TPK Holding Co., Ltd. 3673
TWSE · Tayvan · Elektronik Teknoloji
TWD 74,00+0,70 (+%0,95)
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 73,30 | -%2,91 | TWD 73,70 | TWD 75,80 | TWD 71,70 | 25,92M |
| 2026-09-30 | TWD 75,50 | +%9,90 | TWD 69,10 | TWD 75,50 | TWD 68,90 | 36,67M |
| 2026-09-29 | TWD 68,70 | +%4,73 | TWD 65,50 | TWD 69,50 | TWD 65,50 | 11,26M |
| 2026-09-24 | TWD 65,60 | +%1,23 | TWD 64,60 | TWD 65,90 | TWD 64,20 | 2,47M |
| 2026-09-23 | TWD 64,80 | -%1,22 | TWD 66,30 | TWD 67,50 | TWD 64,80 | 4,02M |
| 2026-09-22 | TWD 65,60 | -%0,15 | TWD 66,40 | TWD 67,50 | TWD 65,40 | 4,90M |
| 2026-09-21 | TWD 65,70 | +%1,86 | TWD 64,90 | TWD 66,80 | TWD 64,30 | 4,72M |
| 2026-09-18 | TWD 64,50 | +%1,10 | TWD 64,50 | TWD 64,70 | TWD 63,40 | 2,36M |
| 2026-09-17 | TWD 63,80 | -%0,31 | TWD 64,20 | TWD 65,80 | TWD 63,70 | 2,48M |
| 2026-09-16 | TWD 64,00 | +%4,07 | TWD 62,10 | TWD 64,80 | TWD 62,10 | 3,24M |
| 2026-09-15 | TWD 61,50 | -%3,00 | TWD 63,40 | TWD 64,20 | TWD 61,50 | 2,28M |
| 2026-09-14 | TWD 63,40 | +%2,76 | TWD 60,60 | TWD 65,30 | TWD 60,00 | 4,35M |
| 2026-09-11 | TWD 61,70 | -%1,44 | TWD 61,40 | TWD 62,20 | TWD 60,50 | 1,61M |
| 2026-09-10 | TWD 62,60 | -%2,49 | TWD 64,30 | TWD 64,30 | TWD 62,30 | 2,89M |
| 2026-09-09 | TWD 64,20 | +%0,47 | TWD 64,00 | TWD 65,30 | TWD 64,00 | 2,36M |
| 2026-09-08 | TWD 63,90 | -%2,89 | TWD 66,30 | TWD 66,80 | TWD 63,70 | 3,41M |
| 2026-09-07 | TWD 65,80 | +%0,46 | TWD 66,10 | TWD 66,80 | TWD 65,40 | 2,70M |
| 2026-09-04 | TWD 65,50 | +%1,24 | TWD 66,00 | TWD 67,20 | TWD 64,70 | 2,71M |
| 2026-09-03 | TWD 64,70 | -%3,43 | TWD 67,40 | TWD 68,80 | TWD 64,70 | 5,58M |
| 2026-09-02 | TWD 67,00 | -%1,18 | TWD 67,40 | TWD 68,40 | TWD 66,50 | 4,32M |
| 2026-09-01 | TWD 67,80 | -%0,59 | TWD 68,30 | TWD 69,70 | TWD 67,70 | 4,90M |
| 2026-08-31 | TWD 68,20 | +%0,89 | TWD 67,60 | TWD 69,50 | TWD 67,10 | 5,50M |
| 2026-08-28 | TWD 67,60 | +%0,15 | TWD 68,00 | TWD 68,70 | TWD 67,20 | 4,63M |
| 2026-08-27 | TWD 67,50 | -%0,88 | TWD 68,20 | TWD 69,00 | TWD 66,90 | 5,15M |
| 2026-08-26 | TWD 68,10 | +%3,18 | TWD 66,10 | TWD 69,00 | TWD 65,80 | 9,69M |
| 2026-08-25 | TWD 66,00 | +%4,60 | TWD 63,30 | TWD 66,10 | TWD 61,60 | 6,53M |
| 2026-08-24 | TWD 63,10 | -%0,32 | TWD 64,80 | TWD 67,00 | TWD 63,00 | 9,15M |
| 2026-08-21 | TWD 63,30 | -%2,76 | TWD 63,90 | TWD 64,20 | TWD 62,10 | 6,92M |
| 2026-08-20 | TWD 65,10 | +%9,41 | TWD 63,90 | TWD 65,40 | TWD 62,30 | 11,63M |
| 2026-08-19 | TWD 59,50 | -%1,16 | TWD 59,50 | TWD 60,40 | TWD 58,60 | 2,59M |
| 2026-08-18 | TWD 60,20 | -%3,83 | TWD 62,60 | TWD 62,60 | TWD 60,10 | 2,77M |
| 2026-08-17 | TWD 62,60 | +%1,62 | TWD 61,50 | TWD 62,80 | TWD 61,10 | 1,96M |
| 2026-08-14 | TWD 61,60 | -%1,60 | TWD 63,00 | TWD 63,30 | TWD 61,30 | 2,70M |
| 2026-08-13 | TWD 62,60 | -%0,95 | TWD 64,00 | TWD 64,70 | TWD 62,40 | 2,90M |
| 2026-08-12 | TWD 63,20 | +%0,48 | TWD 63,20 | TWD 64,00 | TWD 63,10 | 2,89M |
| 2026-08-11 | TWD 62,90 | -%0,63 | TWD 63,20 | TWD 64,40 | TWD 62,00 | 3,81M |
| 2026-08-10 | TWD 63,30 | +%4,80 | TWD 61,20 | TWD 64,40 | TWD 61,10 | 5,27M |
| 2026-08-07 | TWD 60,40 | -%2,27 | TWD 62,40 | TWD 62,80 | TWD 60,10 | 4,09M |
| 2026-08-06 | TWD 61,80 | +%0,32 | TWD 61,10 | TWD 61,80 | TWD 59,40 | 3,81M |
| 2026-08-05 | TWD 61,60 | +%2,84 | TWD 61,60 | TWD 62,70 | TWD 61,10 | 5,77M |
| 2026-08-04 | TWD 59,90 | +%3,81 | TWD 57,10 | TWD 59,90 | TWD 56,30 | 5,08M |
| 2026-08-03 | TWD 57,70 | +%5,48 | TWD 53,90 | TWD 58,20 | TWD 53,50 | 4,90M |
| 2026-07-31 | TWD 54,70 | +%8,10 | TWD 54,70 | TWD 55,00 | TWD 53,40 | 4,55M |
| 2026-07-30 | TWD 50,60 | -%5,42 | TWD 53,10 | TWD 54,60 | TWD 50,10 | 6,33M |
| 2026-07-29 | TWD 53,50 | -%6,14 | TWD 57,20 | TWD 57,80 | TWD 51,80 | 9,92M |
| 2026-07-28 | TWD 57,00 | -%7,17 | TWD 58,90 | TWD 59,00 | TWD 56,70 | 5,43M |
| 2026-07-27 | TWD 61,40 | -%2,07 | TWD 62,10 | TWD 62,60 | TWD 59,80 | 4,26M |
| 2026-07-24 | TWD 62,70 | -%2,49 | TWD 64,30 | TWD 65,10 | TWD 62,40 | 4,24M |
| 2026-07-23 | TWD 64,30 | -%1,53 | TWD 66,10 | TWD 66,60 | TWD 63,00 | 4,55M |
| 2026-07-22 | TWD 65,30 | +%2,67 | TWD 64,60 | TWD 66,40 | TWD 64,10 | 5,48M |
| 2026-07-21 | TWD 63,60 | +%1,92 | TWD 64,00 | TWD 64,30 | TWD 62,60 | 3,57M |
| 2026-07-20 | TWD 62,40 | -%4,73 | TWD 64,10 | TWD 65,50 | TWD 60,00 | 8,19M |
| 2026-07-17 | TWD 65,50 | -%8,52 | TWD 69,00 | TWD 69,50 | TWD 64,50 | 8,62M |
| 2026-07-16 | TWD 71,60 | -%3,50 | TWD 72,30 | TWD 74,10 | TWD 71,60 | 4,54M |
| 2026-07-15 | TWD 74,20 | +%2,77 | TWD 73,80 | TWD 74,70 | TWD 72,20 | 5,48M |
| 2026-07-14 | TWD 72,20 | -%7,44 | TWD 77,80 | TWD 77,80 | TWD 70,20 | 9,34M |
| 2026-07-13 | TWD 78,00 | +%0,26 | TWD 79,60 | TWD 82,70 | TWD 77,40 | 8,60M |
| 2026-07-10 | TWD 77,80 | %0,00 | TWD 77,80 | TWD 77,80 | TWD 77,80 | 0 |
| 2026-07-09 | TWD 77,80 | -%0,38 | TWD 78,50 | TWD 79,30 | TWD 76,60 | 6,37M |
| 2026-07-08 | TWD 78,10 | +%2,76 | TWD 77,00 | TWD 79,60 | TWD 75,00 | 7,25M |
| 2026-07-07 | TWD 76,00 | -%6,40 | TWD 81,90 | TWD 83,20 | TWD 76,00 | 9,78M |
| 2026-07-06 | TWD 81,20 | -%1,46 | TWD 83,00 | TWD 85,60 | TWD 81,10 | 10,54M |
| 2026-07-03 | TWD 82,40 | -%1,67 | TWD 83,60 | TWD 88,80 | TWD 81,90 | 32,67M |
| 2026-07-02 | TWD 83,80 | +%9,97 | TWD 75,20 | TWD 83,80 | TWD 74,10 | 12,24M |
| 2026-07-01 | TWD 76,20 | -%5,22 | TWD 82,00 | TWD 82,40 | TWD 75,70 | 12,60M |
| 2026-06-30 | TWD 80,40 | +%5,10 | TWD 79,50 | TWD 81,50 | TWD 78,60 | 8,81M |
| 2026-06-29 | TWD 76,50 | %0,00 | TWD 76,50 | TWD 78,50 | TWD 74,50 | 9,19M |
| 2026-06-26 | TWD 76,50 | -%6,59 | TWD 81,10 | TWD 82,00 | TWD 76,30 | 14,30M |
| 2026-06-25 | TWD 81,90 | -%2,03 | TWD 84,30 | TWD 84,70 | TWD 80,80 | 12,21M |
| 2026-06-24 | TWD 83,60 | +%1,70 | TWD 81,50 | TWD 88,50 | TWD 80,80 | 21,90M |
| 2026-06-23 | TWD 82,20 | -%7,12 | TWD 88,60 | TWD 90,90 | TWD 80,80 | 23,96M |
| 2026-06-22 | TWD 88,50 | +%2,67 | TWD 87,60 | TWD 91,00 | TWD 86,70 | 30,45M |
| 2026-06-18 | TWD 86,20 | -%0,46 | TWD 88,50 | TWD 88,60 | TWD 85,40 | 31,89M |
| 2026-06-17 | TWD 86,60 | +%9,90 | TWD 79,50 | TWD 86,60 | TWD 78,30 | 31,84M |
| 2026-06-16 | TWD 78,80 | -%0,88 | TWD 80,50 | TWD 81,50 | TWD 78,50 | 13,83M |
| 2026-06-15 | TWD 79,50 | -%0,38 | TWD 82,00 | TWD 83,50 | TWD 78,80 | 12,80M |
| 2026-06-12 | TWD 79,80 | +%1,40 | TWD 81,60 | TWD 83,40 | TWD 79,50 | 11,29M |
| 2026-06-11 | TWD 78,70 | -%2,60 | TWD 80,60 | TWD 82,30 | TWD 78,40 | 16,70M |
| 2026-06-10 | TWD 80,80 | -%7,02 | TWD 85,00 | TWD 88,10 | TWD 80,50 | 22,43M |
| 2026-06-09 | TWD 86,90 | +%4,95 | TWD 83,00 | TWD 87,80 | TWD 80,50 | 23,34M |
| 2026-06-08 | TWD 82,80 | -%3,72 | TWD 77,40 | TWD 84,60 | TWD 77,40 | 22,71M |
| 2026-06-05 | TWD 86,00 | -%1,83 | TWD 86,10 | TWD 88,40 | TWD 82,70 | 23,17M |
| 2026-06-04 | TWD 87,60 | -%6,81 | TWD 92,00 | TWD 94,50 | TWD 87,50 | 31,08M |
| 2026-06-03 | TWD 94,00 | +%2,17 | TWD 93,00 | TWD 98,90 | TWD 91,80 | 55,22M |
| 2026-06-02 | TWD 92,00 | +%2,79 | TWD 88,00 | TWD 92,40 | TWD 83,30 | 49,58M |
| 2026-06-01 | TWD 89,50 | +%3,71 | TWD 87,50 | TWD 94,90 | TWD 87,40 | 47,80M |
| 2026-05-29 | TWD 86,30 | +%6,54 | TWD 81,70 | TWD 88,50 | TWD 78,80 | 40,76M |
| 2026-05-28 | TWD 81,00 | -%7,85 | TWD 89,60 | TWD 90,30 | TWD 80,00 | 41,17M |
| 2026-05-27 | TWD 87,90 | +%0,57 | TWD 91,30 | TWD 93,00 | TWD 84,10 | 64,29M |
| 2026-05-26 | TWD 87,40 | +%9,94 | TWD 85,20 | TWD 87,40 | TWD 85,20 | 25,84M |