Hep Tech Co., Ltd. 3609
TPEX · Tayvan · Elektronik Teknoloji
TWD 22,90-0,10 (-%0,43)
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 22,90 | -%0,43 | TWD 23,00 | TWD 23,00 | TWD 22,30 | 49,00K |
| 2026-10-01 | TWD 23,00 | %0,00 | TWD 22,95 | TWD 23,90 | TWD 22,55 | 86,00K |
| 2026-09-30 | TWD 23,00 | -%2,13 | TWD 23,90 | TWD 23,90 | TWD 23,00 | 27,00K |
| 2026-09-29 | TWD 23,50 | +%1,95 | TWD 23,00 | TWD 23,90 | TWD 22,90 | 52,00K |
| 2026-09-24 | TWD 23,05 | -%2,12 | TWD 23,80 | TWD 23,80 | TWD 23,05 | 42,00K |
| 2026-09-23 | TWD 23,55 | %0,00 | TWD 22,95 | TWD 24,40 | TWD 22,90 | 108,00K |
| 2026-09-22 | TWD 23,55 | -%2,08 | TWD 24,45 | TWD 25,80 | TWD 23,50 | 340,00K |
| 2026-09-21 | TWD 24,05 | +%9,82 | TWD 21,90 | TWD 24,05 | TWD 21,75 | 234,00K |
| 2026-09-18 | TWD 21,90 | -%1,35 | TWD 21,85 | TWD 22,30 | TWD 21,60 | 146,00K |
| 2026-09-17 | TWD 22,20 | +%2,30 | TWD 21,80 | TWD 22,75 | TWD 21,50 | 128,00K |
| 2026-09-16 | TWD 21,70 | +%4,58 | TWD 20,75 | TWD 22,30 | TWD 20,30 | 293,00K |
| 2026-09-15 | TWD 20,75 | +%4,53 | TWD 20,00 | TWD 20,75 | TWD 19,30 | 379,00K |
| 2026-09-14 | TWD 19,85 | +%9,97 | TWD 18,15 | TWD 19,85 | TWD 18,10 | 574,00K |
| 2026-09-11 | TWD 18,05 | -%5,99 | TWD 18,60 | TWD 18,90 | TWD 18,05 | 1,79M |
| 2026-09-10 | TWD 19,20 | -%1,54 | TWD 19,50 | TWD 19,95 | TWD 18,85 | 86,00K |
| 2026-09-09 | TWD 19,50 | -%0,26 | TWD 19,60 | TWD 20,30 | TWD 19,50 | 192,00K |
| 2026-09-08 | TWD 19,55 | +%2,36 | TWD 19,45 | TWD 19,80 | TWD 19,15 | 148,00K |
| 2026-09-07 | TWD 19,10 | +%1,87 | TWD 18,60 | TWD 19,15 | TWD 18,25 | 94,00K |
| 2026-09-04 | TWD 18,75 | +%4,17 | TWD 17,70 | TWD 18,75 | TWD 17,60 | 184,00K |
| 2026-09-03 | TWD 18,00 | %0,00 | TWD 18,00 | TWD 18,20 | TWD 17,80 | 28,00K |
| 2026-09-02 | TWD 18,00 | -%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,55 | 102,00K |
| 2026-09-01 | TWD 18,05 | +%2,85 | TWD 17,55 | TWD 18,55 | TWD 17,55 | 209,00K |
| 2026-08-31 | TWD 17,55 | -%6,65 | TWD 18,50 | TWD 18,60 | TWD 17,45 | 381,00K |
| 2026-08-28 | TWD 18,80 | -%3,34 | TWD 19,35 | TWD 19,45 | TWD 18,80 | 209,02K |
| 2026-08-27 | TWD 19,45 | +%0,52 | TWD 19,55 | TWD 19,55 | TWD 19,05 | 373,00K |
| 2026-08-26 | TWD 19,35 | -%0,77 | TWD 20,15 | TWD 20,20 | TWD 19,35 | 236,00K |
| 2026-08-25 | TWD 19,50 | -%7,14 | TWD 20,75 | TWD 20,80 | TWD 19,50 | 371,00K |
| 2026-08-24 | TWD 21,00 | -%4,11 | TWD 21,90 | TWD 21,90 | TWD 21,00 | 81,02K |
| 2026-08-21 | TWD 21,90 | -%4,78 | TWD 22,90 | TWD 22,90 | TWD 21,85 | 320,00K |
| 2026-08-20 | TWD 23,00 | -%4,17 | TWD 24,25 | TWD 24,25 | TWD 23,00 | 114,10K |
| 2026-08-19 | TWD 24,00 | -%4,00 | TWD 24,20 | TWD 24,85 | TWD 24,00 | 120,00K |
| 2026-08-18 | TWD 25,00 | +%3,09 | TWD 23,75 | TWD 25,50 | TWD 23,75 | 164,00K |
| 2026-08-17 | TWD 24,25 | -%3,19 | TWD 24,50 | TWD 25,05 | TWD 24,15 | 107,04K |
| 2026-08-14 | TWD 25,05 | +%0,20 | TWD 24,40 | TWD 25,50 | TWD 24,30 | 152,00K |
| 2026-08-13 | TWD 25,00 | +%0,60 | TWD 24,15 | TWD 25,05 | TWD 23,50 | 292,00K |
| 2026-08-12 | TWD 24,85 | +%3,76 | TWD 23,60 | TWD 25,45 | TWD 23,55 | 348,00K |
| 2026-08-11 | TWD 23,95 | -%2,04 | TWD 24,35 | TWD 24,55 | TWD 23,80 | 650,00K |
| 2026-08-10 | TWD 24,45 | -%2,59 | TWD 24,25 | TWD 25,35 | TWD 24,00 | 132,00K |
| 2026-08-07 | TWD 25,10 | -%1,18 | TWD 25,00 | TWD 25,60 | TWD 24,35 | 107,00K |
| 2026-08-06 | TWD 25,40 | -%2,31 | TWD 26,00 | TWD 26,20 | TWD 25,35 | 169,00K |
| 2026-08-05 | TWD 26,00 | -%0,76 | TWD 26,70 | TWD 26,70 | TWD 24,85 | 138,00K |
| 2026-08-04 | TWD 26,20 | +%1,55 | TWD 25,00 | TWD 26,60 | TWD 25,00 | 195,00K |
| 2026-08-03 | TWD 25,80 | +%7,72 | TWD 24,50 | TWD 26,00 | TWD 23,55 | 170,00K |
| 2026-07-31 | TWD 23,95 | +%1,91 | TWD 23,50 | TWD 24,00 | TWD 22,90 | 284,00K |
| 2026-07-30 | TWD 23,50 | +%7,55 | TWD 22,00 | TWD 24,00 | TWD 20,50 | 248,00K |
| 2026-07-29 | TWD 21,85 | -%9,90 | TWD 24,95 | TWD 25,00 | TWD 21,85 | 355,00K |
| 2026-07-28 | TWD 24,25 | -%7,62 | TWD 24,95 | TWD 25,55 | TWD 24,15 | 176,00K |
| 2026-07-27 | TWD 26,25 | +%2,34 | TWD 25,40 | TWD 26,25 | TWD 25,00 | 81,00K |
| 2026-07-24 | TWD 25,65 | -%2,47 | TWD 26,30 | TWD 26,30 | TWD 25,60 | 18,00K |
| 2026-07-23 | TWD 26,30 | %0,00 | TWD 27,10 | TWD 27,10 | TWD 25,50 | 142,00K |
| 2026-07-22 | TWD 26,30 | -%4,88 | TWD 27,95 | TWD 27,95 | TWD 26,30 | 57,00K |
| 2026-07-21 | TWD 27,65 | +%0,18 | TWD 27,60 | TWD 27,70 | TWD 27,20 | 74,00K |
| 2026-07-20 | TWD 27,60 | +%0,55 | TWD 27,95 | TWD 27,95 | TWD 27,00 | 57,00K |
| 2026-07-17 | TWD 27,45 | -%0,90 | TWD 27,75 | TWD 28,30 | TWD 27,00 | 123,00K |
| 2026-07-16 | TWD 27,70 | +%0,18 | TWD 27,80 | TWD 27,80 | TWD 27,00 | 100,00K |
| 2026-07-15 | TWD 27,65 | -%1,25 | TWD 28,70 | TWD 28,75 | TWD 26,65 | 158,00K |
| 2026-07-14 | TWD 28,00 | -%1,06 | TWD 27,75 | TWD 28,65 | TWD 27,45 | 200,00K |
| 2026-07-13 | TWD 28,30 | %0,00 | TWD 27,70 | TWD 28,60 | TWD 27,15 | 183,00K |
| 2026-07-10 | TWD 28,30 | %0,00 | TWD 28,30 | TWD 28,30 | TWD 28,30 | 0 |
| 2026-07-09 | TWD 28,30 | -%1,05 | TWD 28,65 | TWD 28,95 | TWD 28,20 | 85,00K |
| 2026-07-08 | TWD 28,60 | -%1,04 | TWD 28,90 | TWD 29,00 | TWD 28,25 | 247,00K |
| 2026-07-07 | TWD 28,90 | +%1,94 | TWD 28,85 | TWD 30,00 | TWD 28,00 | 694,02K |
| 2026-07-06 | TWD 28,35 | +%2,35 | TWD 27,95 | TWD 28,50 | TWD 27,50 | 376,00K |
| 2026-07-03 | TWD 27,70 | +%2,59 | TWD 27,15 | TWD 28,10 | TWD 26,95 | 262,00K |
| 2026-07-02 | TWD 27,00 | +%0,93 | TWD 26,50 | TWD 27,00 | TWD 26,35 | 175,00K |
| 2026-07-01 | TWD 26,75 | +%2,69 | TWD 26,30 | TWD 26,85 | TWD 25,05 | 555,02K |
| 2026-06-30 | TWD 26,05 | -%0,95 | TWD 26,30 | TWD 26,75 | TWD 25,25 | 370,00K |
| 2026-06-29 | TWD 26,30 | +%4,16 | TWD 25,55 | TWD 26,60 | TWD 25,25 | 282,00K |
| 2026-06-26 | TWD 25,25 | -%2,51 | TWD 25,50 | TWD 27,95 | TWD 25,10 | 262,00K |
| 2026-06-25 | TWD 25,90 | -%3,00 | TWD 26,95 | TWD 26,95 | TWD 25,85 | 70,00K |
| 2026-06-24 | TWD 26,70 | +%1,33 | TWD 26,35 | TWD 27,25 | TWD 26,10 | 144,00K |
| 2026-06-23 | TWD 26,35 | -%4,53 | TWD 27,25 | TWD 27,95 | TWD 26,35 | 119,00K |
| 2026-06-22 | TWD 27,60 | -%1,43 | TWD 28,25 | TWD 28,25 | TWD 26,80 | 409,01K |
| 2026-06-18 | TWD 28,00 | +%3,32 | TWD 27,30 | TWD 28,65 | TWD 26,95 | 431,10K |
| 2026-06-17 | TWD 27,10 | +%2,65 | TWD 27,10 | TWD 27,45 | TWD 26,60 | 174,00K |
| 2026-06-16 | TWD 26,40 | -%2,40 | TWD 26,55 | TWD 27,05 | TWD 26,30 | 118,90K |
| 2026-06-15 | TWD 27,05 | -%1,99 | TWD 28,00 | TWD 28,00 | TWD 26,15 | 477,00K |
| 2026-06-12 | TWD 27,60 | +%1,85 | TWD 27,25 | TWD 28,40 | TWD 26,85 | 608,00K |
| 2026-06-11 | TWD 27,10 | -%2,17 | TWD 27,65 | TWD 27,80 | TWD 27,00 | 287,00K |
| 2026-06-10 | TWD 27,70 | -%4,15 | TWD 28,70 | TWD 29,85 | TWD 27,60 | 289,00K |
| 2026-06-09 | TWD 28,90 | +%4,33 | TWD 27,50 | TWD 29,10 | TWD 27,50 | 207,10K |
| 2026-06-08 | TWD 27,70 | -%0,36 | TWD 26,00 | TWD 28,80 | TWD 25,95 | 186,00K |
| 2026-06-05 | TWD 27,80 | -%0,89 | TWD 28,65 | TWD 28,65 | TWD 27,50 | 115,01K |
| 2026-06-04 | TWD 28,05 | -%1,92 | TWD 28,60 | TWD 28,60 | TWD 27,80 | 157,00K |
| 2026-06-03 | TWD 28,60 | -%0,52 | TWD 29,05 | TWD 29,10 | TWD 28,35 | 155,00K |
| 2026-06-02 | TWD 28,75 | -%2,54 | TWD 29,50 | TWD 29,50 | TWD 28,60 | 138,00K |
| 2026-06-01 | TWD 29,50 | +%5,17 | TWD 27,85 | TWD 30,20 | TWD 27,20 | 734,00K |
| 2026-05-29 | TWD 28,05 | -%0,53 | TWD 28,00 | TWD 28,80 | TWD 28,00 | 124,00K |
| 2026-05-28 | TWD 28,20 | +%4,06 | TWD 27,05 | TWD 29,80 | TWD 26,35 | 622,00K |
| 2026-05-27 | TWD 27,10 | -%8,45 | TWD 29,60 | TWD 29,60 | TWD 27,10 | 292,00K |