Cypress Technology Co. Ltd. 3541
TPEX · Tayvan · Elektronik Teknoloji
TWD 24,400,00 (%0,00)
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 24,40 | %0,00 | TWD 24,55 | TWD 24,55 | TWD 24,20 | 33,05K |
| 2026-09-30 | TWD 24,40 | -%0,20 | TWD 24,50 | TWD 24,60 | TWD 24,10 | 66,03K |
| 2026-09-29 | TWD 24,45 | -%0,20 | TWD 24,80 | TWD 24,80 | TWD 24,35 | 82,00K |
| 2026-09-24 | TWD 24,50 | -%0,41 | TWD 24,35 | TWD 25,00 | TWD 24,10 | 99,02K |
| 2026-09-23 | TWD 24,60 | %0,00 | TWD 25,50 | TWD 25,80 | TWD 24,60 | 646,04K |
| 2026-09-22 | TWD 24,60 | +%9,82 | TWD 22,75 | TWD 24,60 | TWD 22,75 | 773,88K |
| 2026-09-21 | TWD 22,40 | +%1,13 | TWD 22,10 | TWD 22,40 | TWD 22,05 | 26,13K |
| 2026-09-18 | TWD 22,15 | +%0,68 | TWD 22,00 | TWD 22,20 | TWD 21,85 | 16,00K |
| 2026-09-17 | TWD 22,00 | +%0,92 | TWD 21,85 | TWD 22,00 | TWD 21,80 | 7,00K |
| 2026-09-16 | TWD 21,80 | -%1,13 | TWD 21,90 | TWD 22,15 | TWD 21,60 | 24,00K |
| 2026-09-15 | TWD 22,05 | -%0,23 | TWD 22,05 | TWD 22,10 | TWD 21,85 | 6,00K |
| 2026-09-14 | TWD 22,10 | +%1,14 | TWD 21,85 | TWD 22,30 | TWD 21,85 | 49,02K |
| 2026-09-11 | TWD 21,85 | -%0,68 | TWD 21,90 | TWD 22,00 | TWD 21,80 | 45,00K |
| 2026-09-10 | TWD 22,00 | -%0,23 | TWD 22,25 | TWD 22,25 | TWD 22,00 | 37,00K |
| 2026-09-09 | TWD 22,05 | +%1,15 | TWD 21,90 | TWD 22,10 | TWD 21,90 | 56,47K |
| 2026-09-08 | TWD 21,80 | +%0,69 | TWD 21,60 | TWD 21,80 | TWD 21,60 | 38,00K |
| 2026-09-07 | TWD 21,65 | %0,00 | TWD 21,65 | TWD 21,65 | TWD 21,50 | 30,10K |
| 2026-09-04 | TWD 21,65 | +%0,46 | TWD 21,85 | TWD 21,85 | TWD 21,65 | 5,00K |
| 2026-09-03 | TWD 21,55 | -%1,15 | TWD 21,80 | TWD 21,80 | TWD 21,55 | 17,01K |
| 2026-09-02 | TWD 21,80 | +%0,69 | TWD 21,65 | TWD 21,80 | TWD 21,65 | 9,00K |
| 2026-09-01 | TWD 21,65 | +%0,23 | TWD 21,60 | TWD 21,80 | TWD 21,60 | 24,40K |
| 2026-08-31 | TWD 21,60 | -%1,37 | TWD 21,60 | TWD 21,80 | TWD 21,45 | 44,09K |
| 2026-08-28 | TWD 21,90 | -%0,23 | TWD 21,85 | TWD 22,05 | TWD 21,75 | 15,47K |
| 2026-08-27 | TWD 21,95 | +%1,86 | TWD 21,60 | TWD 22,15 | TWD 21,60 | 64,00K |
| 2026-08-26 | TWD 21,55 | -%1,15 | TWD 21,80 | TWD 21,85 | TWD 21,50 | 47,01K |
| 2026-08-25 | TWD 21,80 | -%0,23 | TWD 21,85 | TWD 21,85 | TWD 21,80 | 15,00K |
| 2026-08-24 | TWD 21,85 | -%0,68 | TWD 21,65 | TWD 22,00 | TWD 21,65 | 12,00K |
| 2026-08-21 | TWD 22,00 | +%0,23 | TWD 21,95 | TWD 22,10 | TWD 21,95 | 11,03K |
| 2026-08-20 | TWD 21,95 | +%0,92 | TWD 21,80 | TWD 21,95 | TWD 21,75 | 24,00K |
| 2026-08-19 | TWD 21,75 | -%0,23 | TWD 21,80 | TWD 21,80 | TWD 21,65 | 7,00K |
| 2026-08-18 | TWD 21,80 | -%1,36 | TWD 22,10 | TWD 22,20 | TWD 21,80 | 35,00K |
| 2026-08-17 | TWD 22,10 | %0,00 | TWD 22,00 | TWD 22,10 | TWD 21,80 | 13,21K |
| 2026-08-14 | TWD 22,10 | -%0,23 | TWD 22,15 | TWD 22,15 | TWD 21,75 | 29,30K |
| 2026-08-13 | TWD 22,15 | -%0,67 | TWD 22,30 | TWD 22,70 | TWD 22,15 | 41,00K |
| 2026-08-12 | TWD 22,30 | +%3,96 | TWD 21,45 | TWD 22,30 | TWD 21,45 | 70,15K |
| 2026-08-11 | TWD 21,45 | +%2,14 | TWD 21,15 | TWD 21,45 | TWD 21,15 | 29,00K |
| 2026-08-10 | TWD 21,00 | +%0,96 | TWD 20,80 | TWD 21,15 | TWD 20,80 | 30,00K |
| 2026-08-07 | TWD 20,80 | +%0,48 | TWD 20,70 | TWD 20,80 | TWD 20,70 | 18,00K |
| 2026-08-06 | TWD 20,70 | %0,00 | TWD 20,70 | TWD 20,70 | TWD 20,60 | 26,01K |
| 2026-08-05 | TWD 20,70 | -%0,48 | TWD 20,80 | TWD 20,80 | TWD 20,70 | 31,73K |
| 2026-08-04 | TWD 20,80 | +%0,24 | TWD 20,75 | TWD 20,90 | TWD 20,75 | 41,04K |
| 2026-08-03 | TWD 20,75 | +%0,73 | TWD 20,50 | TWD 20,80 | TWD 20,50 | 23,25K |
| 2026-07-31 | TWD 20,60 | +%0,49 | TWD 20,60 | TWD 20,65 | TWD 20,50 | 54,00K |
| 2026-07-30 | TWD 20,50 | -%0,49 | TWD 20,70 | TWD 20,70 | TWD 20,50 | 23,01K |
| 2026-07-29 | TWD 20,60 | -%3,06 | TWD 21,25 | TWD 21,30 | TWD 20,60 | 50,20K |
| 2026-07-28 | TWD 21,25 | -%1,62 | TWD 21,55 | TWD 21,55 | TWD 21,25 | 29,02K |
| 2026-07-27 | TWD 21,60 | -%0,23 | TWD 21,60 | TWD 21,60 | TWD 21,50 | 29,01K |
| 2026-07-24 | TWD 21,65 | -%0,23 | TWD 21,70 | TWD 21,80 | TWD 21,50 | 12,02K |
| 2026-07-23 | TWD 21,70 | -%1,14 | TWD 21,95 | TWD 21,95 | TWD 21,65 | 10,00K |
| 2026-07-22 | TWD 21,95 | +%0,69 | TWD 21,80 | TWD 22,05 | TWD 21,80 | 19,00K |
| 2026-07-21 | TWD 21,80 | %0,00 | TWD 21,80 | TWD 21,85 | TWD 21,75 | 31,00K |
| 2026-07-20 | TWD 21,80 | +%0,93 | TWD 21,60 | TWD 21,80 | TWD 21,60 | 22,00K |
| 2026-07-17 | TWD 21,60 | -%1,37 | TWD 21,70 | TWD 21,70 | TWD 21,60 | 18,00K |
| 2026-07-16 | TWD 21,90 | -%0,23 | TWD 21,75 | TWD 21,90 | TWD 21,75 | 15,00K |
| 2026-07-15 | TWD 21,95 | +%0,92 | TWD 22,15 | TWD 22,15 | TWD 21,70 | 11,00K |
| 2026-07-14 | TWD 21,75 | -%2,25 | TWD 22,10 | TWD 22,10 | TWD 21,75 | 51,10K |
| 2026-07-13 | TWD 22,25 | +%0,23 | TWD 22,00 | TWD 22,25 | TWD 22,00 | 21,03K |
| 2026-07-10 | TWD 22,20 | %0,00 | TWD 22,20 | TWD 22,20 | TWD 22,20 | 0 |
| 2026-07-09 | TWD 22,20 | +%0,68 | TWD 22,15 | TWD 22,25 | TWD 21,95 | 21,00K |
| 2026-07-08 | TWD 22,05 | -%1,34 | TWD 22,10 | TWD 22,20 | TWD 21,90 | 22,00K |
| 2026-07-07 | TWD 22,35 | +%0,22 | TWD 22,20 | TWD 22,35 | TWD 22,00 | 23,01K |
| 2026-07-06 | TWD 22,30 | %0,00 | TWD 22,60 | TWD 22,60 | TWD 22,10 | 31,00K |
| 2026-07-03 | TWD 22,30 | +%1,59 | TWD 21,95 | TWD 22,55 | TWD 21,90 | 91,00K |
| 2026-07-02 | TWD 21,95 | %0,00 | TWD 21,75 | TWD 21,95 | TWD 21,75 | 6,00K |
| 2026-07-01 | TWD 21,95 | +%0,46 | TWD 21,80 | TWD 21,95 | TWD 21,70 | 17,05K |
| 2026-06-30 | TWD 21,85 | +%0,69 | TWD 21,70 | TWD 21,95 | TWD 21,70 | 35,04K |
| 2026-06-29 | TWD 21,70 | +%0,46 | TWD 21,60 | TWD 21,70 | TWD 21,60 | 21,03K |
| 2026-06-26 | TWD 21,60 | -%0,92 | TWD 21,80 | TWD 21,80 | TWD 21,50 | 71,00K |
| 2026-06-25 | TWD 21,80 | +%0,23 | TWD 21,75 | TWD 22,00 | TWD 21,75 | 78,15K |
| 2026-06-24 | TWD 21,75 | -%0,23 | TWD 21,70 | TWD 21,75 | TWD 21,70 | 12,13K |
| 2026-06-23 | TWD 21,80 | -%0,23 | TWD 21,85 | TWD 21,85 | TWD 21,70 | 19,03K |
| 2026-06-22 | TWD 21,85 | -%0,46 | TWD 21,95 | TWD 22,00 | TWD 21,70 | 45,08K |
| 2026-06-18 | TWD 21,95 | +%0,92 | TWD 21,75 | TWD 22,25 | TWD 21,75 | 41,05K |
| 2026-06-17 | TWD 21,75 | +%0,23 | TWD 21,70 | TWD 21,80 | TWD 21,70 | 16,00K |
| 2026-06-16 | TWD 21,70 | -%0,46 | TWD 21,80 | TWD 21,85 | TWD 21,70 | 55,10K |
| 2026-06-15 | TWD 21,80 | -%0,23 | TWD 21,70 | TWD 21,80 | TWD 21,70 | 32,11K |
| 2026-06-12 | TWD 21,85 | +%0,46 | TWD 21,75 | TWD 21,90 | TWD 21,75 | 22,01K |
| 2026-06-11 | TWD 21,75 | -%1,36 | TWD 21,60 | TWD 21,90 | TWD 21,60 | 46,01K |
| 2026-06-10 | TWD 22,05 | -%1,34 | TWD 22,00 | TWD 22,10 | TWD 21,85 | 46,01K |
| 2026-06-09 | TWD 22,35 | %0,00 | TWD 22,05 | TWD 22,45 | TWD 22,00 | 32,49K |
| 2026-06-08 | TWD 22,35 | -%1,11 | TWD 22,00 | TWD 22,45 | TWD 21,70 | 56,00K |
| 2026-06-05 | TWD 22,60 | -%0,44 | TWD 22,60 | TWD 22,70 | TWD 22,55 | 39,18K |
| 2026-06-04 | TWD 22,70 | +%1,34 | TWD 22,40 | TWD 22,80 | TWD 22,10 | 100,00K |
| 2026-06-03 | TWD 22,40 | +%5,16 | TWD 21,40 | TWD 22,50 | TWD 21,40 | 180,10K |
| 2026-06-02 | TWD 21,30 | -%2,74 | TWD 21,60 | TWD 21,65 | TWD 21,05 | 336,03K |
| 2026-06-01 | TWD 21,90 | -%1,79 | TWD 22,30 | TWD 22,30 | TWD 21,80 | 213,00K |
| 2026-05-29 | TWD 22,30 | -%0,45 | TWD 22,40 | TWD 22,50 | TWD 22,20 | 107,27K |
| 2026-05-28 | TWD 22,40 | %0,00 | TWD 22,30 | TWD 22,40 | TWD 22,30 | 36,00K |
| 2026-05-27 | TWD 22,40 | +%0,22 | TWD 22,35 | TWD 22,40 | TWD 22,30 | 59,00K |
| 2026-05-26 | TWD 22,35 | +%0,22 | TWD 22,30 | TWD 22,50 | TWD 22,30 | 84,96K |