Tung Thih Electronic Co., Ltd. 3552
TPEX · Tayvan · Üretici İmalatı
TWD 45,80+1,50 (+%3,39)
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 45,80 | +%3,39 | TWD 45,55 | TWD 47,00 | TWD 45,10 | 843,97K |
| 2026-10-01 | TWD 44,30 | +%0,45 | TWD 44,05 | TWD 45,30 | TWD 43,75 | 307,04K |
| 2026-09-30 | TWD 44,10 | +%1,50 | TWD 43,80 | TWD 44,55 | TWD 43,00 | 400,51K |
| 2026-09-29 | TWD 43,45 | -%4,30 | TWD 44,20 | TWD 44,90 | TWD 43,20 | 623,24K |
| 2026-09-24 | TWD 45,40 | +%5,46 | TWD 43,50 | TWD 46,55 | TWD 42,75 | 3,28M |
| 2026-09-23 | TWD 43,05 | +%9,96 | TWD 39,55 | TWD 43,05 | TWD 39,55 | 1,27M |
| 2026-09-22 | TWD 39,15 | -%0,38 | TWD 39,55 | TWD 39,55 | TWD 39,15 | 493,90K |
| 2026-09-21 | TWD 39,30 | %0,00 | TWD 39,35 | TWD 39,70 | TWD 38,80 | 1,04M |
| 2026-09-18 | TWD 39,30 | -%4,50 | TWD 41,10 | TWD 41,50 | TWD 39,30 | 3,73M |
| 2026-09-17 | TWD 41,15 | -%0,84 | TWD 41,50 | TWD 41,60 | TWD 40,85 | 84,29K |
| 2026-09-16 | TWD 41,50 | +%2,98 | TWD 41,95 | TWD 41,95 | TWD 40,45 | 135,61K |
| 2026-09-15 | TWD 40,30 | -%3,47 | TWD 41,30 | TWD 41,45 | TWD 40,30 | 162,93K |
| 2026-09-14 | TWD 41,75 | -%1,30 | TWD 42,10 | TWD 42,10 | TWD 41,55 | 91,02K |
| 2026-09-11 | TWD 42,30 | +%0,59 | TWD 42,55 | TWD 43,00 | TWD 41,80 | 97,00K |
| 2026-09-10 | TWD 42,05 | -%0,59 | TWD 42,10 | TWD 42,20 | TWD 41,95 | 95,21K |
| 2026-09-09 | TWD 42,30 | -%0,47 | TWD 42,50 | TWD 42,60 | TWD 41,95 | 151,10K |
| 2026-09-08 | TWD 42,50 | -%0,93 | TWD 43,00 | TWD 43,00 | TWD 42,50 | 71,33K |
| 2026-09-07 | TWD 42,90 | -%0,23 | TWD 43,20 | TWD 43,20 | TWD 42,75 | 37,33K |
| 2026-09-04 | TWD 43,00 | +%0,12 | TWD 43,10 | TWD 43,15 | TWD 42,95 | 45,31K |
| 2026-09-03 | TWD 42,95 | -%1,15 | TWD 43,70 | TWD 43,70 | TWD 42,95 | 118,98K |
| 2026-09-02 | TWD 43,45 | +%0,93 | TWD 43,10 | TWD 43,50 | TWD 43,10 | 64,24K |
| 2026-09-01 | TWD 43,05 | -%0,58 | TWD 43,00 | TWD 43,70 | TWD 43,00 | 88,78K |
| 2026-08-31 | TWD 43,30 | -%1,59 | TWD 44,00 | TWD 44,00 | TWD 42,95 | 223,13K |
| 2026-08-28 | TWD 44,00 | -%1,12 | TWD 44,50 | TWD 45,10 | TWD 44,00 | 295,93K |
| 2026-08-27 | TWD 44,50 | -%0,78 | TWD 45,25 | TWD 45,30 | TWD 44,30 | 237,56K |
| 2026-08-26 | TWD 44,85 | -%0,11 | TWD 45,05 | TWD 45,05 | TWD 44,10 | 97,53K |
| 2026-08-25 | TWD 44,90 | -%0,88 | TWD 45,50 | TWD 45,50 | TWD 44,20 | 123,68K |
| 2026-08-24 | TWD 45,30 | -%0,88 | TWD 46,50 | TWD 46,50 | TWD 45,30 | 34,09K |
| 2026-08-21 | TWD 45,70 | -%0,65 | TWD 46,90 | TWD 46,90 | TWD 45,25 | 52,21K |
| 2026-08-20 | TWD 46,00 | +%0,55 | TWD 46,10 | TWD 46,10 | TWD 45,30 | 78,22K |
| 2026-08-19 | TWD 45,75 | +%2,12 | TWD 45,10 | TWD 46,50 | TWD 44,70 | 223,01K |
| 2026-08-18 | TWD 44,80 | +%0,22 | TWD 45,50 | TWD 45,50 | TWD 44,40 | 64,47K |
| 2026-08-17 | TWD 44,70 | -%0,67 | TWD 45,70 | TWD 45,70 | TWD 44,50 | 112,86K |
| 2026-08-14 | TWD 45,00 | -%1,10 | TWD 45,50 | TWD 45,50 | TWD 44,35 | 69,47K |
| 2026-08-13 | TWD 45,50 | +%1,56 | TWD 45,20 | TWD 45,70 | TWD 44,90 | 122,49K |
| 2026-08-12 | TWD 44,80 | +%1,01 | TWD 45,00 | TWD 45,00 | TWD 44,50 | 73,58K |
| 2026-08-11 | TWD 44,35 | -%1,00 | TWD 44,75 | TWD 44,75 | TWD 44,10 | 54,06K |
| 2026-08-10 | TWD 44,80 | +%1,36 | TWD 44,50 | TWD 45,20 | TWD 44,30 | 55,36K |
| 2026-08-07 | TWD 44,20 | -%1,78 | TWD 45,05 | TWD 45,05 | TWD 44,15 | 142,42K |
| 2026-08-06 | TWD 45,00 | -%0,77 | TWD 45,55 | TWD 45,55 | TWD 44,35 | 96,58K |
| 2026-08-05 | TWD 45,35 | -%0,77 | TWD 45,70 | TWD 46,35 | TWD 45,00 | 139,30K |
| 2026-08-04 | TWD 45,70 | -%1,30 | TWD 46,30 | TWD 46,50 | TWD 45,45 | 81,04K |
| 2026-08-03 | TWD 46,30 | +%3,35 | TWD 44,70 | TWD 47,20 | TWD 44,50 | 145,10K |
| 2026-07-31 | TWD 44,80 | +%0,67 | TWD 45,80 | TWD 46,20 | TWD 44,80 | 89,07K |
| 2026-07-30 | TWD 44,50 | +%0,68 | TWD 42,55 | TWD 45,35 | TWD 42,55 | 220,15K |
| 2026-07-29 | TWD 44,20 | -%3,07 | TWD 45,10 | TWD 45,15 | TWD 42,40 | 350,04K |
| 2026-07-28 | TWD 45,60 | -%1,94 | TWD 45,00 | TWD 46,70 | TWD 45,00 | 76,14K |
| 2026-07-27 | TWD 46,50 | -%2,72 | TWD 47,30 | TWD 47,60 | TWD 46,00 | 105,32K |
| 2026-07-24 | TWD 47,80 | +%3,46 | TWD 47,00 | TWD 48,15 | TWD 46,10 | 261,43K |
| 2026-07-23 | TWD 46,20 | +%0,11 | TWD 46,05 | TWD 46,30 | TWD 45,85 | 80,37K |
| 2026-07-22 | TWD 46,15 | +%1,43 | TWD 47,55 | TWD 47,55 | TWD 46,00 | 77,29K |
| 2026-07-21 | TWD 45,50 | +%1,00 | TWD 45,00 | TWD 46,00 | TWD 45,00 | 55,92K |
| 2026-07-20 | TWD 45,05 | +%0,90 | TWD 45,05 | TWD 45,50 | TWD 44,00 | 118,40K |
| 2026-07-17 | TWD 44,65 | -%2,93 | TWD 45,95 | TWD 45,95 | TWD 44,65 | 252,43K |
| 2026-07-16 | TWD 46,00 | -%1,08 | TWD 46,50 | TWD 46,70 | TWD 45,80 | 57,40K |
| 2026-07-15 | TWD 46,50 | +%1,64 | TWD 46,00 | TWD 46,80 | TWD 45,55 | 72,87K |
| 2026-07-14 | TWD 45,75 | -%2,14 | TWD 46,75 | TWD 46,75 | TWD 44,80 | 294,05K |
| 2026-07-13 | TWD 46,75 | -%1,58 | TWD 48,50 | TWD 48,55 | TWD 46,75 | 168,09K |
| 2026-07-10 | TWD 47,50 | %0,00 | TWD 47,50 | TWD 47,50 | TWD 47,50 | 0 |
| 2026-07-09 | TWD 47,50 | %0,00 | TWD 47,55 | TWD 48,10 | TWD 47,40 | 90,06K |
| 2026-07-08 | TWD 47,50 | %0,00 | TWD 47,60 | TWD 47,65 | TWD 47,15 | 94,04K |
| 2026-07-07 | TWD 47,50 | -%3,16 | TWD 49,40 | TWD 49,40 | TWD 47,25 | 273,86K |
| 2026-07-06 | TWD 49,05 | +%0,72 | TWD 49,25 | TWD 50,80 | TWD 49,05 | 244,01K |
| 2026-07-03 | TWD 48,70 | +%2,10 | TWD 47,70 | TWD 48,95 | TWD 47,70 | 286,33K |
| 2026-07-02 | TWD 47,70 | +%0,10 | TWD 47,55 | TWD 47,90 | TWD 47,25 | 128,73K |
| 2026-07-01 | TWD 47,65 | -%0,10 | TWD 48,05 | TWD 48,05 | TWD 47,50 | 123,79K |
| 2026-06-30 | TWD 47,70 | -%0,62 | TWD 48,85 | TWD 48,85 | TWD 47,45 | 321,52K |
| 2026-06-29 | TWD 48,00 | +%0,84 | TWD 47,95 | TWD 48,50 | TWD 47,65 | 95,29K |
| 2026-06-26 | TWD 47,60 | -%4,42 | TWD 49,80 | TWD 49,90 | TWD 47,55 | 362,58K |
| 2026-06-25 | TWD 49,80 | -%0,99 | TWD 51,40 | TWD 51,40 | TWD 49,80 | 179,48K |
| 2026-06-24 | TWD 50,30 | %0,00 | TWD 50,30 | TWD 51,70 | TWD 49,95 | 123,87K |
| 2026-06-23 | TWD 50,30 | -%2,90 | TWD 52,00 | TWD 52,00 | TWD 50,20 | 228,17K |
| 2026-06-22 | TWD 51,80 | -%0,38 | TWD 53,50 | TWD 53,50 | TWD 51,50 | 240,88K |
| 2026-06-18 | TWD 52,00 | +%3,38 | TWD 50,50 | TWD 52,80 | TWD 50,50 | 192,11K |
| 2026-06-17 | TWD 50,30 | +%0,70 | TWD 49,90 | TWD 50,30 | TWD 49,55 | 78,29K |
| 2026-06-16 | TWD 49,95 | +%0,91 | TWD 49,70 | TWD 50,00 | TWD 49,20 | 111,73K |
| 2026-06-15 | TWD 49,50 | -%0,20 | TWD 50,00 | TWD 50,10 | TWD 49,45 | 224,80K |
| 2026-06-12 | TWD 49,60 | +%2,06 | TWD 49,10 | TWD 50,00 | TWD 49,10 | 147,05K |
| 2026-06-11 | TWD 48,60 | -%0,10 | TWD 48,75 | TWD 49,00 | TWD 47,50 | 192,20K |
| 2026-06-10 | TWD 48,65 | -%2,70 | TWD 49,00 | TWD 50,20 | TWD 48,60 | 197,60K |
| 2026-06-09 | TWD 50,00 | +%2,35 | TWD 49,40 | TWD 50,10 | TWD 49,05 | 244,68K |
| 2026-06-08 | TWD 48,85 | -%9,54 | TWD 48,60 | TWD 49,25 | TWD 48,60 | 529,16K |
| 2026-06-05 | TWD 54,00 | -%1,46 | TWD 55,20 | TWD 55,30 | TWD 53,70 | 162,94K |
| 2026-06-04 | TWD 54,80 | -%1,44 | TWD 55,40 | TWD 55,70 | TWD 54,50 | 270,01K |
| 2026-06-03 | TWD 55,60 | +%3,35 | TWD 54,10 | TWD 55,70 | TWD 53,90 | 508,08K |
| 2026-06-02 | TWD 53,80 | -%1,28 | TWD 54,20 | TWD 54,20 | TWD 53,50 | 274,04K |
| 2026-06-01 | TWD 54,50 | -%1,80 | TWD 56,40 | TWD 56,40 | TWD 53,30 | 500,14K |
| 2026-05-29 | TWD 55,50 | -%0,89 | TWD 57,60 | TWD 57,60 | TWD 54,90 | 657,46K |
| 2026-05-28 | TWD 56,00 | +%8,11 | TWD 52,60 | TWD 56,70 | TWD 52,60 | 1,34M |
| 2026-05-27 | TWD 51,80 | -%1,71 | TWD 53,50 | TWD 54,10 | TWD 51,60 | 359,15K |