FocalTech Systems Co., Ltd. 3545
TWSE · Tayvan · Elektronik Teknoloji
TWD 51,50-0,10 (-%0,19)
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 51,50 | -%0,19 | TWD 51,90 | TWD 51,90 | TWD 50,90 | 519,24K |
| 2026-10-01 | TWD 51,60 | -%0,39 | TWD 52,50 | TWD 53,00 | TWD 51,60 | 653,10K |
| 2026-09-30 | TWD 51,80 | -%0,19 | TWD 51,90 | TWD 52,10 | TWD 51,00 | 938,40K |
| 2026-09-29 | TWD 51,90 | +%1,76 | TWD 51,00 | TWD 52,60 | TWD 51,00 |
| 496,17K |
| 2026-09-24 | TWD 51,00 | -%0,58 | TWD 50,50 | TWD 51,30 | TWD 50,50 | 381,22K |
| 2026-09-23 | TWD 51,30 | -%1,35 | TWD 52,00 | TWD 52,70 | TWD 51,10 | 404,65K |
| 2026-09-22 | TWD 52,00 | +%0,58 | TWD 51,80 | TWD 52,90 | TWD 51,30 | 793,21K |
| 2026-09-21 | TWD 51,70 | +%0,19 | TWD 52,40 | TWD 53,40 | TWD 51,50 | 517,56K |
| 2026-09-18 | TWD 51,60 | +%2,18 | TWD 49,90 | TWD 51,80 | TWD 49,90 | 931,83K |
| 2026-09-17 | TWD 50,50 | +%1,30 | TWD 50,10 | TWD 50,90 | TWD 50,10 | 480,16K |
| 2026-09-16 | TWD 49,85 | +%2,89 | TWD 48,75 | TWD 50,00 | TWD 48,75 | 458,10K |
| 2026-09-15 | TWD 48,45 | -%1,22 | TWD 49,80 | TWD 49,80 | TWD 48,30 | 407,67K |
| 2026-09-14 | TWD 49,05 | +%1,03 | TWD 47,70 | TWD 49,55 | TWD 47,70 | 524,00K |
| 2026-09-11 | TWD 48,55 | -%2,12 | TWD 48,80 | TWD 49,45 | TWD 48,50 | 636,00K |
| 2026-09-10 | TWD 49,60 | -%2,36 | TWD 50,20 | TWD 51,20 | TWD 49,60 | 776,72K |
| 2026-09-09 | TWD 50,80 | -%0,59 | TWD 51,00 | TWD 51,20 | TWD 50,60 | 483,61K |
| 2026-09-08 | TWD 51,10 | +%0,20 | TWD 51,30 | TWD 51,60 | TWD 50,20 | 573,05K |
| 2026-09-07 | TWD 51,00 | +%0,59 | TWD 51,50 | TWD 51,50 | TWD 50,30 | 461,03K |
| 2026-09-04 | TWD 50,70 | +%0,60 | TWD 50,70 | TWD 51,30 | TWD 50,00 | 633,09K |
| 2026-09-03 | TWD 50,40 | -%4,00 | TWD 52,10 | TWD 52,80 | TWD 50,00 | 1,15M |
| 2026-09-02 | TWD 52,50 | +%5,21 | TWD 50,00 | TWD 52,80 | TWD 49,90 | 2,19M |
| 2026-09-01 | TWD 49,90 | +%2,67 | TWD 49,00 | TWD 50,40 | TWD 49,00 | 882,79K |
| 2026-08-31 | TWD 48,60 | -%0,82 | TWD 49,00 | TWD 49,35 | TWD 48,25 | 579,16K |
| 2026-08-28 | TWD 49,00 | -%2,58 | TWD 49,60 | TWD 50,40 | TWD 49,00 | 799,90K |
| 2026-08-27 | TWD 50,30 | +%0,60 | TWD 50,50 | TWD 50,80 | TWD 49,55 | 604,70K |
| 2026-08-26 | TWD 50,00 | +%0,10 | TWD 51,50 | TWD 51,50 | TWD 50,00 | 536,21K |
| 2026-08-25 | TWD 49,95 | -%0,50 | TWD 48,50 | TWD 49,95 | TWD 48,50 | 475,60K |
| 2026-08-24 | TWD 50,20 | +%0,20 | TWD 50,40 | TWD 50,90 | TWD 49,95 | 468,55K |
| 2026-08-21 | TWD 50,10 | +%1,11 | TWD 49,55 | TWD 50,60 | TWD 49,50 | 513,73K |
| 2026-08-20 | TWD 49,55 | +%0,30 | TWD 50,10 | TWD 50,40 | TWD 49,05 | 356,00K |
| 2026-08-19 | TWD 49,40 | +%2,17 | TWD 47,70 | TWD 49,65 | TWD 47,50 | 759,43K |
| 2026-08-18 | TWD 48,35 | -%2,62 | TWD 49,40 | TWD 49,65 | TWD 48,25 | 683,80K |
| 2026-08-17 | TWD 49,65 | +%1,74 | TWD 49,60 | TWD 49,85 | TWD 48,60 | 670,72K |
| 2026-08-14 | TWD 48,80 | -%3,17 | TWD 51,00 | TWD 51,00 | TWD 48,60 | 908,85K |
| 2026-08-13 | TWD 50,40 | -%0,79 | TWD 51,30 | TWD 51,30 | TWD 50,30 | 518,53K |
| 2026-08-12 | TWD 50,80 | +%0,79 | TWD 51,40 | TWD 51,50 | TWD 50,60 | 591,48K |
| 2026-08-11 | TWD 50,40 | -%1,37 | TWD 51,10 | TWD 51,40 | TWD 49,90 | 638,21K |
| 2026-08-10 | TWD 51,10 | +%1,39 | TWD 50,50 | TWD 51,50 | TWD 50,40 | 785,57K |
| 2026-08-07 | TWD 50,40 | -%0,79 | TWD 50,60 | TWD 50,70 | TWD 49,95 | 448,11K |
| 2026-08-06 | TWD 50,80 | +%0,59 | TWD 50,00 | TWD 50,90 | TWD 49,10 | 759,20K |
| 2026-08-05 | TWD 50,50 | +%1,20 | TWD 51,10 | TWD 51,20 | TWD 50,20 | 788,44K |
| 2026-08-04 | TWD 49,90 | -%0,40 | TWD 48,80 | TWD 50,60 | TWD 48,45 | 784,01K |
| 2026-08-03 | TWD 50,10 | +%2,35 | TWD 48,95 | TWD 51,20 | TWD 48,70 | 1,72M |
| 2026-07-31 | TWD 48,95 | +%10,00 | TWD 47,70 | TWD 48,95 | TWD 47,20 | 1,57M |
| 2026-07-30 | TWD 44,50 | -%2,84 | TWD 46,20 | TWD 46,50 | TWD 44,30 | 1,07M |
| 2026-07-29 | TWD 45,80 | -%1,40 | TWD 47,20 | TWD 49,10 | TWD 44,15 | 2,05M |
| 2026-07-28 | TWD 46,45 | -%3,13 | TWD 47,70 | TWD 47,70 | TWD 45,85 | 1,26M |
| 2026-07-27 | TWD 47,95 | -%2,44 | TWD 48,80 | TWD 49,60 | TWD 47,60 | 673,45K |
| 2026-07-24 | TWD 49,15 | -%0,51 | TWD 47,70 | TWD 49,70 | TWD 47,70 | 601,19K |
| 2026-07-23 | TWD 49,40 | -%1,79 | TWD 51,20 | TWD 51,20 | TWD 49,05 | 568,05K |
| 2026-07-22 | TWD 50,30 | +%0,90 | TWD 50,50 | TWD 51,20 | TWD 50,00 | 644,24K |
| 2026-07-21 | TWD 49,85 | +%4,51 | TWD 47,90 | TWD 50,50 | TWD 47,90 | 1,40M |
| 2026-07-20 | TWD 47,70 | -%1,65 | TWD 49,10 | TWD 49,50 | TWD 46,10 | 1,18M |
| 2026-07-17 | TWD 48,50 | -%6,73 | TWD 51,00 | TWD 51,10 | TWD 48,50 | 1,62M |
| 2026-07-16 | TWD 52,00 | -%3,53 | TWD 53,30 | TWD 53,30 | TWD 51,90 | 943,13K |
| 2026-07-15 | TWD 53,90 | +%1,32 | TWD 54,60 | TWD 54,60 | TWD 53,40 | 709,70K |
| 2026-07-14 | TWD 53,20 | -%4,14 | TWD 56,30 | TWD 56,30 | TWD 51,50 | 1,47M |
| 2026-07-13 | TWD 55,50 | -%3,65 | TWD 58,50 | TWD 58,70 | TWD 54,70 | 1,82M |
| 2026-07-10 | TWD 57,60 | %0,00 | TWD 57,60 | TWD 57,60 | TWD 57,60 | 0 |
| 2026-07-09 | TWD 57,60 | -%1,03 | TWD 56,60 | TWD 59,50 | TWD 56,20 | 1,41M |
| 2026-07-08 | TWD 58,20 | +%1,93 | TWD 57,60 | TWD 58,30 | TWD 55,80 | 1,10M |
| 2026-07-07 | TWD 57,10 | -%2,39 | TWD 59,10 | TWD 60,80 | TWD 56,90 | 2,49M |
| 2026-07-06 | TWD 58,50 | +%2,45 | TWD 58,10 | TWD 60,20 | TWD 57,70 | 2,27M |
| 2026-07-03 | TWD 57,10 | -%0,35 | TWD 57,10 | TWD 58,40 | TWD 57,00 | 1,38M |
| 2026-07-02 | TWD 57,30 | +%2,50 | TWD 55,20 | TWD 57,30 | TWD 55,00 | 930,78K |
| 2026-07-01 | TWD 55,90 | +%0,54 | TWD 57,00 | TWD 57,80 | TWD 55,80 | 1,56M |
| 2026-06-30 | TWD 55,60 | +%1,65 | TWD 56,30 | TWD 56,30 | TWD 54,70 | 925,28K |
| 2026-06-29 | TWD 54,70 | +%0,37 | TWD 55,10 | TWD 56,00 | TWD 54,70 | 871,15K |
| 2026-06-26 | TWD 54,50 | -%6,84 | TWD 59,70 | TWD 59,70 | TWD 54,50 | 1,92M |
| 2026-06-25 | TWD 58,50 | -%2,66 | TWD 61,20 | TWD 61,40 | TWD 58,50 | 1,30M |
| 2026-06-24 | TWD 60,10 | +%1,01 | TWD 58,90 | TWD 60,50 | TWD 58,20 | 1,39M |
| 2026-06-23 | TWD 59,50 | -%2,78 | TWD 62,30 | TWD 63,50 | TWD 59,50 | 3,68M |
| 2026-06-22 | TWD 61,20 | +%5,52 | TWD 58,80 | TWD 61,40 | TWD 58,80 | 3,40M |
| 2026-06-18 | TWD 58,00 | +%1,93 | TWD 56,90 | TWD 58,40 | TWD 56,90 | 1,65M |
| 2026-06-17 | TWD 56,90 | +%1,43 | TWD 55,70 | TWD 57,00 | TWD 55,40 | 1,08M |
| 2026-06-16 | TWD 56,10 | -%2,09 | TWD 57,30 | TWD 57,70 | TWD 56,00 | 1,15M |
| 2026-06-15 | TWD 57,30 | +%6,31 | TWD 55,80 | TWD 57,60 | TWD 54,80 | 2,01M |
| 2026-06-12 | TWD 53,90 | +%0,94 | TWD 53,80 | TWD 56,00 | TWD 53,80 | 1,06M |
| 2026-06-11 | TWD 53,40 | +%0,56 | TWD 52,40 | TWD 54,20 | TWD 52,00 | 1,14M |
| 2026-06-10 | TWD 53,10 | -%1,67 | TWD 53,30 | TWD 56,40 | TWD 52,90 | 1,72M |
| 2026-06-09 | TWD 54,00 | +%4,65 | TWD 51,80 | TWD 54,10 | TWD 51,40 | 1,44M |
| 2026-06-08 | TWD 51,60 | -%7,69 | TWD 51,00 | TWD 52,90 | TWD 50,50 | 1,65M |
| 2026-06-05 | TWD 55,90 | -%0,53 | TWD 56,00 | TWD 56,60 | TWD 54,40 | 1,46M |
| 2026-06-04 | TWD 56,20 | -%4,91 | TWD 59,00 | TWD 59,00 | TWD 56,20 | 2,23M |
| 2026-06-03 | TWD 59,10 | -%0,67 | TWD 60,00 | TWD 60,10 | TWD 59,00 | 1,69M |
| 2026-06-02 | TWD 59,50 | -%0,17 | TWD 59,60 | TWD 60,70 | TWD 57,80 | 2,54M |
| 2026-06-01 | TWD 59,60 | +%0,17 | TWD 60,90 | TWD 61,70 | TWD 58,50 | 3,01M |
| 2026-05-29 | TWD 59,50 | +%2,23 | TWD 59,20 | TWD 59,70 | TWD 57,80 | 2,54M |
| 2026-05-28 | TWD 58,20 | -%1,85 | TWD 60,00 | TWD 60,30 | TWD 57,20 | 2,23M |
| 2026-05-27 | TWD 59,30 | -%2,63 | TWD 61,90 | TWD 61,90 | TWD 58,90 | 2,61M |