eGalax_eMPIA Technology Inc. 3556
TPEX · Tayvan · Elektronik Teknoloji
TWD 59,100,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 59,10 | %0,00 | TWD 59,10 | TWD 59,40 | TWD 58,80 | 126,38K |
| 2026-10-01 | TWD 59,10 | +%1,72 | TWD 58,20 | TWD 59,30 | TWD 58,00 | 225,62K |
| 2026-09-30 | TWD 58,10 | +%0,35 | TWD 58,30 | TWD 58,40 | TWD 57,80 | 139,16K |
| 2026-09-29 | TWD 57,90 | +%0,70 | TWD 57,70 | TWD 58,30 | TWD 57,30 | 106,05K |
| 2026-09-24 | TWD 57,50 | +%1,59 | TWD 57,00 | TWD 57,50 | TWD 56,40 | 71,62K |
| 2026-09-23 | TWD 56,60 | -%0,88 | TWD 57,10 | TWD 57,10 | TWD 56,50 | 128,00K |
| 2026-09-22 | TWD 57,10 | -%1,04 | TWD 58,00 | TWD 58,00 | TWD 57,10 | 154,65K |
| 2026-09-21 | TWD 57,70 | +%0,17 | TWD 57,80 | TWD 57,80 | TWD 57,30 | 90,04K |
| 2026-09-18 | TWD 57,60 | +%1,23 | TWD 57,40 | TWD 57,70 | TWD 56,90 | 153,21K |
| 2026-09-17 | TWD 56,90 | %0,00 | TWD 56,90 | TWD 57,80 | TWD 56,90 | 140,00K |
| 2026-09-16 | TWD 56,90 | +%1,97 | TWD 56,00 | TWD 56,90 | TWD 55,90 | 103,07K |
| 2026-09-15 | TWD 55,80 | -%0,18 | TWD 55,70 | TWD 56,00 | TWD 55,60 | 87,05K |
| 2026-09-14 | TWD 55,90 | +%0,36 | TWD 55,80 | TWD 56,10 | TWD 54,80 | 158,03K |
| 2026-09-11 | TWD 55,70 | -%0,89 | TWD 55,50 | TWD 55,90 | TWD 55,30 | 199,13K |
| 2026-09-10 | TWD 56,20 | -%1,40 | TWD 56,50 | TWD 56,50 | TWD 55,80 | 178,50K |
| 2026-09-09 | TWD 57,00 | +%1,42 | TWD 55,70 | TWD 57,50 | TWD 55,70 | 214,12K |
| 2026-09-08 | TWD 56,20 | -%3,10 | TWD 58,10 | TWD 58,20 | TWD 56,00 | 318,82K |
| 2026-09-07 | TWD 58,00 | -%0,17 | TWD 58,00 | TWD 58,70 | TWD 57,70 | 197,28K |
| 2026-09-04 | TWD 58,10 | -%5,37 | TWD 59,00 | TWD 59,00 | TWD 56,90 | 914,99K |
| 2026-09-03 | TWD 61,40 | -%2,54 | TWD 63,10 | TWD 63,40 | TWD 61,40 | 194,13K |
| 2026-09-02 | TWD 63,00 | +%0,80 | TWD 62,90 | TWD 63,50 | TWD 62,50 | 225,16K |
| 2026-09-01 | TWD 62,50 | +%1,46 | TWD 62,10 | TWD 63,20 | TWD 62,10 | 234,46K |
| 2026-08-31 | TWD 61,60 | -%2,07 | TWD 62,90 | TWD 62,90 | TWD 61,40 | 166,12K |
| 2026-08-28 | TWD 62,90 | +%0,32 | TWD 63,30 | TWD 64,50 | TWD 62,50 | 300,07K |
| 2026-08-27 | TWD 62,70 | +%0,64 | TWD 62,40 | TWD 63,20 | TWD 61,90 | 173,69K |
| 2026-08-26 | TWD 62,30 | +%1,30 | TWD 62,10 | TWD 62,60 | TWD 61,60 | 143,42K |
| 2026-08-25 | TWD 61,50 | -%2,54 | TWD 63,10 | TWD 63,10 | TWD 61,40 | 267,29K |
| 2026-08-24 | TWD 63,10 | -%0,32 | TWD 63,50 | TWD 64,90 | TWD 62,50 | 651,08K |
| 2026-08-21 | TWD 63,30 | +%0,48 | TWD 62,60 | TWD 65,20 | TWD 62,20 | 405,54K |
| 2026-08-20 | TWD 63,00 | +%2,11 | TWD 62,60 | TWD 65,40 | TWD 61,90 | 618,11K |
| 2026-08-19 | TWD 61,70 | -%0,64 | TWD 61,80 | TWD 63,20 | TWD 60,80 | 153,10K |
| 2026-08-18 | TWD 62,10 | -%2,51 | TWD 63,50 | TWD 63,50 | TWD 62,00 | 231,23K |
| 2026-08-17 | TWD 63,70 | %0,00 | TWD 63,70 | TWD 64,00 | TWD 63,00 | 184,05K |
| 2026-08-14 | TWD 63,70 | -%1,85 | TWD 65,10 | TWD 65,10 | TWD 62,10 | 337,04K |
| 2026-08-13 | TWD 64,90 | -%0,15 | TWD 65,10 | TWD 66,30 | TWD 64,60 | 331,87K |
| 2026-08-12 | TWD 65,00 | +%1,88 | TWD 64,80 | TWD 66,40 | TWD 63,70 | 403,15K |
| 2026-08-11 | TWD 63,80 | -%0,62 | TWD 64,50 | TWD 64,50 | TWD 62,90 | 274,07K |
| 2026-08-10 | TWD 64,20 | +%0,63 | TWD 65,00 | TWD 66,10 | TWD 64,20 | 405,30K |
| 2026-08-07 | TWD 63,80 | +%0,63 | TWD 63,80 | TWD 65,50 | TWD 63,20 | 527,58K |
| 2026-08-06 | TWD 63,40 | +%1,28 | TWD 63,70 | TWD 64,00 | TWD 62,30 | 312,16K |
| 2026-08-05 | TWD 62,60 | +%1,46 | TWD 62,70 | TWD 63,70 | TWD 62,40 | 241,05K |
| 2026-08-04 | TWD 61,70 | +%2,32 | TWD 60,50 | TWD 62,40 | TWD 58,20 | 344,14K |
| 2026-08-03 | TWD 60,30 | +%3,43 | TWD 58,30 | TWD 60,50 | TWD 57,70 | 243,12K |
| 2026-07-31 | TWD 58,30 | +%7,76 | TWD 57,30 | TWD 58,50 | TWD 57,00 | 351,12K |
| 2026-07-30 | TWD 54,10 | -%1,10 | TWD 55,30 | TWD 56,50 | TWD 53,50 | 440,03K |
| 2026-07-29 | TWD 54,70 | -%5,69 | TWD 58,00 | TWD 58,50 | TWD 52,50 | 749,56K |
| 2026-07-28 | TWD 58,00 | -%5,84 | TWD 61,00 | TWD 61,00 | TWD 57,80 | 422,50K |
| 2026-07-27 | TWD 61,60 | -%0,65 | TWD 62,10 | TWD 62,80 | TWD 60,60 | 305,00K |
| 2026-07-24 | TWD 62,00 | -%0,16 | TWD 61,80 | TWD 63,60 | TWD 60,80 | 315,24K |
| 2026-07-23 | TWD 62,10 | -%2,20 | TWD 63,50 | TWD 63,60 | TWD 61,00 | 452,15K |
| 2026-07-22 | TWD 63,50 | -%0,94 | TWD 64,30 | TWD 65,60 | TWD 63,30 | 574,08K |
| 2026-07-21 | TWD 64,10 | +%5,08 | TWD 61,80 | TWD 64,80 | TWD 61,70 | 545,23K |
| 2026-07-20 | TWD 61,00 | -%4,39 | TWD 64,20 | TWD 64,60 | TWD 59,10 | 789,15K |
| 2026-07-17 | TWD 63,80 | -%6,86 | TWD 66,50 | TWD 67,20 | TWD 63,50 | 738,18K |
| 2026-07-16 | TWD 68,50 | -%0,29 | TWD 69,00 | TWD 69,80 | TWD 68,00 | 477,27K |
| 2026-07-15 | TWD 68,70 | +%0,29 | TWD 69,20 | TWD 69,50 | TWD 67,40 | 622,30K |
| 2026-07-14 | TWD 68,50 | -%2,70 | TWD 70,20 | TWD 70,20 | TWD 65,30 | 1,14M |
| 2026-07-13 | TWD 70,40 | -%7,25 | TWD 76,20 | TWD 77,10 | TWD 69,60 | 2,29M |
| 2026-07-10 | TWD 75,90 | %0,00 | TWD 75,90 | TWD 75,90 | TWD 75,90 | 0 |
| 2026-07-09 | TWD 75,90 | +%3,55 | TWD 76,10 | TWD 78,70 | TWD 74,70 | 3,83M |
| 2026-07-08 | TWD 73,30 | -%0,68 | TWD 73,80 | TWD 74,10 | TWD 70,50 | 1,78M |
| 2026-07-07 | TWD 73,80 | +%1,79 | TWD 73,90 | TWD 79,70 | TWD 73,10 | 6,31M |
| 2026-07-06 | TWD 72,50 | +%0,28 | TWD 73,70 | TWD 74,30 | TWD 72,20 | 786,19K |
| 2026-07-03 | TWD 72,30 | -%0,41 | TWD 72,60 | TWD 73,30 | TWD 71,20 | 538,17K |
| 2026-07-02 | TWD 72,60 | -%2,42 | TWD 73,20 | TWD 73,90 | TWD 72,00 | 1,06M |
| 2026-07-01 | TWD 74,40 | +%3,77 | TWD 72,40 | TWD 75,30 | TWD 72,10 | 3,65M |
| 2026-06-30 | TWD 71,70 | +%9,30 | TWD 67,00 | TWD 72,00 | TWD 66,30 | 1,45M |
| 2026-06-29 | TWD 65,60 | -%2,67 | TWD 67,00 | TWD 68,10 | TWD 65,00 | 909,05K |
| 2026-06-26 | TWD 67,40 | -%6,91 | TWD 73,10 | TWD 73,30 | TWD 67,20 | 1,08M |
| 2026-06-25 | TWD 72,40 | -%0,14 | TWD 72,90 | TWD 74,50 | TWD 72,20 | 773,11K |
| 2026-06-24 | TWD 72,50 | -%2,55 | TWD 72,70 | TWD 73,50 | TWD 71,40 | 1,02M |
| 2026-06-23 | TWD 74,40 | -%1,85 | TWD 76,70 | TWD 77,40 | TWD 73,30 | 1,47M |
| 2026-06-22 | TWD 75,80 | +%2,43 | TWD 75,50 | TWD 77,40 | TWD 72,00 | 2,78M |
| 2026-06-18 | TWD 74,00 | -%3,14 | TWD 76,40 | TWD 77,50 | TWD 73,50 | 2,10M |
| 2026-06-17 | TWD 76,40 | +%3,24 | TWD 73,40 | TWD 76,50 | TWD 72,60 | 1,10M |
| 2026-06-16 | TWD 74,00 | +%2,64 | TWD 75,60 | TWD 75,60 | TWD 73,50 | 656,71K |
| 2026-06-15 | TWD 72,10 | +%3,59 | TWD 69,90 | TWD 72,20 | TWD 69,50 | 630,11K |
| 2026-06-12 | TWD 69,60 | +%4,50 | TWD 68,10 | TWD 71,00 | TWD 68,10 | 404,17K |
| 2026-06-11 | TWD 66,60 | -%2,06 | TWD 67,50 | TWD 67,90 | TWD 64,50 | 474,16K |
| 2026-06-10 | TWD 68,00 | -%4,90 | TWD 71,00 | TWD 71,10 | TWD 67,50 | 585,76K |
| 2026-06-09 | TWD 71,50 | +%2,88 | TWD 71,00 | TWD 71,50 | TWD 69,10 | 464,59K |
| 2026-06-08 | TWD 69,50 | -%7,33 | TWD 68,00 | TWD 70,80 | TWD 68,00 | 867,75K |
| 2026-06-05 | TWD 75,00 | +%3,02 | TWD 76,00 | TWD 76,00 | TWD 73,30 | 1,11M |
| 2026-06-04 | TWD 72,80 | -%4,21 | TWD 75,00 | TWD 75,00 | TWD 72,80 | 1,06M |
| 2026-06-03 | TWD 76,00 | -%5,47 | TWD 75,00 | TWD 77,60 | TWD 75,00 | 3,61M |
| 2026-06-02 | TWD 80,40 | +%8,80 | TWD 81,00 | TWD 81,00 | TWD 75,00 | 10,75M |
| 2026-06-01 | TWD 73,90 | +%9,97 | TWD 73,90 | TWD 73,90 | TWD 73,90 | 585,19K |
| 2026-05-29 | TWD 67,20 | +%9,98 | TWD 63,20 | TWD 67,20 | TWD 63,00 | 1,92M |
| 2026-05-28 | TWD 61,10 | +%8,91 | TWD 56,80 | TWD 61,70 | TWD 56,80 | 3,70M |
| 2026-05-27 | TWD 56,10 | -%0,36 | TWD 57,00 | TWD 57,20 | TWD 55,50 | 408,14K |