24,60 | TWD 23,90 | 188,11K |
| 2026-07-07 | TWD 24,60 | -%3,53 | TWD 25,50 | TWD 25,55 | TWD 24,55 | 196,00K |
| 2026-07-06 | TWD 25,50 | +%0,39 | TWD 25,50 | TWD 25,90 | TWD 25,40 | 191,31K |
| 2026-07-03 | TWD 25,40 | +%0,99 | TWD 24,95 | TWD 25,60 | TWD 24,95 | 157,00K |
| 2026-07-02 | TWD 25,15 | -%0,79 | TWD 25,20 | TWD 25,40 | TWD 24,90 | 193,20K |
| 2026-07-01 | TWD 25,35 | -%2,87 | TWD 26,35 | TWD 27,25 | TWD 25,35 | 929,85K |
| 2026-06-30 | TWD 26,10 | +%9,89 | TWD 24,10 | TWD 26,10 | TWD 24,05 | 904,15K |
| 2026-06-29 | TWD 23,75 | +%0,21 | TWD 23,70 | TWD 24,10 | TWD 23,45 | 106,54K |
| 2026-06-26 | TWD 23,70 | -%2,67 | TWD 24,35 | TWD 24,35 | TWD 23,65 | 358,71K |
| 2026-06-25 | TWD 24,35 | -%2,21 | TWD 24,95 | TWD 24,95 | TWD 24,25 | 352,76K |
| 2026-06-24 | TWD 24,90 | -%0,99 | TWD 25,00 | TWD 25,25 | TWD 24,80 | 217,49K |
| 2026-06-23 | TWD 25,15 | -%0,79 | TWD 25,35 | TWD 25,35 | TWD 25,00 | 355,66K |
| 2026-06-22 | TWD 25,35 | -%0,59 | TWD 25,55 | TWD 25,55 | TWD 25,05 | 330,93K |
| 2026-06-18 | TWD 25,50 | -%1,73 | TWD 25,95 | TWD 26,05 | TWD 25,35 | 552,88K |
| 2026-06-17 | TWD 25,95 | -%1,52 | TWD 25,90 | TWD 26,30 | TWD 25,80 | 303,60K |
| 2026-06-16 | TWD 26,35 | -%2,95 | TWD 27,15 | TWD 27,15 | TWD 26,35 | 297,15K |
| 2026-06-15 | TWD 27,15 | +%6,89 | TWD 25,95 | TWD 27,85 | TWD 25,60 | 1,03M |
| 2026-06-12 | TWD 25,40 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 25,40 | 224,20K |
| 2026-06-11 | TWD 25,40 | -%0,39 | TWD 25,50 | TWD 26,00 | TWD 25,25 | 154,09K |
| 2026-06-10 | TWD 25,50 | -%3,68 | TWD 26,00 | TWD 26,05 | TWD 25,50 | 704,02K |
| 2026-06-09 | TWD 26,47 | +%4,62 | TWD 25,40 | TWD 26,47 | TWD 25,40 | 371,10K |
| 2026-06-08 | TWD 25,31 | -%3,70 | TWD 24,33 | TWD 25,36 | TWD 24,24 | 379,11K |
| 2026-06-05 | TWD 26,28 | -%2,53 | TWD 27,25 | TWD 27,25 | TWD 26,04 | 326,82K |
| 2026-06-04 | TWD 26,96 | -%2,12 | TWD 27,89 | TWD 28,66 | TWD 26,86 | 917,55K |
| 2026-06-03 | TWD 27,55 | +%1,98 | TWD 27,30 | TWD 28,28 | TWD 26,96 | 909,96K |
| 2026-06-02 | TWD 27,01 | +%0,91 | TWD 26,77 | TWD 27,16 | TWD 26,18 | 375,46K |
| 2026-06-01 | TWD 26,77 | +%1,20 | TWD 25,60 | TWD 26,86 | TWD 25,60 | 513,71K |
| 2026-05-29 | TWD 26,45 | -%0,19 | TWD 27,20 | TWD 27,20 | TWD 26,30 | 263,60K |
| 2026-05-28 | TWD 26,50 | -%0,19 | TWD 26,55 | TWD 27,75 | TWD 26,50 | 612,10K |
| 2026-05-27 | TWD 26,55 | +%0,38 | TWD 26,55 | TWD 27,10 | TWD 26,50 | 377,01K |