Gudeng Precision Industrial Co., Ltd. 3680
TPEX · Tayvan · Üretici İmalatı
TWD 551,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 554,00 | +%0,54 | TWD 558,00 | TWD 558,00 | TWD 550,00 | 91,14K |
| 2026-10-01 | TWD 551,00 | -%0,72 | TWD 556,00 | TWD 562,00 | TWD 549,00 | 717,83K |
| 2026-09-30 | TWD 555,00 | +%1,28 | TWD 553,00 | TWD 562,00 | TWD 545,00 | 1,58M |
| 2026-09-29 | TWD 548,00 | +%1,11 | TWD 536,00 | TWD 555,00 | TWD 536,00 | 1,02M |
| 2026-09-24 | TWD 542,00 | +%2,65 | TWD 531,00 | TWD 546,00 | TWD 528,00 | 1,37M |
| 2026-09-23 | TWD 528,00 | -%1,86 | TWD 542,00 | TWD 545,00 | TWD 528,00 | 799,04K |
| 2026-09-22 | TWD 538,00 | -%1,82 | TWD 552,00 | TWD 556,00 | TWD 538,00 | 1,67M |
| 2026-09-21 | TWD 548,00 | +%2,81 | TWD 536,00 | TWD 553,00 | TWD 531,00 | 1,93M |
| 2026-09-18 | TWD 533,00 | +%1,14 | TWD 530,00 | TWD 536,00 | TWD 523,00 | 1,42M |
| 2026-09-17 | TWD 527,00 | +%3,13 | TWD 508,00 | TWD 535,00 | TWD 506,00 | 1,98M |
| 2026-09-16 | TWD 511,00 | +%4,61 | TWD 489,00 | TWD 514,00 | TWD 489,00 | 1,28M |
| 2026-09-15 | TWD 488,50 | -%3,65 | TWD 498,00 | TWD 504,00 | TWD 488,50 | 1,32M |
| 2026-09-14 | TWD 507,00 | -%0,59 | TWD 500,00 | TWD 516,00 | TWD 492,00 | 1,16M |
| 2026-09-11 | TWD 510,00 | -%4,67 | TWD 518,00 | TWD 524,00 | TWD 508,00 | 1,64M |
| 2026-09-10 | TWD 535,00 | -%5,48 | TWD 567,00 | TWD 570,00 | TWD 533,00 | 3,52M |
| 2026-09-09 | TWD 566,00 | +%8,64 | TWD 573,00 | TWD 573,00 | TWD 563,00 | 7,52M |
| 2026-09-08 | TWD 521,00 | -%1,51 | TWD 534,00 | TWD 551,00 | TWD 521,00 | 2,10M |
| 2026-09-07 | TWD 529,00 | +%2,12 | TWD 528,00 | TWD 535,00 | TWD 524,00 | 1,20M |
| 2026-09-04 | TWD 518,00 | +%1,17 | TWD 530,00 | TWD 532,00 | TWD 504,00 | 1,05M |
| 2026-09-03 | TWD 512,00 | -%1,54 | TWD 530,00 | TWD 544,00 | TWD 512,00 | 1,81M |
| 2026-09-02 | TWD 520,00 | -%4,06 | TWD 541,00 | TWD 544,00 | TWD 518,00 | 2,51M |
| 2026-09-01 | TWD 542,00 | +%9,94 | TWD 517,00 | TWD 542,00 | TWD 514,00 | 2,85M |
| 2026-08-31 | TWD 493,00 | -%1,40 | TWD 500,00 | TWD 516,00 | TWD 484,50 | 1,31M |
| 2026-08-28 | TWD 500,00 | +%1,94 | TWD 495,00 | TWD 515,00 | TWD 493,00 | 1,67M |
| 2026-08-27 | TWD 490,50 | +%0,51 | TWD 488,00 | TWD 496,00 | TWD 484,00 | 896,82K |
| 2026-08-26 | TWD 488,00 | +%5,74 | TWD 466,00 | TWD 491,50 | TWD 462,50 | 1,35M |
| 2026-08-25 | TWD 461,50 | -%0,54 | TWD 464,00 | TWD 464,00 | TWD 448,50 | 603,16K |
| 2026-08-24 | TWD 464,00 | -%1,49 | TWD 472,00 | TWD 488,00 | TWD 464,00 | 995,34K |
| 2026-08-21 | TWD 471,00 | +%0,64 | TWD 473,00 | TWD 479,00 | TWD 463,00 | 772,73K |
| 2026-08-20 | TWD 468,00 | +%1,52 | TWD 470,50 | TWD 471,00 | TWD 458,00 | 519,20K |
| 2026-08-19 | TWD 461,00 | -%2,64 | TWD 465,00 | TWD 474,00 | TWD 458,50 | 999,70K |
| 2026-08-18 | TWD 473,50 | +%0,53 | TWD 471,50 | TWD 496,00 | TWD 470,00 | 1,73M |
| 2026-08-17 | TWD 471,00 | +%1,62 | TWD 464,00 | TWD 476,00 | TWD 463,00 | 691,32K |
| 2026-08-14 | TWD 463,50 | -%1,80 | TWD 478,00 | TWD 486,50 | TWD 463,50 | 1,14M |
| 2026-08-13 | TWD 472,00 | +%4,31 | TWD 460,00 | TWD 480,00 | TWD 459,00 | 1,31M |
| 2026-08-12 | TWD 452,50 | +%1,69 | TWD 452,00 | TWD 459,50 | TWD 450,00 | 670,63K |
| 2026-08-11 | TWD 445,00 | -%0,22 | TWD 447,00 | TWD 459,00 | TWD 445,00 | 891,25K |
| 2026-08-10 | TWD 446,00 | +%1,71 | TWD 442,50 | TWD 451,50 | TWD 442,50 | 557,18K |
| 2026-08-07 | TWD 438,50 | -%3,20 | TWD 455,00 | TWD 462,00 | TWD 434,00 | 867,41K |
| 2026-08-06 | TWD 453,00 | +%1,23 | TWD 445,00 | TWD 455,00 | TWD 437,00 | 826,26K |
| 2026-08-05 | TWD 447,50 | +%4,07 | TWD 442,00 | TWD 455,50 | TWD 442,00 | 944,32K |
| 2026-08-04 | TWD 430,00 | +%2,50 | TWD 420,00 | TWD 435,00 | TWD 418,00 | 1,09M |
| 2026-08-03 | TWD 419,50 | +%5,14 | TWD 399,00 | TWD 427,00 | TWD 398,50 | 817,34K |
| 2026-07-31 | TWD 399,00 | +%7,98 | TWD 398,00 | TWD 403,50 | TWD 393,50 | 1,17M |
| 2026-07-30 | TWD 369,50 | -%4,03 | TWD 379,50 | TWD 392,00 | TWD 365,00 | 1,49M |
| 2026-07-29 | TWD 385,00 | -%6,21 | TWD 410,50 | TWD 418,00 | TWD 372,00 | 2,58M |
| 2026-07-28 | TWD 410,50 | -%8,88 | TWD 430,50 | TWD 433,00 | TWD 410,50 | 1,40M |
| 2026-07-27 | TWD 450,50 | -%2,07 | TWD 454,00 | TWD 459,50 | TWD 438,00 | 1,04M |
| 2026-07-24 | TWD 460,00 | -%4,27 | TWD 468,00 | TWD 480,00 | TWD 456,50 | 1,14M |
| 2026-07-23 | TWD 480,50 | -%2,73 | TWD 500,00 | TWD 505,00 | TWD 475,50 | 1,42M |
| 2026-07-22 | TWD 494,00 | +%2,70 | TWD 499,00 | TWD 523,00 | TWD 494,00 | 2,44M |
| 2026-07-21 | TWD 481,00 | +%9,94 | TWD 447,50 | TWD 481,00 | TWD 445,50 | 2,01M |
| 2026-07-20 | TWD 437,50 | -%5,81 | TWD 466,50 | TWD 466,50 | TWD 423,00 | 2,53M |
| 2026-07-17 | TWD 464,50 | -%9,98 | TWD 495,00 | TWD 498,50 | TWD 464,50 | 3,43M |
| 2026-07-16 | TWD 516,00 | -%2,82 | TWD 520,00 | TWD 534,00 | TWD 490,50 | 3,70M |
| 2026-07-15 | TWD 531,00 | +%6,52 | TWD 517,00 | TWD 546,00 | TWD 497,00 | 3,58M |
| 2026-07-14 | TWD 498,50 | -%4,68 | TWD 521,00 | TWD 527,00 | TWD 472,00 | 2,44M |
| 2026-07-13 | TWD 523,00 | +%5,44 | TWD 508,00 | TWD 533,00 | TWD 490,50 | 2,54M |
| 2026-07-10 | TWD 496,00 | %0,00 | TWD 496,00 | TWD 496,00 | TWD 496,00 | 0 |
| 2026-07-09 | TWD 496,00 | -%1,20 | TWD 508,00 | TWD 513,00 | TWD 496,00 | 858,91K |
| 2026-07-08 | TWD 502,00 | -%0,99 | TWD 509,00 | TWD 512,00 | TWD 492,00 | 828,94K |
| 2026-07-07 | TWD 507,00 | -%5,23 | TWD 541,00 | TWD 545,00 | TWD 505,00 | 1,53M |
| 2026-07-06 | TWD 535,00 | -%0,74 | TWD 542,00 | TWD 556,00 | TWD 530,00 | 2,18M |
| 2026-07-03 | TWD 539,00 | -%2,88 | TWD 545,00 | TWD 555,00 | TWD 532,00 | 2,08M |
| 2026-07-02 | TWD 555,00 | -%0,54 | TWD 550,00 | TWD 557,00 | TWD 531,00 | 3,09M |
| 2026-07-01 | TWD 558,00 | +%9,84 | TWD 535,00 | TWD 558,00 | TWD 532,00 | 4,96M |
| 2026-06-30 | TWD 508,00 | +%3,89 | TWD 500,00 | TWD 516,00 | TWD 493,00 | 1,66M |
| 2026-06-29 | TWD 489,00 | +%0,51 | TWD 477,00 | TWD 495,00 | TWD 476,00 | 1,05M |
| 2026-06-26 | TWD 486,50 | -%3,66 | TWD 506,00 | TWD 509,00 | TWD 478,00 | 1,76M |
| 2026-06-25 | TWD 505,00 | -%1,17 | TWD 521,00 | TWD 530,00 | TWD 505,00 | 1,49M |
| 2026-06-24 | TWD 511,00 | -%4,84 | TWD 523,00 | TWD 529,00 | TWD 505,00 | 1,52M |
| 2026-06-23 | TWD 537,00 | -%1,83 | TWD 547,00 | TWD 550,00 | TWD 529,00 | 1,41M |
| 2026-06-22 | TWD 547,00 | +%0,92 | TWD 553,00 | TWD 567,00 | TWD 540,00 | 2,56M |
| 2026-06-18 | TWD 542,00 | +%4,84 | TWD 516,00 | TWD 555,00 | TWD 511,00 | 3,49M |
| 2026-06-17 | TWD 517,00 | +%3,40 | TWD 500,00 | TWD 521,00 | TWD 488,50 | 1,69M |
| 2026-06-16 | TWD 500,00 | -%0,40 | TWD 517,00 | TWD 518,00 | TWD 499,50 | 1,06M |
| 2026-06-15 | TWD 502,00 | -%0,20 | TWD 519,00 | TWD 528,00 | TWD 501,00 | 996,73K |
| 2026-06-12 | TWD 503,00 | +%4,79 | TWD 500,00 | TWD 510,00 | TWD 490,00 | 1,40M |
| 2026-06-11 | TWD 480,00 | -%3,13 | TWD 495,50 | TWD 498,50 | TWD 466,50 | 1,44M |
| 2026-06-10 | TWD 495,50 | -%4,53 | TWD 512,00 | TWD 548,00 | TWD 495,00 | 1,69M |
| 2026-06-09 | TWD 519,00 | +%3,59 | TWD 511,00 | TWD 526,00 | TWD 501,00 | 1,47M |
| 2026-06-08 | TWD 501,00 | -%3,65 | TWD 468,00 | TWD 504,00 | TWD 468,00 | 1,69M |
| 2026-06-05 | TWD 520,00 | -%3,17 | TWD 530,00 | TWD 530,00 | TWD 507,00 | 2,03M |
| 2026-06-04 | TWD 537,00 | -%0,37 | TWD 539,00 | TWD 552,00 | TWD 533,00 | 1,33M |
| 2026-06-03 | TWD 539,00 | +%2,28 | TWD 531,00 | TWD 552,00 | TWD 528,00 | 2,10M |
| 2026-06-02 | TWD 527,00 | -%1,68 | TWD 543,00 | TWD 544,00 | TWD 515,00 | 1,91M |
| 2026-06-01 | TWD 536,00 | -%0,74 | TWD 554,00 | TWD 554,00 | TWD 527,00 | 1,64M |
| 2026-05-29 | TWD 540,00 | +%0,93 | TWD 548,00 | TWD 556,00 | TWD 533,00 | 1,69M |
| 2026-05-28 | TWD 535,00 | -%3,95 | TWD 562,00 | TWD 568,00 | TWD 530,00 | 2,17M |
| 2026-05-27 | TWD 557,00 | -%5,43 | TWD 600,00 | TWD 601,00 | TWD 548,00 | 3,87M |