ICP Das Co., Ltd. 3577
TPEX · Tayvan · Elektronik Teknoloji
TWD 114,50-1,00 (-%0,87)
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 114,50 | -%0,87 | TWD 115,00 | TWD 115,50 | TWD 114,00 | 189,15K |
| 2026-10-01 | TWD 115,50 | -%1,70 | TWD 118,50 | TWD 118,50 | TWD 115,00 | 186,36K |
| 2026-09-30 | TWD 117,50 | -%3,69 | TWD 120,50 | TWD 123,50 | TWD 116,50 | 615,00K |
| 2026-09-29 | TWD 122,00 | +%7,02 | TWD 114,00 | TWD 125,00 | TWD 112,50 | 998,06K |
| 2026-09-24 | TWD 114,00 | %0,00 | TWD 114,50 | TWD 116,50 | TWD 114,00 | 116,02K |
| 2026-09-23 | TWD 114,00 | -%1,30 | TWD 116,00 | TWD 116,50 | TWD 114,00 | 115,11K |
| 2026-09-22 | TWD 115,50 | -%1,28 | TWD 117,00 | TWD 118,00 | TWD 115,00 | 187,01K |
| 2026-09-21 | TWD 117,00 | -%1,68 | TWD 118,00 | TWD 121,00 | TWD 116,00 | 257,06K |
| 2026-09-18 | TWD 119,00 | +%0,42 | TWD 119,00 | TWD 120,00 | TWD 117,00 | 333,26K |
| 2026-09-17 | TWD 118,50 | +%4,87 | TWD 113,50 | TWD 119,00 | TWD 113,50 | 473,06K |
| 2026-09-16 | TWD 113,00 | +%3,20 | TWD 109,50 | TWD 114,50 | TWD 109,50 | 173,11K |
| 2026-09-15 | TWD 109,50 | -%1,79 | TWD 112,00 | TWD 112,50 | TWD 109,50 | 109,08K |
| 2026-09-14 | TWD 111,50 | %0,00 | TWD 111,50 | TWD 112,50 | TWD 111,00 | 138,13K |
| 2026-09-11 | TWD 111,50 | +%2,29 | TWD 110,00 | TWD 113,50 | TWD 108,50 | 285,00K |
| 2026-09-10 | TWD 109,00 | -%1,36 | TWD 108,00 | TWD 111,00 | TWD 103,00 | 546,13K |
| 2026-09-09 | TWD 110,50 | +%1,84 | TWD 109,50 | TWD 111,50 | TWD 108,50 | 182,00K |
| 2026-09-08 | TWD 108,50 | -%4,41 | TWD 115,00 | TWD 115,00 | TWD 108,50 | 395,00K |
| 2026-09-07 | TWD 113,50 | +%0,89 | TWD 112,00 | TWD 113,50 | TWD 111,00 | 117,00K |
| 2026-09-04 | TWD 112,50 | +%2,74 | TWD 110,00 | TWD 113,00 | TWD 110,00 | 259,00K |
| 2026-09-03 | TWD 109,50 | -%3,10 | TWD 114,00 | TWD 115,50 | TWD 109,00 | 457,00K |
| 2026-09-02 | TWD 113,00 | -%1,74 | TWD 115,00 | TWD 116,00 | TWD 113,00 | 320,00K |
| 2026-09-01 | TWD 115,00 | -%1,71 | TWD 118,50 | TWD 119,50 | TWD 115,00 | 493,08K |
| 2026-08-31 | TWD 117,00 | +%2,63 | TWD 115,00 | TWD 120,00 | TWD 113,50 | 661,18K |
| 2026-08-28 | TWD 114,00 | +%0,44 | TWD 116,00 | TWD 116,00 | TWD 113,50 | 190,33K |
| 2026-08-27 | TWD 113,50 | %0,00 | TWD 114,50 | TWD 115,00 | TWD 112,00 | 237,60K |
| 2026-08-26 | TWD 113,50 | -%0,44 | TWD 114,00 | TWD 116,00 | TWD 112,00 | 348,06K |
| 2026-08-25 | TWD 114,00 | %0,00 | TWD 114,00 | TWD 114,00 | TWD 110,50 | 218,03K |
| 2026-08-24 | TWD 114,00 | +%0,88 | TWD 114,00 | TWD 116,00 | TWD 112,00 | 205,02K |
| 2026-08-21 | TWD 113,00 | -%1,74 | TWD 114,50 | TWD 115,00 | TWD 112,50 | 220,06K |
| 2026-08-20 | TWD 115,00 | -%3,77 | TWD 120,00 | TWD 122,00 | TWD 114,50 | 475,30K |
| 2026-08-19 | TWD 119,50 | -%0,83 | TWD 122,50 | TWD 124,50 | TWD 117,50 | 467,40K |
| 2026-08-18 | TWD 120,50 | -%4,74 | TWD 126,00 | TWD 126,50 | TWD 119,50 | 478,40K |
| 2026-08-17 | TWD 126,50 | -%1,56 | TWD 127,00 | TWD 129,50 | TWD 124,00 | 314,04K |
| 2026-08-14 | TWD 128,50 | -%0,39 | TWD 130,50 | TWD 132,00 | TWD 127,00 | 487,31K |
| 2026-08-13 | TWD 129,00 | -%1,15 | TWD 133,00 | TWD 136,00 | TWD 129,00 | 507,76K |
| 2026-08-12 | TWD 130,50 | -%1,14 | TWD 132,50 | TWD 134,50 | TWD 130,50 | 492,11K |
| 2026-08-11 | TWD 132,00 | -%1,12 | TWD 132,00 | TWD 132,50 | TWD 125,00 | 720,03K |
| 2026-08-10 | TWD 133,50 | -%5,99 | TWD 137,50 | TWD 137,50 | TWD 128,00 | 1,65M |
| 2026-08-07 | TWD 142,00 | +%2,90 | TWD 137,00 | TWD 144,50 | TWD 137,00 | 1,44M |
| 2026-08-06 | TWD 138,00 | %0,00 | TWD 135,50 | TWD 143,50 | TWD 135,50 | 1,13M |
| 2026-08-05 | TWD 138,00 | +%4,94 | TWD 133,00 | TWD 142,00 | TWD 133,00 | 1,92M |
| 2026-08-04 | TWD 131,50 | +%2,33 | TWD 133,00 | TWD 137,00 | TWD 126,00 | 1,40M |
| 2026-08-03 | TWD 128,50 | +%9,83 | TWD 116,00 | TWD 128,50 | TWD 115,00 | 976,00K |
| 2026-07-31 | TWD 117,00 | +%4,46 | TWD 123,00 | TWD 123,00 | TWD 113,50 | 1,24M |
| 2026-07-30 | TWD 112,00 | -%7,05 | TWD 118,50 | TWD 121,50 | TWD 109,00 | 1,41M |
| 2026-07-29 | TWD 120,50 | -%5,86 | TWD 128,50 | TWD 129,00 | TWD 115,50 | 1,67M |
| 2026-07-28 | TWD 128,00 | -%5,88 | TWD 126,50 | TWD 132,00 | TWD 125,00 | 1,14M |
| 2026-07-27 | TWD 136,00 | -%7,17 | TWD 147,00 | TWD 148,00 | TWD 132,00 | 2,40M |
| 2026-07-24 | TWD 146,50 | -%8,44 | TWD 157,00 | TWD 176,00 | TWD 144,00 | 7,63M |
| 2026-07-23 | TWD 160,00 | +%5,26 | TWD 155,00 | TWD 165,50 | TWD 154,00 | 3,90M |
| 2026-07-22 | TWD 152,00 | -%3,18 | TWD 157,00 | TWD 169,00 | TWD 150,00 | 5,46M |
| 2026-07-21 | TWD 157,00 | +%9,79 | TWD 146,50 | TWD 157,00 | TWD 138,00 | 4,76M |
| 2026-07-20 | TWD 143,00 | +%10,00 | TWD 132,00 | TWD 143,00 | TWD 132,00 | 2,09M |
| 2026-07-17 | TWD 130,00 | -%6,14 | TWD 137,00 | TWD 143,00 | TWD 130,00 | 1,70M |
| 2026-07-16 | TWD 138,50 | +%9,92 | TWD 126,50 | TWD 138,50 | TWD 124,00 | 748,15K |
| 2026-07-15 | TWD 126,00 | +%0,40 | TWD 125,50 | TWD 127,50 | TWD 123,00 | 207,05K |
| 2026-07-14 | TWD 125,50 | -%5,28 | TWD 130,00 | TWD 131,00 | TWD 117,50 | 644,00K |
| 2026-07-13 | TWD 132,50 | +%5,58 | TWD 137,00 | TWD 138,00 | TWD 131,00 | 1,15M |
| 2026-07-10 | TWD 125,50 | %0,00 | TWD 125,50 | TWD 125,50 | TWD 125,50 | 0 |
| 2026-07-09 | TWD 125,50 | +%3,72 | TWD 120,50 | TWD 129,50 | TWD 120,50 | 342,01K |
| 2026-07-08 | TWD 121,00 | +%0,41 | TWD 120,50 | TWD 121,50 | TWD 117,50 | 337,10K |
| 2026-07-07 | TWD 120,50 | -%9,74 | TWD 134,50 | TWD 134,50 | TWD 120,50 | 605,71K |
| 2026-07-06 | TWD 133,50 | -%3,26 | TWD 136,50 | TWD 138,50 | TWD 131,50 | 605,56K |
| 2026-07-03 | TWD 138,00 | -%3,50 | TWD 143,00 | TWD 145,00 | TWD 132,00 | 1,92M |
| 2026-07-02 | TWD 143,00 | +%10,00 | TWD 135,00 | TWD 143,00 | TWD 130,50 | 1,80M |
| 2026-07-01 | TWD 130,00 | +%9,70 | TWD 119,50 | TWD 130,00 | TWD 119,50 | 382,10K |
| 2026-06-30 | TWD 118,50 | +%1,28 | TWD 119,00 | TWD 120,00 | TWD 118,00 | 126,00K |
| 2026-06-29 | TWD 117,00 | -%0,85 | TWD 119,50 | TWD 121,00 | TWD 116,00 | 169,02K |
| 2026-06-26 | TWD 118,00 | -%2,88 | TWD 121,50 | TWD 122,50 | TWD 117,50 | 251,15K |
| 2026-06-25 | TWD 121,50 | -%2,41 | TWD 124,00 | TWD 126,00 | TWD 120,50 | 299,51K |
| 2026-06-24 | TWD 124,50 | +%2,89 | TWD 119,50 | TWD 128,00 | TWD 119,50 | 426,00K |
| 2026-06-23 | TWD 121,00 | -%1,63 | TWD 124,50 | TWD 125,50 | TWD 121,00 | 330,02K |
| 2026-06-22 | TWD 123,00 | +%1,23 | TWD 125,00 | TWD 125,50 | TWD 121,50 | 469,74K |
| 2026-06-18 | TWD 121,50 | +%2,10 | TWD 122,00 | TWD 124,50 | TWD 120,00 | 447,20K |
| 2026-06-17 | TWD 119,00 | +%0,85 | TWD 117,50 | TWD 120,00 | TWD 115,00 | 302,30K |
| 2026-06-16 | TWD 118,00 | -%2,07 | TWD 122,50 | TWD 124,00 | TWD 117,50 | 281,11K |
| 2026-06-15 | TWD 120,50 | -%2,43 | TWD 127,50 | TWD 127,50 | TWD 120,00 | 332,16K |
| 2026-06-12 | TWD 123,50 | +%2,92 | TWD 126,00 | TWD 129,00 | TWD 121,50 | 454,21K |
| 2026-06-11 | TWD 120,00 | -%5,14 | TWD 122,00 | TWD 123,00 | TWD 116,00 | 1,01M |
| 2026-06-10 | TWD 126,50 | -%9,96 | TWD 132,00 | TWD 133,50 | TWD 126,50 | 838,04K |
| 2026-06-09 | TWD 140,50 | +%3,31 | TWD 137,00 | TWD 140,50 | TWD 135,00 | 481,01K |
| 2026-06-08 | TWD 136,00 | -%1,45 | TWD 126,00 | TWD 138,00 | TWD 126,00 | 578,06K |
| 2026-06-05 | TWD 138,00 | -%1,78 | TWD 141,00 | TWD 142,00 | TWD 135,00 | 379,25K |
| 2026-06-04 | TWD 140,50 | -%2,43 | TWD 144,00 | TWD 144,00 | TWD 136,00 | 698,04K |
| 2026-06-03 | TWD 144,00 | -%0,69 | TWD 145,00 | TWD 151,50 | TWD 143,50 | 592,32K |
| 2026-06-02 | TWD 145,00 | -%5,23 | TWD 152,50 | TWD 152,50 | TWD 142,00 | 906,11K |
| 2026-06-01 | TWD 153,00 | -%2,86 | TWD 158,00 | TWD 168,50 | TWD 151,50 | 1,32M |
| 2026-05-29 | TWD 157,50 | -%2,17 | TWD 162,00 | TWD 173,50 | TWD 156,00 | 1,83M |
| 2026-05-28 | TWD 161,00 | +%9,90 | TWD 146,50 | TWD 161,00 | TWD 145,00 | 2,49M |
| 2026-05-27 | TWD 146,50 | -%4,56 | TWD 158,50 | TWD 159,00 | TWD 141,50 | 1,67M |