Scientech Corporation 3583
TWSE · Tayvan · Elektronik Teknoloji
TWD 707,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 707,00 | %0,00 | TWD 713,00 | TWD 728,00 | TWD 703,00 | 649,50K |
| 2026-09-30 | TWD 707,00 | -%0,84 | TWD 722,00 | TWD 744,00 | TWD 704,00 | 1,21M |
| 2026-09-29 | TWD 713,00 | +%2,15 | TWD 698,00 | TWD 721,00 | TWD 698,00 | 686,63K |
| 2026-09-24 | TWD 698,00 | +%1,01 | TWD 696,00 | TWD 699,00 | TWD 685,00 |
| 279,16K |
| 2026-09-23 | TWD 691,00 | -%1,85 | TWD 716,00 | TWD 716,00 | TWD 690,00 | 451,22K |
| 2026-09-22 | TWD 704,00 | +%0,28 | TWD 713,00 | TWD 725,00 | TWD 704,00 | 511,05K |
| 2026-09-21 | TWD 702,00 | %0,00 | TWD 710,00 | TWD 710,00 | TWD 696,00 | 355,17K |
| 2026-09-18 | TWD 702,00 | +%2,03 | TWD 706,00 | TWD 708,00 | TWD 693,00 | 426,97K |
| 2026-09-17 | TWD 688,00 | +%2,53 | TWD 689,00 | TWD 704,00 | TWD 682,00 | 549,20K |
| 2026-09-16 | TWD 671,00 | +%1,05 | TWD 678,00 | TWD 680,00 | TWD 668,00 | 411,65K |
| 2026-09-15 | TWD 664,00 | -%2,78 | TWD 679,00 | TWD 688,00 | TWD 664,00 | 591,54K |
| 2026-09-14 | TWD 683,00 | -%2,98 | TWD 692,00 | TWD 694,00 | TWD 675,00 | 686,40K |
| 2026-09-11 | TWD 704,00 | -%1,26 | TWD 695,00 | TWD 716,00 | TWD 690,00 | 624,34K |
| 2026-09-10 | TWD 713,00 | -%2,33 | TWD 726,00 | TWD 730,00 | TWD 708,00 | 674,20K |
| 2026-09-09 | TWD 730,00 | -%1,35 | TWD 740,00 | TWD 758,00 | TWD 728,00 | 981,52K |
| 2026-09-08 | TWD 740,00 | +%2,49 | TWD 733,00 | TWD 764,00 | TWD 723,00 | 1,68M |
| 2026-09-07 | TWD 722,00 | +%1,55 | TWD 727,00 | TWD 740,00 | TWD 711,00 | 926,34K |
| 2026-09-04 | TWD 711,00 | -%4,18 | TWD 766,00 | TWD 773,00 | TWD 704,00 | 1,89M |
| 2026-09-03 | TWD 742,00 | -%1,98 | TWD 772,00 | TWD 777,00 | TWD 741,00 | 843,19K |
| 2026-09-02 | TWD 757,00 | -%2,07 | TWD 770,00 | TWD 791,00 | TWD 752,00 | 935,58K |
| 2026-09-01 | TWD 773,00 | +%6,77 | TWD 725,00 | TWD 790,00 | TWD 725,00 | 1,26M |
| 2026-08-31 | TWD 724,00 | -%3,34 | TWD 748,00 | TWD 748,00 | TWD 700,00 | 1,50M |
| 2026-08-28 | TWD 749,00 | -%1,45 | TWD 763,00 | TWD 818,00 | TWD 745,00 | 1,80M |
| 2026-08-27 | TWD 760,00 | +%2,56 | TWD 743,00 | TWD 768,00 | TWD 735,00 | 1,05M |
| 2026-08-26 | TWD 741,00 | +%6,93 | TWD 697,00 | TWD 750,00 | TWD 695,00 | 1,12M |
| 2026-08-25 | TWD 693,00 | +%0,73 | TWD 687,00 | TWD 698,00 | TWD 661,00 | 454,05K |
| 2026-08-24 | TWD 688,00 | -%2,27 | TWD 704,00 | TWD 727,00 | TWD 688,00 | 653,13K |
| 2026-08-21 | TWD 704,00 | -%1,26 | TWD 712,00 | TWD 715,00 | TWD 699,00 | 540,14K |
| 2026-08-20 | TWD 713,00 | +%0,99 | TWD 715,00 | TWD 718,00 | TWD 693,00 | 622,20K |
| 2026-08-19 | TWD 706,00 | +%0,57 | TWD 690,00 | TWD 739,00 | TWD 684,00 | 1,42M |
| 2026-08-18 | TWD 702,00 | -%3,70 | TWD 743,00 | TWD 743,00 | TWD 697,00 | 905,35K |
| 2026-08-17 | TWD 729,00 | +%2,53 | TWD 707,00 | TWD 744,00 | TWD 704,00 | 684,11K |
| 2026-08-14 | TWD 711,00 | -%1,11 | TWD 727,00 | TWD 735,00 | TWD 707,00 | 759,54K |
| 2026-08-13 | TWD 719,00 | -%2,04 | TWD 737,00 | TWD 759,00 | TWD 718,00 | 1,12M |
| 2026-08-12 | TWD 734,00 | +%4,56 | TWD 702,00 | TWD 739,00 | TWD 702,00 | 1,12M |
| 2026-08-11 | TWD 702,00 | +%0,86 | TWD 696,00 | TWD 720,00 | TWD 689,00 | 708,14K |
| 2026-08-10 | TWD 696,00 | +%0,43 | TWD 703,00 | TWD 720,00 | TWD 693,00 | 645,52K |
| 2026-08-07 | TWD 693,00 | -%5,97 | TWD 739,00 | TWD 740,00 | TWD 688,00 | 1,03M |
| 2026-08-06 | TWD 737,00 | +%4,84 | TWD 700,00 | TWD 738,00 | TWD 685,00 | 849,18K |
| 2026-08-05 | TWD 703,00 | +%0,57 | TWD 730,00 | TWD 738,00 | TWD 703,00 | 897,10K |
| 2026-08-04 | TWD 699,00 | +%4,33 | TWD 667,00 | TWD 725,00 | TWD 667,00 | 785,32K |
| 2026-08-03 | TWD 670,00 | +%3,08 | TWD 629,00 | TWD 689,00 | TWD 626,00 | 1,03M |
| 2026-07-31 | TWD 650,00 | +%9,43 | TWD 653,00 | TWD 653,00 | TWD 636,00 | 792,30K |
| 2026-07-30 | TWD 594,00 | -%4,81 | TWD 580,00 | TWD 638,00 | TWD 573,00 | 758,80K |
| 2026-07-29 | TWD 624,00 | -%9,17 | TWD 688,00 | TWD 695,00 | TWD 619,00 | 1,04M |
| 2026-07-28 | TWD 687,00 | -%8,28 | TWD 712,00 | TWD 732,00 | TWD 687,00 | 802,82K |
| 2026-07-27 | TWD 749,00 | +%4,76 | TWD 715,00 | TWD 754,00 | TWD 703,00 | 870,39K |
| 2026-07-24 | TWD 715,00 | -%5,80 | TWD 746,00 | TWD 757,00 | TWD 708,00 | 859,46K |
| 2026-07-23 | TWD 759,00 | -%1,04 | TWD 775,00 | TWD 780,00 | TWD 743,00 | 681,57K |
| 2026-07-22 | TWD 767,00 | +%2,27 | TWD 764,00 | TWD 779,00 | TWD 752,00 | 916,29K |
| 2026-07-21 | TWD 750,00 | +%3,02 | TWD 740,00 | TWD 760,00 | TWD 718,00 | 929,12K |
| 2026-07-20 | TWD 728,00 | -%2,54 | TWD 740,00 | TWD 749,00 | TWD 700,00 | 1,25M |
| 2026-07-17 | TWD 747,00 | -%10,00 | TWD 800,00 | TWD 801,00 | TWD 747,00 | 1,33M |
| 2026-07-16 | TWD 830,00 | -%1,43 | TWD 835,00 | TWD 864,00 | TWD 811,00 | 2,55M |
| 2026-07-15 | TWD 842,00 | +%9,92 | TWD 766,00 | TWD 842,00 | TWD 747,00 | 1,90M |
| 2026-07-14 | TWD 766,00 | -%3,53 | TWD 796,00 | TWD 800,00 | TWD 719,00 | 1,09M |
| 2026-07-13 | TWD 794,00 | -%2,82 | TWD 830,00 | TWD 842,00 | TWD 786,00 | 1,00M |
| 2026-07-10 | TWD 817,00 | %0,00 | TWD 817,00 | TWD 817,00 | TWD 817,00 | 0 |
| 2026-07-09 | TWD 817,00 | +%4,08 | TWD 788,00 | TWD 855,00 | TWD 780,00 | 1,37M |
| 2026-07-08 | TWD 785,00 | -%2,85 | TWD 811,00 | TWD 811,00 | TWD 771,00 | 974,35K |
| 2026-07-07 | TWD 808,00 | -%6,05 | TWD 860,00 | TWD 878,00 | TWD 805,00 | 1,17M |
| 2026-07-06 | TWD 860,00 | +%1,06 | TWD 862,00 | TWD 865,00 | TWD 836,00 | 1,37M |
| 2026-07-03 | TWD 851,00 | -%6,28 | TWD 904,00 | TWD 907,00 | TWD 848,00 | 2,14M |
| 2026-07-02 | TWD 908,00 | +%0,33 | TWD 899,00 | TWD 925,00 | TWD 872,00 | 1,55M |
| 2026-07-01 | TWD 905,00 | +%0,11 | TWD 909,00 | TWD 946,00 | TWD 885,00 | 2,86M |
| 2026-06-30 | TWD 904,00 | +%4,99 | TWD 890,00 | TWD 925,00 | TWD 889,00 | 2,52M |
| 2026-06-29 | TWD 861,00 | +%6,03 | TWD 814,00 | TWD 885,00 | TWD 806,00 | 1,59M |
| 2026-06-26 | TWD 812,00 | -%4,47 | TWD 848,00 | TWD 871,00 | TWD 800,00 | 1,17M |
| 2026-06-25 | TWD 850,00 | -%0,93 | TWD 870,00 | TWD 873,00 | TWD 850,00 | 657,86K |
| 2026-06-24 | TWD 858,00 | -%2,72 | TWD 866,00 | TWD 876,00 | TWD 849,00 | 866,38K |
| 2026-06-23 | TWD 882,00 | -%0,79 | TWD 895,00 | TWD 895,00 | TWD 865,00 | 1,59M |
| 2026-06-22 | TWD 889,00 | %0,00 | TWD 917,00 | TWD 939,00 | TWD 885,00 | 2,15M |
| 2026-06-18 | TWD 889,00 | +%7,50 | TWD 828,00 | TWD 895,00 | TWD 823,00 | 2,60M |
| 2026-06-17 | TWD 827,00 | +%1,22 | TWD 805,00 | TWD 829,00 | TWD 801,00 | 792,21K |
| 2026-06-16 | TWD 817,00 | %0,00 | TWD 826,00 | TWD 840,00 | TWD 809,00 | 972,19K |
| 2026-06-15 | TWD 817,00 | +%1,74 | TWD 821,00 | TWD 832,00 | TWD 815,00 | 804,45K |
| 2026-06-12 | TWD 803,00 | +%1,52 | TWD 824,00 | TWD 831,00 | TWD 803,00 | 1,25M |
| 2026-06-11 | TWD 791,00 | +%0,64 | TWD 781,00 | TWD 809,00 | TWD 740,00 | 1,92M |
| 2026-06-10 | TWD 786,00 | -%9,24 | TWD 846,00 | TWD 859,00 | TWD 785,00 | 2,40M |
| 2026-06-09 | TWD 866,00 | +%7,31 | TWD 852,00 | TWD 882,00 | TWD 839,00 | 1,95M |
| 2026-06-08 | TWD 807,00 | -%7,03 | TWD 782,00 | TWD 811,00 | TWD 782,00 | 1,59M |
| 2026-06-05 | TWD 868,00 | -%0,46 | TWD 862,00 | TWD 896,00 | TWD 845,00 | 2,12M |
| 2026-06-04 | TWD 872,00 | +%3,20 | TWD 837,00 | TWD 885,00 | TWD 836,00 | 1,89M |
| 2026-06-03 | TWD 845,00 | %0,00 | TWD 857,00 | TWD 883,00 | TWD 843,00 | 1,28M |
| 2026-06-02 | TWD 845,00 | -%2,54 | TWD 874,00 | TWD 882,00 | TWD 835,00 | 1,72M |
| 2026-06-01 | TWD 867,00 | %0,00 | TWD 867,00 | TWD 880,00 | TWD 851,00 | 1,50M |
| 2026-05-29 | TWD 867,00 | -%1,14 | TWD 921,00 | TWD 947,00 | TWD 861,00 | 4,66M |
| 2026-05-28 | TWD 877,00 | +%0,11 | TWD 878,00 | TWD 947,00 | TWD 872,00 | 4,60M |
| 2026-05-27 | TWD 876,00 | -%3,52 | TWD 917,00 | TWD 917,00 | TWD 873,00 | 2,05M |
| 2026-05-26 | TWD 908,00 | -%0,87 | TWD 921,00 | TWD 932,00 | TWD 902,00 | 1,64M |