Etrend Hightech Corp. 3567
TPEX · Tayvan · Ticari Hizmetler
TWD 26,20+0,05 (+%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 26,20 | +%0,19 | TWD 26,50 | TWD 26,50 | TWD 26,20 | 47,84K |
| 2026-10-01 | TWD 26,15 | -%0,19 | TWD 26,45 | TWD 26,45 | TWD 25,80 | 46,00K |
| 2026-09-30 | TWD 26,20 | +%1,55 | TWD 25,60 | TWD 26,35 | TWD 25,60 | 124,00K |
| 2026-09-29 | TWD 25,80 | +%0,78 | TWD 25,60 | TWD 26,40 | TWD 25,00 | 355,00K |
| 2026-09-24 | TWD 25,60 | -%0,19 | TWD 26,05 | TWD 26,05 | TWD 25,45 | 255,00K |
| 2026-09-23 | TWD 25,65 | +%0,59 | TWD 25,60 | TWD 25,95 | TWD 25,45 | 57,00K |
| 2026-09-22 | TWD 25,50 | +%0,59 | TWD 25,35 | TWD 25,60 | TWD 25,35 | 43,00K |
| 2026-09-21 | TWD 25,35 | +%0,20 | TWD 25,35 | TWD 25,40 | TWD 25,20 | 16,00K |
| 2026-09-18 | TWD 25,30 | +%0,60 | TWD 25,20 | TWD 25,30 | TWD 25,20 | 22,00K |
| 2026-09-17 | TWD 25,15 | +%0,40 | TWD 25,10 | TWD 25,50 | TWD 25,10 | 13,00K |
| 2026-09-16 | TWD 25,05 | +%0,20 | TWD 24,80 | TWD 25,10 | TWD 24,80 | 18,00K |
| 2026-09-15 | TWD 25,00 | -%1,38 | TWD 25,25 | TWD 25,40 | TWD 25,00 | 19,00K |
| 2026-09-14 | TWD 25,35 | +%0,20 | TWD 25,30 | TWD 25,35 | TWD 25,30 | 15,00K |
| 2026-09-11 | TWD 25,30 | +%0,20 | TWD 25,25 | TWD 25,40 | TWD 25,25 | 16,00K |
| 2026-09-10 | TWD 25,25 | -%0,39 | TWD 25,30 | TWD 25,30 | TWD 25,15 | 27,00K |
| 2026-09-09 | TWD 25,35 | +%0,20 | TWD 25,30 | TWD 25,45 | TWD 25,30 | 21,00K |
| 2026-09-08 | TWD 25,30 | -%0,20 | TWD 25,25 | TWD 25,35 | TWD 25,25 | 15,00K |
| 2026-09-07 | TWD 25,35 | -%0,59 | TWD 25,60 | TWD 25,60 | TWD 25,35 | 16,00K |
| 2026-09-04 | TWD 25,50 | -%0,58 | TWD 25,65 | TWD 25,90 | TWD 25,35 | 26,00K |
| 2026-09-03 | TWD 25,65 | -%0,19 | TWD 25,70 | TWD 25,85 | TWD 25,65 | 19,01K |
| 2026-09-02 | TWD 25,70 | -%0,19 | TWD 25,70 | TWD 25,70 | TWD 25,50 | 19,00K |
| 2026-09-01 | TWD 25,75 | +%1,98 | TWD 25,25 | TWD 25,75 | TWD 25,25 | 43,00K |
| 2026-08-31 | TWD 25,25 | -%0,59 | TWD 25,30 | TWD 25,40 | TWD 25,25 | 13,00K |
| 2026-08-28 | TWD 25,40 | +%0,20 | TWD 25,35 | TWD 25,40 | TWD 25,20 | 14,00K |
| 2026-08-27 | TWD 25,35 | -%0,20 | TWD 25,50 | TWD 25,50 | TWD 25,25 | 18,00K |
| 2026-08-26 | TWD 25,40 | +%0,40 | TWD 25,30 | TWD 25,55 | TWD 25,25 | 21,00K |
| 2026-08-25 | TWD 25,30 | +%1,00 | TWD 25,05 | TWD 25,30 | TWD 24,95 | 27,00K |
| 2026-08-24 | TWD 25,05 | +%0,20 | TWD 24,80 | TWD 25,10 | TWD 24,80 | 21,00K |
| 2026-08-21 | TWD 25,00 | -%1,77 | TWD 25,40 | TWD 25,40 | TWD 25,00 | 19,21K |
| 2026-08-20 | TWD 25,45 | +%0,59 | TWD 25,35 | TWD 25,55 | TWD 25,35 | 9,00K |
| 2026-08-19 | TWD 25,30 | +%1,20 | TWD 25,10 | TWD 25,70 | TWD 24,85 | 35,00K |
| 2026-08-18 | TWD 25,00 | -%2,34 | TWD 25,30 | TWD 25,65 | TWD 25,00 | 138,00K |
| 2026-08-17 | TWD 25,60 | -%0,58 | TWD 25,80 | TWD 25,80 | TWD 25,50 | 24,00K |
| 2026-08-14 | TWD 25,75 | -%0,77 | TWD 26,05 | TWD 26,05 | TWD 25,00 | 97,05K |
| 2026-08-13 | TWD 25,95 | -%1,14 | TWD 26,55 | TWD 26,70 | TWD 25,90 | 53,00K |
| 2026-08-12 | TWD 26,25 | %0,00 | TWD 26,50 | TWD 26,50 | TWD 26,25 | 21,00K |
| 2026-08-11 | TWD 26,25 | -%0,19 | TWD 26,50 | TWD 26,50 | TWD 26,25 | 18,00K |
| 2026-08-10 | TWD 26,30 | -%0,19 | TWD 26,35 | TWD 26,50 | TWD 26,05 | 69,00K |
| 2026-08-07 | TWD 26,35 | +%0,57 | TWD 26,20 | TWD 26,55 | TWD 26,20 | 36,01K |
| 2026-08-06 | TWD 26,20 | +%0,19 | TWD 26,00 | TWD 26,40 | TWD 25,80 | 38,00K |
| 2026-08-05 | TWD 26,15 | +%0,77 | TWD 26,00 | TWD 26,25 | TWD 26,00 | 27,00K |
| 2026-08-04 | TWD 25,95 | +%0,97 | TWD 26,95 | TWD 26,95 | TWD 25,65 | 32,00K |
| 2026-08-03 | TWD 25,70 | +%0,39 | TWD 25,50 | TWD 25,80 | TWD 25,50 | 22,00K |
| 2026-07-31 | TWD 25,60 | +%1,79 | TWD 26,20 | TWD 26,20 | TWD 25,40 | 42,00K |
| 2026-07-30 | TWD 25,15 | +%0,20 | TWD 24,90 | TWD 25,70 | TWD 24,80 | 70,00K |
| 2026-07-29 | TWD 25,10 | -%3,09 | TWD 25,65 | TWD 25,85 | TWD 24,50 | 146,00K |
| 2026-07-28 | TWD 25,90 | -%4,07 | TWD 26,80 | TWD 26,80 | TWD 25,85 | 86,00K |
| 2026-07-27 | TWD 27,00 | -%1,10 | TWD 27,20 | TWD 27,30 | TWD 26,90 | 61,00K |
| 2026-07-24 | TWD 27,30 | -%0,91 | TWD 27,50 | TWD 27,75 | TWD 27,20 | 29,00K |
| 2026-07-23 | TWD 27,55 | -%0,90 | TWD 27,70 | TWD 27,80 | TWD 27,45 | 60,01K |
| 2026-07-22 | TWD 27,80 | +%0,54 | TWD 27,65 | TWD 28,20 | TWD 27,65 | 41,00K |
| 2026-07-21 | TWD 27,65 | +%1,65 | TWD 27,20 | TWD 27,65 | TWD 27,20 | 69,00K |
| 2026-07-20 | TWD 27,20 | +%2,06 | TWD 28,20 | TWD 28,20 | TWD 26,30 | 96,00K |
| 2026-07-17 | TWD 26,65 | -%4,99 | TWD 28,05 | TWD 28,20 | TWD 26,60 | 229,05K |
| 2026-07-16 | TWD 28,05 | -%1,23 | TWD 28,55 | TWD 28,55 | TWD 27,75 | 121,00K |
| 2026-07-15 | TWD 28,40 | +%0,53 | TWD 28,25 | TWD 28,65 | TWD 28,00 | 143,00K |
| 2026-07-14 | TWD 28,25 | -%5,20 | TWD 29,45 | TWD 29,45 | TWD 27,75 | 304,00K |
| 2026-07-13 | TWD 29,80 | -%0,83 | TWD 30,10 | TWD 30,20 | TWD 29,65 | 288,00K |
| 2026-07-10 | TWD 30,05 | %0,00 | TWD 30,05 | TWD 30,05 | TWD 30,05 | 0 |
| 2026-07-09 | TWD 30,05 | -%0,99 | TWD 30,40 | TWD 30,65 | TWD 30,05 | 118,00K |
| 2026-07-08 | TWD 30,35 | +%0,17 | TWD 30,60 | TWD 30,60 | TWD 29,65 | 187,00K |
| 2026-07-07 | TWD 30,30 | -%6,91 | TWD 31,60 | TWD 31,60 | TWD 30,20 | 696,00K |
| 2026-07-06 | TWD 32,55 | +%8,68 | TWD 29,85 | TWD 32,90 | TWD 29,85 | 1,78M |
| 2026-07-03 | TWD 29,95 | -%0,66 | TWD 30,15 | TWD 30,25 | TWD 29,85 | 112,00K |
| 2026-07-02 | TWD 30,15 | +%0,50 | TWD 29,90 | TWD 30,30 | TWD 29,80 | 135,00K |
| 2026-07-01 | TWD 30,00 | %0,00 | TWD 30,40 | TWD 30,40 | TWD 29,65 | 220,08K |
| 2026-06-30 | TWD 30,00 | +%1,35 | TWD 29,50 | TWD 30,70 | TWD 29,50 | 566,00K |
| 2026-06-29 | TWD 29,60 | -%0,67 | TWD 30,40 | TWD 30,40 | TWD 29,50 | 212,00K |
| 2026-06-26 | TWD 29,80 | +%0,17 | TWD 30,00 | TWD 30,30 | TWD 29,70 | 551,17K |
| 2026-06-25 | TWD 29,75 | +%3,30 | TWD 28,70 | TWD 30,20 | TWD 28,70 | 452,01K |
| 2026-06-24 | TWD 28,80 | +%0,35 | TWD 28,70 | TWD 28,85 | TWD 28,70 | 80,00K |
| 2026-06-23 | TWD 28,70 | -%0,69 | TWD 28,50 | TWD 29,15 | TWD 28,40 | 62,04K |
| 2026-06-22 | TWD 28,90 | +%1,58 | TWD 28,80 | TWD 29,15 | TWD 28,10 | 161,00K |
| 2026-06-18 | TWD 28,45 | +%2,71 | TWD 27,75 | TWD 28,90 | TWD 27,75 | 174,08K |
| 2026-06-17 | TWD 27,70 | -%0,36 | TWD 27,80 | TWD 27,80 | TWD 27,35 | 27,00K |
| 2026-06-16 | TWD 27,80 | +%0,18 | TWD 27,80 | TWD 27,80 | TWD 27,45 | 78,00K |
| 2026-06-15 | TWD 27,75 | +%1,46 | TWD 27,35 | TWD 27,75 | TWD 27,35 | 66,00K |
| 2026-06-12 | TWD 27,35 | +%1,30 | TWD 27,60 | TWD 27,60 | TWD 27,20 | 40,01K |
| 2026-06-11 | TWD 27,00 | +%0,37 | TWD 26,90 | TWD 27,20 | TWD 26,50 | 67,00K |
| 2026-06-10 | TWD 26,90 | -%2,18 | TWD 27,90 | TWD 27,90 | TWD 26,90 | 69,00K |
| 2026-06-09 | TWD 27,50 | +%1,66 | TWD 27,85 | TWD 27,85 | TWD 27,00 | 58,01K |
| 2026-06-08 | TWD 27,05 | -%4,59 | TWD 26,50 | TWD 27,25 | TWD 26,35 | 103,00K |
| 2026-06-05 | TWD 28,35 | -%1,90 | TWD 28,90 | TWD 28,90 | TWD 28,10 | 130,00K |
| 2026-06-04 | TWD 28,90 | -%0,52 | TWD 29,00 | TWD 29,00 | TWD 28,75 | 99,00K |
| 2026-06-03 | TWD 29,05 | -%0,68 | TWD 29,25 | TWD 29,30 | TWD 28,70 | 122,00K |
| 2026-06-02 | TWD 29,25 | -%0,17 | TWD 29,35 | TWD 29,35 | TWD 28,50 | 264,01K |
| 2026-06-01 | TWD 29,30 | %0,00 | TWD 29,45 | TWD 29,50 | TWD 29,00 | 216,00K |
| 2026-05-29 | TWD 29,30 | +%0,17 | TWD 29,50 | TWD 29,80 | TWD 29,00 | 157,00K |
| 2026-05-28 | TWD 29,25 | +%0,86 | TWD 29,10 | TWD 30,25 | TWD 29,10 | 296,00K |
| 2026-05-27 | TWD 29,00 | -%1,69 | TWD 30,05 | TWD 30,05 | TWD 28,80 | 146,20K |