Raydium Semiconductor Corp. 3592
TWSE · Tayvan · Elektronik Teknoloji
TWD 236,00-2,00 (-%0,84)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 238,00 | +%0,21 | TWD 238,00 | TWD 241,50 | TWD 237,00 | 1,07M |
| 2026-09-30 | TWD 237,50 | +%5,56 | TWD 228,50 | TWD 239,00 | TWD 225,50 | 1,71M |
| 2026-09-29 | TWD 225,00 | +%0,22 | TWD 222,50 | TWD 228,00 | TWD 222,50 | 255,16K |
| 2026-09-24 | TWD 224,50 | +%0,67 | TWD 224,50 | TWD 226,00 | TWD 220,50 |
| 254,09K |
| 2026-09-23 | TWD 223,00 | -%2,41 | TWD 228,00 | TWD 228,50 | TWD 223,00 | 191,12K |
| 2026-09-22 | TWD 228,50 | +%1,33 | TWD 227,00 | TWD 229,50 | TWD 225,50 | 356,16K |
| 2026-09-21 | TWD 225,50 | +%0,45 | TWD 224,00 | TWD 225,50 | TWD 222,50 | 141,20K |
| 2026-09-18 | TWD 224,50 | +%0,45 | TWD 226,00 | TWD 226,00 | TWD 223,50 | 217,15K |
| 2026-09-17 | TWD 223,50 | +%0,45 | TWD 222,50 | TWD 225,00 | TWD 222,50 | 214,02K |
| 2026-09-16 | TWD 222,50 | +%1,37 | TWD 221,50 | TWD 223,50 | TWD 221,00 | 159,13K |
| 2026-09-15 | TWD 219,50 | -%1,13 | TWD 222,00 | TWD 222,50 | TWD 219,50 | 145,14K |
| 2026-09-14 | TWD 222,00 | +%1,14 | TWD 218,50 | TWD 224,00 | TWD 217,00 | 315,14K |
| 2026-09-11 | TWD 219,50 | -%0,90 | TWD 220,50 | TWD 221,00 | TWD 218,50 | 272,04K |
| 2026-09-10 | TWD 221,50 | -%0,23 | TWD 222,00 | TWD 222,50 | TWD 220,50 | 248,05K |
| 2026-09-09 | TWD 222,00 | +%1,60 | TWD 220,50 | TWD 223,50 | TWD 220,50 | 289,05K |
| 2026-09-08 | TWD 218,50 | -%1,35 | TWD 223,50 | TWD 223,50 | TWD 218,50 | 324,01K |
| 2026-09-07 | TWD 221,50 | -%1,12 | TWD 224,50 | TWD 224,50 | TWD 221,50 | 206,20K |
| 2026-09-04 | TWD 224,00 | +%1,36 | TWD 224,00 | TWD 224,00 | TWD 221,50 | 173,02K |
| 2026-09-03 | TWD 221,00 | -%2,43 | TWD 227,00 | TWD 227,50 | TWD 221,00 | 245,02K |
| 2026-09-02 | TWD 226,50 | +%0,89 | TWD 226,50 | TWD 230,00 | TWD 226,00 | 353,03K |
| 2026-09-01 | TWD 224,50 | +%2,51 | TWD 221,00 | TWD 228,50 | TWD 221,00 | 445,01K |
| 2026-08-31 | TWD 219,00 | -%3,52 | TWD 224,00 | TWD 225,00 | TWD 219,00 | 2,09M |
| 2026-08-28 | TWD 227,00 | -%0,44 | TWD 230,00 | TWD 230,50 | TWD 226,50 | 229,00K |
| 2026-08-27 | TWD 228,00 | +%0,44 | TWD 228,50 | TWD 229,00 | TWD 226,00 | 171,01K |
| 2026-08-26 | TWD 227,00 | +%0,67 | TWD 227,00 | TWD 228,50 | TWD 225,50 | 134,07K |
| 2026-08-25 | TWD 225,50 | +%0,45 | TWD 223,00 | TWD 225,50 | TWD 222,00 | 134,26K |
| 2026-08-24 | TWD 224,50 | +%0,45 | TWD 225,50 | TWD 229,00 | TWD 223,50 | 233,35K |
| 2026-08-21 | TWD 223,50 | %0,00 | TWD 223,50 | TWD 225,50 | TWD 223,00 | 170,08K |
| 2026-08-20 | TWD 223,50 | -%0,67 | TWD 227,50 | TWD 229,00 | TWD 222,00 | 251,09K |
| 2026-08-19 | TWD 225,00 | +%1,58 | TWD 220,50 | TWD 228,00 | TWD 217,50 | 468,25K |
| 2026-08-18 | TWD 221,50 | -%3,49 | TWD 230,00 | TWD 230,00 | TWD 221,50 | 450,20K |
| 2026-08-17 | TWD 229,50 | -%0,65 | TWD 233,50 | TWD 233,50 | TWD 228,50 | 215,02K |
| 2026-08-14 | TWD 231,00 | -%1,91 | TWD 237,00 | TWD 237,50 | TWD 231,00 | 324,15K |
| 2026-08-13 | TWD 235,50 | -%1,05 | TWD 238,00 | TWD 240,00 | TWD 235,50 | 371,77K |
| 2026-08-12 | TWD 238,00 | -%0,42 | TWD 238,00 | TWD 240,50 | TWD 237,50 | 298,15K |
| 2026-08-11 | TWD 239,00 | -%2,05 | TWD 243,00 | TWD 244,00 | TWD 238,50 | 634,00K |
| 2026-08-10 | TWD 244,00 | -%0,20 | TWD 243,50 | TWD 245,50 | TWD 241,00 | 536,02K |
| 2026-08-07 | TWD 244,50 | -%0,41 | TWD 242,50 | TWD 248,50 | TWD 242,50 | 515,30K |
| 2026-08-06 | TWD 245,50 | +%0,82 | TWD 240,00 | TWD 248,00 | TWD 238,00 | 596,20K |
| 2026-08-05 | TWD 243,50 | +%1,04 | TWD 236,00 | TWD 243,50 | TWD 230,50 | 2,00M |
| 2026-08-04 | TWD 241,00 | +%3,66 | TWD 232,00 | TWD 241,50 | TWD 231,50 | 368,24K |
| 2026-08-03 | TWD 232,50 | +%2,20 | TWD 225,50 | TWD 235,00 | TWD 225,00 | 407,05K |
| 2026-07-31 | TWD 227,50 | +%3,64 | TWD 232,00 | TWD 233,50 | TWD 225,50 | 670,05K |
| 2026-07-30 | TWD 219,50 | -%2,66 | TWD 221,00 | TWD 228,50 | TWD 219,00 | 357,15K |
| 2026-07-29 | TWD 225,50 | -%2,17 | TWD 236,00 | TWD 236,00 | TWD 220,00 | 447,14K |
| 2026-07-28 | TWD 230,50 | -%3,56 | TWD 236,50 | TWD 236,50 | TWD 227,50 | 544,41K |
| 2026-07-27 | TWD 239,00 | %0,00 | TWD 241,00 | TWD 243,50 | TWD 236,50 | 287,27K |
| 2026-07-24 | TWD 239,00 | +%1,27 | TWD 236,00 | TWD 241,50 | TWD 234,50 | 501,33K |
| 2026-07-23 | TWD 236,00 | %0,00 | TWD 240,00 | TWD 240,00 | TWD 230,50 | 637,04K |
| 2026-07-22 | TWD 236,00 | -%0,21 | TWD 238,00 | TWD 243,50 | TWD 236,00 | 877,19K |
| 2026-07-21 | TWD 236,50 | +%4,42 | TWD 228,00 | TWD 237,00 | TWD 228,00 | 462,10K |
| 2026-07-20 | TWD 226,50 | -%2,37 | TWD 237,00 | TWD 237,00 | TWD 224,00 | 580,15K |
| 2026-07-17 | TWD 232,00 | -%5,69 | TWD 241,50 | TWD 242,50 | TWD 230,00 | 676,20K |
| 2026-07-16 | TWD 246,00 | -%1,40 | TWD 248,00 | TWD 248,00 | TWD 241,50 | 618,53K |
| 2026-07-15 | TWD 249,50 | -%1,19 | TWD 256,00 | TWD 256,00 | TWD 248,50 | 316,42K |
| 2026-07-14 | TWD 252,50 | -%1,17 | TWD 256,00 | TWD 256,00 | TWD 241,00 | 681,26K |
| 2026-07-13 | TWD 255,50 | -%6,24 | TWD 275,50 | TWD 275,50 | TWD 254,50 | 1,12M |
| 2026-07-10 | TWD 272,50 | %0,00 | TWD 272,50 | TWD 272,50 | TWD 272,50 | 0 |
| 2026-07-09 | TWD 272,50 | -%0,55 | TWD 276,50 | TWD 278,50 | TWD 272,00 | 535,20K |
| 2026-07-08 | TWD 274,00 | +%1,11 | TWD 271,00 | TWD 274,00 | TWD 266,00 | 422,08K |
| 2026-07-07 | TWD 271,00 | -%1,63 | TWD 276,50 | TWD 278,50 | TWD 268,50 | 879,18K |
| 2026-07-06 | TWD 275,50 | +%2,04 | TWD 272,50 | TWD 277,50 | TWD 270,50 | 944,21K |
| 2026-07-03 | TWD 270,00 | -%1,64 | TWD 271,00 | TWD 275,50 | TWD 269,00 | 1,32M |
| 2026-07-02 | TWD 274,50 | -%2,49 | TWD 246,00 | TWD 274,50 | TWD 246,00 | 1,75M |
| 2026-07-01 | TWD 281,50 | +%1,08 | TWD 279,00 | TWD 282,00 | TWD 277,00 | 1,86M |
| 2026-06-30 | TWD 278,50 | +%3,92 | TWD 272,00 | TWD 281,00 | TWD 263,50 | 2,44M |
| 2026-06-29 | TWD 268,00 | +%1,71 | TWD 264,00 | TWD 270,50 | TWD 263,50 | 799,12K |
| 2026-06-26 | TWD 263,50 | -%5,39 | TWD 277,00 | TWD 277,00 | TWD 263,00 | 1,13M |
| 2026-06-25 | TWD 278,50 | -%0,54 | TWD 281,00 | TWD 286,00 | TWD 278,00 | 579,01K |
| 2026-06-24 | TWD 280,00 | -%1,58 | TWD 280,00 | TWD 284,50 | TWD 276,00 | 663,12K |
| 2026-06-23 | TWD 284,50 | -%0,18 | TWD 286,00 | TWD 292,00 | TWD 280,00 | 1,54M |
| 2026-06-22 | TWD 285,00 | +%3,64 | TWD 276,00 | TWD 288,50 | TWD 276,00 | 1,83M |
| 2026-06-18 | TWD 275,00 | -%0,36 | TWD 277,50 | TWD 284,50 | TWD 273,50 | 1,15M |
| 2026-06-17 | TWD 276,00 | +%2,03 | TWD 270,50 | TWD 276,50 | TWD 268,50 | 741,47K |
| 2026-06-16 | TWD 270,50 | -%1,81 | TWD 275,50 | TWD 276,00 | TWD 269,00 | 390,26K |
| 2026-06-15 | TWD 275,50 | +%1,29 | TWD 276,00 | TWD 278,00 | TWD 273,00 | 567,27K |
| 2026-06-12 | TWD 272,00 | +%1,49 | TWD 274,00 | TWD 276,50 | TWD 271,00 | 547,49K |
| 2026-06-11 | TWD 268,00 | +%4,48 | TWD 256,50 | TWD 268,00 | TWD 255,00 | 934,20K |
| 2026-06-10 | TWD 256,50 | -%3,21 | TWD 261,00 | TWD 266,00 | TWD 256,00 | 476,06K |
| 2026-06-09 | TWD 265,00 | +%3,92 | TWD 258,00 | TWD 268,00 | TWD 255,00 | 560,13K |
| 2026-06-08 | TWD 255,00 | -%6,08 | TWD 250,00 | TWD 257,50 | TWD 247,50 | 628,40K |
| 2026-06-05 | TWD 271,50 | -%1,09 | TWD 275,50 | TWD 277,00 | TWD 268,00 | 758,04K |
| 2026-06-04 | TWD 274,50 | -%1,96 | TWD 279,00 | TWD 279,00 | TWD 272,50 | 458,54K |
| 2026-06-03 | TWD 280,00 | -%0,53 | TWD 283,00 | TWD 283,00 | TWD 280,00 | 537,27K |
| 2026-06-02 | TWD 281,50 | -%1,23 | TWD 283,00 | TWD 283,00 | TWD 278,00 | 686,36K |
| 2026-06-01 | TWD 285,00 | +%1,97 | TWD 272,00 | TWD 285,00 | TWD 272,00 | 1,31M |
| 2026-05-29 | TWD 279,50 | +%2,01 | TWD 277,00 | TWD 279,50 | TWD 273,00 | 766,83K |
| 2026-05-28 | TWD 274,00 | -%2,49 | TWD 281,00 | TWD 284,00 | TWD 270,50 | 1,11M |
| 2026-05-27 | TWD 281,00 | -%1,23 | TWD 285,00 | TWD 286,00 | TWD 279,50 | 1,28M |
| 2026-05-26 | TWD 284,50 | %0,00 | TWD 285,00 | TWD 285,00 | TWD 278,50 | 1,62M |