Zen Voce Corporation 3581
TPEX · Tayvan · Elektronik Teknoloji
TWD 118,50+1,50 (+%1,28)
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 118,50 | +%1,28 | TWD 115,50 | TWD 122,00 | TWD 115,50 | 619,00K |
| 2026-10-01 | TWD 117,00 | %0,00 | TWD 126,00 | TWD 128,50 | TWD 114,00 | 1,63M |
| 2026-09-30 | TWD 117,00 | +%9,86 | TWD 109,50 | TWD 117,00 | TWD 109,50 | 555,10K |
| 2026-09-29 | TWD 106,50 | +%2,40 | TWD 103,00 | TWD 109,00 | TWD 102,50 | 213,00K |
| 2026-09-24 | TWD 104,00 | -%0,95 | TWD 102,50 | TWD 105,50 | TWD 102,00 | 226,01K |
| 2026-09-23 | TWD 105,00 | +%3,96 | TWD 103,00 | TWD 106,00 | TWD 102,50 | 212,09K |
| 2026-09-22 | TWD 101,00 | -%2,42 | TWD 105,50 | TWD 106,00 | TWD 101,00 | 246,03K |
| 2026-09-21 | TWD 103,50 | +%1,47 | TWD 103,00 | TWD 107,00 | TWD 102,00 | 285,01K |
| 2026-09-18 | TWD 102,00 | +%6,03 | TWD 98,20 | TWD 103,00 | TWD 96,30 | 321,05K |
| 2026-09-17 | TWD 96,20 | +%0,31 | TWD 98,10 | TWD 99,60 | TWD 96,20 | 186,00K |
| 2026-09-16 | TWD 95,90 | +%3,34 | TWD 94,50 | TWD 96,50 | TWD 93,30 | 110,00K |
| 2026-09-15 | TWD 92,80 | -%3,83 | TWD 96,50 | TWD 97,80 | TWD 92,80 | 274,01K |
| 2026-09-14 | TWD 96,50 | -%1,53 | TWD 98,50 | TWD 99,70 | TWD 95,80 | 181,00K |
| 2026-09-11 | TWD 98,00 | -%2,49 | TWD 99,40 | TWD 100,50 | TWD 96,90 | 274,00K |
| 2026-09-10 | TWD 100,50 | -%6,51 | TWD 104,00 | TWD 104,00 | TWD 98,00 | 895,02K |
| 2026-09-09 | TWD 107,50 | +%1,90 | TWD 105,50 | TWD 112,00 | TWD 105,50 | 364,00K |
| 2026-09-08 | TWD 105,50 | -%2,31 | TWD 108,50 | TWD 110,00 | TWD 105,50 | 181,13K |
| 2026-09-07 | TWD 108,00 | -%3,14 | TWD 114,00 | TWD 114,00 | TWD 108,00 | 369,28K |
| 2026-09-04 | TWD 111,50 | +%4,21 | TWD 110,50 | TWD 114,00 | TWD 108,50 | 294,05K |
| 2026-09-03 | TWD 107,00 | -%4,04 | TWD 113,50 | TWD 115,50 | TWD 107,00 | 488,00K |
| 2026-09-02 | TWD 111,50 | -%1,76 | TWD 111,00 | TWD 117,50 | TWD 108,00 | 498,00K |
| 2026-09-01 | TWD 113,50 | +%6,07 | TWD 107,50 | TWD 117,50 | TWD 107,50 | 689,02K |
| 2026-08-31 | TWD 107,00 | -%3,17 | TWD 108,50 | TWD 109,00 | TWD 103,50 | 202,00K |
| 2026-08-28 | TWD 110,50 | -%2,21 | TWD 113,00 | TWD 114,50 | TWD 110,00 | 296,03K |
| 2026-08-27 | TWD 113,00 | +%1,80 | TWD 111,50 | TWD 117,50 | TWD 109,00 | 419,16K |
| 2026-08-26 | TWD 111,00 | +%5,71 | TWD 103,50 | TWD 112,00 | TWD 103,50 | 435,01K |
| 2026-08-25 | TWD 105,00 | +%4,48 | TWD 101,00 | TWD 105,00 | TWD 99,40 | 261,03K |
| 2026-08-24 | TWD 100,50 | -%2,90 | TWD 102,50 | TWD 106,00 | TWD 100,50 | 237,07K |
| 2026-08-21 | TWD 103,50 | -%2,36 | TWD 104,50 | TWD 107,50 | TWD 100,50 | 274,03K |
| 2026-08-20 | TWD 106,00 | +%0,47 | TWD 107,00 | TWD 107,50 | TWD 105,00 | 250,03K |
| 2026-08-19 | TWD 105,50 | -%0,94 | TWD 104,50 | TWD 109,50 | TWD 103,00 | 293,00K |
| 2026-08-18 | TWD 106,50 | -%5,75 | TWD 113,50 | TWD 114,00 | TWD 105,50 | 525,08K |
| 2026-08-17 | TWD 113,00 | -%5,04 | TWD 117,00 | TWD 117,00 | TWD 113,00 | 356,02K |
| 2026-08-14 | TWD 119,00 | -%5,56 | TWD 130,00 | TWD 130,00 | TWD 117,50 | 843,39K |
| 2026-08-13 | TWD 126,00 | +%5,88 | TWD 119,50 | TWD 130,50 | TWD 119,50 | 1,16M |
| 2026-08-12 | TWD 119,00 | +%3,48 | TWD 113,00 | TWD 122,00 | TWD 113,00 | 562,10K |
| 2026-08-11 | TWD 115,00 | +%0,88 | TWD 112,00 | TWD 118,50 | TWD 112,00 | 295,13K |
| 2026-08-10 | TWD 114,00 | +%3,17 | TWD 110,50 | TWD 116,50 | TWD 109,00 | 562,00K |
| 2026-08-07 | TWD 110,50 | -%9,80 | TWD 123,50 | TWD 124,00 | TWD 110,50 | 1,18M |
| 2026-08-06 | TWD 122,50 | +%9,87 | TWD 110,50 | TWD 122,50 | TWD 107,00 | 531,11K |
| 2026-08-05 | TWD 111,50 | %0,00 | TWD 115,00 | TWD 119,00 | TWD 111,50 | 530,01K |
| 2026-08-04 | TWD 111,50 | +%3,24 | TWD 106,00 | TWD 113,00 | TWD 102,50 | 1,08M |
| 2026-08-03 | TWD 108,00 | +%9,76 | TWD 100,00 | TWD 108,00 | TWD 97,50 | 469,20K |
| 2026-07-31 | TWD 98,40 | +%8,25 | TWD 99,00 | TWD 99,30 | TWD 94,30 | 395,00K |
| 2026-07-30 | TWD 90,90 | -%2,47 | TWD 86,10 | TWD 95,80 | TWD 86,10 | 583,00K |
| 2026-07-29 | TWD 93,20 | -%7,72 | TWD 102,50 | TWD 103,00 | TWD 90,90 | 757,10K |
| 2026-07-28 | TWD 101,00 | -%9,82 | TWD 102,50 | TWD 106,00 | TWD 101,00 | 402,17K |
| 2026-07-27 | TWD 112,00 | -%0,44 | TWD 114,00 | TWD 114,00 | TWD 107,00 | 185,05K |
| 2026-07-24 | TWD 112,50 | -%4,66 | TWD 112,00 | TWD 117,00 | TWD 110,50 | 191,10K |
| 2026-07-23 | TWD 118,00 | -%3,28 | TWD 126,00 | TWD 126,00 | TWD 117,00 | 273,11K |
| 2026-07-22 | TWD 122,00 | +%6,55 | TWD 117,00 | TWD 123,50 | TWD 117,00 | 424,14K |
| 2026-07-21 | TWD 114,50 | +%3,62 | TWD 116,50 | TWD 116,50 | TWD 110,50 | 369,25K |
| 2026-07-20 | TWD 110,50 | -%4,33 | TWD 111,50 | TWD 114,00 | TWD 105,00 | 639,15K |
| 2026-07-17 | TWD 115,50 | -%6,48 | TWD 115,00 | TWD 122,00 | TWD 111,50 | 580,05K |
| 2026-07-16 | TWD 123,50 | -%3,14 | TWD 125,00 | TWD 127,50 | TWD 121,50 | 219,03K |
| 2026-07-15 | TWD 127,50 | +%1,59 | TWD 126,00 | TWD 131,00 | TWD 126,00 | 238,04K |
| 2026-07-14 | TWD 125,50 | -%6,34 | TWD 130,50 | TWD 133,50 | TWD 120,50 | 662,06K |
| 2026-07-13 | TWD 134,00 | +%0,75 | TWD 142,50 | TWD 142,50 | TWD 127,50 | 543,00K |
| 2026-07-10 | TWD 133,00 | %0,00 | TWD 133,00 | TWD 133,00 | TWD 133,00 | 0 |
| 2026-07-09 | TWD 133,00 | +%2,31 | TWD 133,50 | TWD 136,50 | TWD 129,00 | 329,00K |
| 2026-07-08 | TWD 130,00 | +%0,78 | TWD 134,00 | TWD 134,00 | TWD 123,00 | 479,04K |
| 2026-07-07 | TWD 129,00 | -%7,86 | TWD 140,00 | TWD 142,00 | TWD 127,50 | 658,35K |
| 2026-07-06 | TWD 140,00 | -%2,44 | TWD 141,50 | TWD 148,00 | TWD 140,00 | 419,00K |
| 2026-07-03 | TWD 143,50 | -%0,69 | TWD 141,00 | TWD 145,50 | TWD 138,50 | 292,11K |
| 2026-07-02 | TWD 144,50 | +%1,40 | TWD 134,50 | TWD 151,50 | TWD 134,50 | 584,16K |
| 2026-07-01 | TWD 142,50 | +%0,71 | TWD 145,00 | TWD 149,00 | TWD 140,50 | 462,20K |
| 2026-06-30 | TWD 141,50 | +%3,66 | TWD 137,00 | TWD 149,00 | TWD 136,50 | 858,05K |
| 2026-06-29 | TWD 136,50 | -%3,19 | TWD 137,00 | TWD 145,00 | TWD 132,00 | 783,05K |
| 2026-06-26 | TWD 141,00 | -%9,90 | TWD 145,00 | TWD 149,00 | TWD 141,00 | 1,70M |
| 2026-06-25 | TWD 156,50 | +%2,29 | TWD 159,00 | TWD 159,00 | TWD 148,00 | 296,01K |
| 2026-06-24 | TWD 153,00 | -%5,56 | TWD 152,50 | TWD 159,00 | TWD 147,50 | 319,00K |
| 2026-06-23 | TWD 162,00 | -%8,99 | TWD 178,00 | TWD 178,00 | TWD 161,00 | 379,08K |
| 2026-06-22 | TWD 178,00 | -%0,84 | TWD 185,00 | TWD 187,50 | TWD 178,00 | 414,65K |
| 2026-06-18 | TWD 179,50 | +%9,79 | TWD 176,00 | TWD 179,50 | TWD 176,00 | 324,05K |
| 2026-06-17 | TWD 163,50 | +%9,73 | TWD 155,00 | TWD 163,50 | TWD 154,50 | 272,00K |
| 2026-06-16 | TWD 149,00 | +%5,30 | TWD 144,50 | TWD 151,50 | TWD 144,50 | 224,07K |
| 2026-06-15 | TWD 141,50 | %0,00 | TWD 146,00 | TWD 146,00 | TWD 133,00 | 252,04K |
| 2026-06-12 | TWD 141,50 | -%1,05 | TWD 152,00 | TWD 154,00 | TWD 139,50 | 314,12K |
| 2026-06-11 | TWD 143,00 | +%5,93 | TWD 127,50 | TWD 144,00 | TWD 121,50 | 1,01M |
| 2026-06-10 | TWD 135,00 | -%4,26 | TWD 127,50 | TWD 141,00 | TWD 127,50 | 1,20M |
| 2026-06-09 | TWD 141,00 | -%9,90 | TWD 141,00 | TWD 141,00 | TWD 141,00 | 210,19K |
| 2026-06-08 | TWD 156,50 | -%9,80 | TWD 156,50 | TWD 156,50 | TWD 156,50 | 79,22K |
| 2026-06-05 | TWD 173,50 | -%9,87 | TWD 186,50 | TWD 188,00 | TWD 173,50 | 1,16M |
| 2026-06-04 | TWD 192,50 | -%8,77 | TWD 206,50 | TWD 225,00 | TWD 190,00 | 2,66M |
| 2026-06-03 | TWD 211,00 | -%4,74 | TWD 221,50 | TWD 226,00 | TWD 210,00 | 1,33M |
| 2026-06-02 | TWD 221,50 | -%9,22 | TWD 240,00 | TWD 250,00 | TWD 220,00 | 1,57M |
| 2026-06-01 | TWD 244,00 | +%3,17 | TWD 236,50 | TWD 250,00 | TWD 233,50 | 877,82K |
| 2026-05-29 | TWD 236,50 | -%1,46 | TWD 258,00 | TWD 258,00 | TWD 233,50 | 1,25M |
| 2026-05-28 | TWD 240,00 | -%4,76 | TWD 244,50 | TWD 254,00 | TWD 236,50 | 1,68M |
| 2026-05-27 | TWD 252,00 | -%10,00 | TWD 279,50 | TWD 279,50 | TWD 252,00 | 3,07M |