CyberPower Systems, Inc. 3617
TWSE · Tayvan · Üretici İmalatı
TWD 243,50+0,50 (+%0,21)
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 243,50 | +%0,21 | TWD 243,50 | TWD 243,50 | TWD 240,50 | 258,20K |
| 2026-10-01 | TWD 243,00 | +%0,41 | TWD 242,50 | TWD 244,00 | TWD 241,50 | 81,01K |
| 2026-09-30 | TWD 242,00 | +%0,62 | TWD 244,50 | TWD 245,50 | TWD 242,00 | 206,02K |
| 2026-09-29 | TWD 240,50 | -%0,82 | TWD 242,00 | TWD 245,50 | TWD 240,50 | 254,01K |
| 2026-09-24 | TWD 242,50 | -%0,21 | TWD 244,50 | TWD 244,50 | TWD 239,00 | 173,01K |
| 2026-09-23 | TWD 243,00 | -%0,41 | TWD 245,50 | TWD 246,00 | TWD 240,50 | 201,00K |
| 2026-09-22 | TWD 244,00 | -%2,01 | TWD 251,00 | TWD 253,50 | TWD 244,00 | 362,06K |
| 2026-09-21 | TWD 249,00 | +%1,22 | TWD 249,00 | TWD 249,00 | TWD 244,00 | 165,05K |
| 2026-09-18 | TWD 246,00 | +%1,03 | TWD 247,50 | TWD 249,50 | TWD 244,50 | 319,24K |
| 2026-09-17 | TWD 243,50 | +%0,21 | TWD 245,00 | TWD 249,00 | TWD 243,50 | 289,13K |
| 2026-09-16 | TWD 243,00 | +%2,97 | TWD 239,00 | TWD 246,00 | TWD 237,50 | 339,02K |
| 2026-09-15 | TWD 236,00 | -%2,07 | TWD 240,50 | TWD 241,50 | TWD 236,00 | 244,20K |
| 2026-09-14 | TWD 241,00 | -%0,62 | TWD 238,00 | TWD 245,00 | TWD 237,50 | 238,05K |
| 2026-09-11 | TWD 242,50 | +%1,46 | TWD 239,00 | TWD 243,00 | TWD 237,00 | 453,15K |
| 2026-09-10 | TWD 239,00 | -%0,83 | TWD 238,50 | TWD 240,50 | TWD 234,00 | 456,44K |
| 2026-09-09 | TWD 241,00 | -%1,63 | TWD 247,50 | TWD 247,50 | TWD 240,00 | 316,12K |
| 2026-09-08 | TWD 245,00 | -%1,41 | TWD 252,00 | TWD 252,50 | TWD 244,50 | 313,07K |
| 2026-09-07 | TWD 248,50 | +%0,20 | TWD 251,00 | TWD 254,00 | TWD 247,00 | 387,01K |
| 2026-09-04 | TWD 248,00 | +%2,69 | TWD 243,50 | TWD 248,00 | TWD 242,00 | 253,01K |
| 2026-09-03 | TWD 241,50 | -%3,01 | TWD 250,50 | TWD 250,50 | TWD 241,50 | 388,51K |
| 2026-09-02 | TWD 249,00 | -%0,99 | TWD 251,00 | TWD 253,50 | TWD 247,50 | 330,32K |
| 2026-09-01 | TWD 251,50 | -%0,98 | TWD 254,00 | TWD 262,50 | TWD 251,00 | 801,21K |
| 2026-08-31 | TWD 254,00 | +%4,31 | TWD 244,00 | TWD 254,00 | TWD 240,00 | 739,31K |
| 2026-08-28 | TWD 243,50 | -%2,01 | TWD 250,50 | TWD 251,00 | TWD 242,00 | 471,06K |
| 2026-08-27 | TWD 248,50 | -%1,19 | TWD 251,00 | TWD 253,00 | TWD 246,00 | 468,12K |
| 2026-08-26 | TWD 251,50 | +%1,62 | TWD 249,00 | TWD 252,50 | TWD 246,00 | 394,00K |
| 2026-08-25 | TWD 247,50 | -%3,88 | TWD 254,50 | TWD 255,50 | TWD 245,00 | 744,17K |
| 2026-08-24 | TWD 257,50 | -%0,77 | TWD 261,50 | TWD 261,50 | TWD 250,50 | 1,00M |
| 2026-08-21 | TWD 259,50 | +%2,17 | TWD 258,00 | TWD 267,50 | TWD 254,50 | 1,21M |
| 2026-08-20 | TWD 254,00 | -%1,17 | TWD 259,00 | TWD 259,50 | TWD 251,50 | 583,11K |
| 2026-08-19 | TWD 257,00 | +%0,59 | TWD 255,50 | TWD 258,00 | TWD 247,50 | 928,04K |
| 2026-08-18 | TWD 255,50 | -%1,73 | TWD 260,00 | TWD 260,50 | TWD 251,50 | 980,19K |
| 2026-08-17 | TWD 260,00 | +%4,00 | TWD 250,00 | TWD 264,00 | TWD 248,50 | 1,94M |
| 2026-08-14 | TWD 250,00 | +%5,04 | TWD 250,00 | TWD 261,00 | TWD 239,50 | 2,90M |
| 2026-08-13 | TWD 238,00 | +%1,28 | TWD 238,00 | TWD 238,00 | TWD 234,00 | 379,29K |
| 2026-08-12 | TWD 235,00 | +%2,62 | TWD 231,00 | TWD 238,00 | TWD 231,00 | 408,26K |
| 2026-08-11 | TWD 229,00 | -%2,14 | TWD 234,00 | TWD 234,00 | TWD 226,00 | 310,07K |
| 2026-08-10 | TWD 234,00 | +%0,86 | TWD 234,50 | TWD 237,00 | TWD 231,50 | 332,02K |
| 2026-08-07 | TWD 232,00 | +%1,53 | TWD 229,50 | TWD 237,00 | TWD 229,50 | 550,03K |
| 2026-08-06 | TWD 228,50 | -%1,30 | TWD 230,00 | TWD 232,50 | TWD 223,50 | 346,23K |
| 2026-08-05 | TWD 231,50 | +%4,75 | TWD 225,50 | TWD 235,00 | TWD 225,50 | 748,11K |
| 2026-08-04 | TWD 221,00 | +%0,91 | TWD 216,50 | TWD 221,50 | TWD 216,50 | 316,01K |
| 2026-08-03 | TWD 219,00 | +%1,39 | TWD 216,00 | TWD 222,50 | TWD 213,00 | 419,05K |
| 2026-07-31 | TWD 216,00 | +%8,00 | TWD 208,00 | TWD 220,00 | TWD 208,00 | 638,32K |
| 2026-07-30 | TWD 200,00 | -%2,20 | TWD 206,50 | TWD 206,50 | TWD 198,00 | 282,00K |
| 2026-07-29 | TWD 204,50 | -%1,68 | TWD 210,50 | TWD 211,00 | TWD 198,50 | 408,01K |
| 2026-07-28 | TWD 208,00 | -%2,12 | TWD 208,00 | TWD 212,00 | TWD 205,50 | 267,29K |
| 2026-07-27 | TWD 212,50 | -%0,23 | TWD 213,50 | TWD 213,50 | TWD 207,50 | 198,20K |
| 2026-07-24 | TWD 213,00 | -%1,62 | TWD 215,00 | TWD 217,50 | TWD 211,00 | 301,31K |
| 2026-07-23 | TWD 216,50 | +%3,84 | TWD 209,00 | TWD 218,00 | TWD 209,00 | 489,10K |
| 2026-07-22 | TWD 208,50 | -%1,42 | TWD 203,50 | TWD 210,50 | TWD 203,50 | 485,01K |
| 2026-07-21 | TWD 211,50 | +%3,17 | TWD 208,00 | TWD 213,50 | TWD 206,50 | 534,02K |
| 2026-07-20 | TWD 205,00 | +%0,49 | TWD 206,50 | TWD 209,50 | TWD 199,00 | 576,23K |
| 2026-07-17 | TWD 204,00 | -%4,45 | TWD 212,00 | TWD 214,50 | TWD 204,00 | 570,20K |
| 2026-07-16 | TWD 213,50 | -%5,11 | TWD 222,00 | TWD 223,00 | TWD 209,50 | 1,71M |
| 2026-07-15 | TWD 225,00 | -%0,44 | TWD 229,50 | TWD 229,50 | TWD 223,50 | 377,05K |
| 2026-07-14 | TWD 226,00 | -%1,95 | TWD 230,00 | TWD 230,50 | TWD 221,00 | 562,11K |
| 2026-07-13 | TWD 230,50 | -%4,75 | TWD 240,00 | TWD 242,00 | TWD 225,00 | 1,52M |
| 2026-07-10 | TWD 242,00 | %0,00 | TWD 242,00 | TWD 242,00 | TWD 242,00 | 0 |
| 2026-07-09 | TWD 242,00 | +%1,68 | TWD 245,00 | TWD 247,50 | TWD 235,00 | 2,33M |
| 2026-07-08 | TWD 238,00 | +%9,93 | TWD 230,00 | TWD 238,00 | TWD 230,00 | 1,90M |
| 2026-07-07 | TWD 216,50 | -%1,59 | TWD 221,00 | TWD 223,00 | TWD 216,00 | 387,03K |
| 2026-07-06 | TWD 220,00 | %0,00 | TWD 223,00 | TWD 226,00 | TWD 219,00 | 418,10K |
| 2026-07-03 | TWD 220,00 | +%0,23 | TWD 217,50 | TWD 225,50 | TWD 217,00 | 615,11K |
| 2026-07-02 | TWD 219,50 | +%1,39 | TWD 217,00 | TWD 224,00 | TWD 216,00 | 668,27K |
| 2026-07-01 | TWD 216,50 | +%1,64 | TWD 215,00 | TWD 221,50 | TWD 214,00 | 607,12K |
| 2026-06-30 | TWD 213,00 | -%0,23 | TWD 218,00 | TWD 220,50 | TWD 213,00 | 465,19K |
| 2026-06-29 | TWD 213,50 | +%2,40 | TWD 210,00 | TWD 218,50 | TWD 210,00 | 499,10K |
| 2026-06-26 | TWD 208,50 | -%7,54 | TWD 224,00 | TWD 224,00 | TWD 208,50 | 989,10K |
| 2026-06-25 | TWD 225,50 | +%6,37 | TWD 217,00 | TWD 227,00 | TWD 216,00 | 1,15M |
| 2026-06-24 | TWD 212,00 | -%0,70 | TWD 214,50 | TWD 217,50 | TWD 211,00 | 260,03K |
| 2026-06-23 | TWD 213,50 | +%0,23 | TWD 215,00 | TWD 216,00 | TWD 212,00 | 261,01K |
| 2026-06-22 | TWD 213,00 | +%0,71 | TWD 213,00 | TWD 215,50 | TWD 210,50 | 239,00K |
| 2026-06-18 | TWD 211,50 | %0,00 | TWD 212,00 | TWD 215,00 | TWD 211,50 | 200,06K |
| 2026-06-17 | TWD 211,50 | %0,00 | TWD 210,50 | TWD 212,50 | TWD 209,50 | 165,09K |
| 2026-06-16 | TWD 211,50 | -%1,86 | TWD 217,50 | TWD 217,50 | TWD 209,50 | 295,50K |
| 2026-06-15 | TWD 215,50 | -%0,69 | TWD 219,00 | TWD 219,50 | TWD 215,00 | 273,10K |
| 2026-06-12 | TWD 217,00 | +%3,33 | TWD 215,00 | TWD 219,00 | TWD 212,50 | 414,23K |
| 2026-06-11 | TWD 210,00 | -%1,18 | TWD 210,00 | TWD 214,50 | TWD 204,50 | 464,04K |
| 2026-06-10 | TWD 212,50 | -%0,47 | TWD 219,50 | TWD 228,00 | TWD 212,00 | 924,03K |
| 2026-06-09 | TWD 213,50 | +%2,64 | TWD 208,00 | TWD 214,50 | TWD 208,00 | 286,01K |
| 2026-06-08 | TWD 208,00 | -%4,15 | TWD 201,50 | TWD 208,50 | TWD 200,00 | 397,10K |
| 2026-06-05 | TWD 217,00 | -%2,03 | TWD 221,50 | TWD 223,50 | TWD 214,00 | 542,23K |
| 2026-06-04 | TWD 221,50 | +%1,84 | TWD 221,00 | TWD 230,50 | TWD 220,00 | 1,01M |
| 2026-06-03 | TWD 217,50 | +%2,35 | TWD 213,50 | TWD 220,00 | TWD 213,00 | 572,04K |
| 2026-06-02 | TWD 212,50 | +%0,24 | TWD 214,50 | TWD 216,00 | TWD 209,00 | 399,10K |
| 2026-06-01 | TWD 212,00 | +%0,24 | TWD 210,50 | TWD 213,50 | TWD 210,00 | 287,02K |
| 2026-05-29 | TWD 211,50 | %0,00 | TWD 213,50 | TWD 216,50 | TWD 209,50 | 386,07K |
| 2026-05-28 | TWD 211,50 | -%1,63 | TWD 217,50 | TWD 217,50 | TWD 206,00 | 694,10K |
| 2026-05-27 | TWD 215,00 | +%4,12 | TWD 208,00 | TWD 220,00 | TWD 207,50 | 1,14M |