Zyxel Group Corporation 3704
TWSE · Tayvan · Elektronik Teknoloji
TWD 40,55+0,50 (+%1,25)
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 40,55 | +%1,25 | TWD 40,25 | TWD 40,65 | TWD 40,05 | 828,10K |
| 2026-10-01 | TWD 40,05 | -%1,11 | TWD 40,80 | TWD 40,80 | TWD 40,05 | 1,60M |
| 2026-09-30 | TWD 40,50 | +%0,62 | TWD 40,70 | TWD 40,80 | TWD 40,35 | 919,54K |
| 2026-09-29 | TWD 40,25 | -%0,62 | TWD 40,50 | TWD 40,70 | TWD 39,90 | 1,12M |
| 2026-09-24 | TWD 40,50 | +%0,50 | TWD 40,30 | TWD 40,75 | TWD 40,00 | 1,00M |
| 2026-09-23 | TWD 40,30 | -%2,42 | TWD 41,15 | TWD 41,30 | TWD 40,25 | 1,87M |
| 2026-09-22 | TWD 41,30 | -%2,02 | TWD 42,50 | TWD 42,60 | TWD 40,85 | 5,33M |
| 2026-09-21 | TWD 42,15 | +%2,43 | TWD 41,30 | TWD 42,35 | TWD 40,55 | 3,26M |
| 2026-09-18 | TWD 41,15 | +%2,11 | TWD 40,60 | TWD 41,20 | TWD 40,35 | 1,89M |
| 2026-09-17 | TWD 40,30 | +%0,37 | TWD 40,50 | TWD 40,90 | TWD 39,75 | 2,11M |
| 2026-09-16 | TWD 40,15 | +%0,88 | TWD 39,95 | TWD 40,95 | TWD 39,90 | 2,53M |
| 2026-09-15 | TWD 39,80 | -%3,40 | TWD 41,90 | TWD 42,40 | TWD 39,70 | 10,59M |
| 2026-09-14 | TWD 41,20 | +%1,73 | TWD 40,40 | TWD 41,60 | TWD 40,10 | 3,06M |
| 2026-09-11 | TWD 40,50 | +%2,79 | TWD 39,00 | TWD 40,75 | TWD 38,85 | 3,16M |
| 2026-09-10 | TWD 39,40 | %0,00 | TWD 39,45 | TWD 39,60 | TWD 39,05 | 661,84K |
| 2026-09-09 | TWD 39,40 | +%1,29 | TWD 39,00 | TWD 39,60 | TWD 39,00 | 561,52K |
| 2026-09-08 | TWD 38,90 | -%2,02 | TWD 39,80 | TWD 40,15 | TWD 38,90 | 1,54M |
| 2026-09-07 | TWD 39,70 | -%1,00 | TWD 40,40 | TWD 40,65 | TWD 39,40 | 1,39M |
| 2026-09-04 | TWD 40,10 | +%0,25 | TWD 41,15 | TWD 41,15 | TWD 39,50 | 2,87M |
| 2026-09-03 | TWD 40,00 | -%4,99 | TWD 42,10 | TWD 42,75 | TWD 40,00 | 3,35M |
| 2026-09-02 | TWD 42,10 | +%0,96 | TWD 41,65 | TWD 42,40 | TWD 41,55 | 799,04K |
| 2026-09-01 | TWD 41,70 | +%0,12 | TWD 41,70 | TWD 42,30 | TWD 41,40 | 1,32M |
| 2026-08-31 | TWD 41,65 | -%0,83 | TWD 42,00 | TWD 43,60 | TWD 41,65 | 2,12M |
| 2026-08-28 | TWD 42,00 | -%1,06 | TWD 42,75 | TWD 43,15 | TWD 42,00 | 1,25M |
| 2026-08-27 | TWD 42,45 | +%1,07 | TWD 42,45 | TWD 43,00 | TWD 41,85 | 1,39M |
| 2026-08-26 | TWD 42,00 | +%1,45 | TWD 41,75 | TWD 42,40 | TWD 41,50 | 1,18M |
| 2026-08-25 | TWD 41,40 | -%1,19 | TWD 41,80 | TWD 41,80 | TWD 40,90 | 1,44M |
| 2026-08-24 | TWD 41,90 | +%0,60 | TWD 41,75 | TWD 42,65 | TWD 41,50 | 988,04K |
| 2026-08-21 | TWD 41,65 | -%1,54 | TWD 42,55 | TWD 43,50 | TWD 41,65 | 2,33M |
| 2026-08-20 | TWD 42,30 | +%1,93 | TWD 41,80 | TWD 42,45 | TWD 41,35 | 1,39M |
| 2026-08-19 | TWD 41,50 | +%0,36 | TWD 41,25 | TWD 41,65 | TWD 40,60 | 1,94M |
| 2026-08-18 | TWD 41,35 | -%4,50 | TWD 42,80 | TWD 43,20 | TWD 41,20 | 3,71M |
| 2026-08-17 | TWD 43,30 | -%1,25 | TWD 43,75 | TWD 44,90 | TWD 42,60 | 3,62M |
| 2026-08-14 | TWD 43,85 | +%4,78 | TWD 42,10 | TWD 44,55 | TWD 41,70 | 4,14M |
| 2026-08-13 | TWD 41,85 | -%1,76 | TWD 42,85 | TWD 43,30 | TWD 41,80 | 3,21M |
| 2026-08-12 | TWD 42,60 | -%6,17 | TWD 44,55 | TWD 44,55 | TWD 42,30 | 6,50M |
| 2026-08-11 | TWD 45,40 | -%9,92 | TWD 47,20 | TWD 47,65 | TWD 45,40 | 9,07M |
| 2026-08-10 | TWD 50,40 | +%9,92 | TWD 46,40 | TWD 50,40 | TWD 45,80 | 10,70M |
| 2026-08-07 | TWD 45,85 | -%2,96 | TWD 47,15 | TWD 47,20 | TWD 45,20 | 2,55M |
| 2026-08-06 | TWD 47,25 | -%3,18 | TWD 49,20 | TWD 49,20 | TWD 46,75 | 3,02M |
| 2026-08-05 | TWD 48,80 | +%6,32 | TWD 46,95 | TWD 49,50 | TWD 46,95 | 4,26M |
| 2026-08-04 | TWD 45,90 | +%1,21 | TWD 45,45 | TWD 46,35 | TWD 43,05 | 4,27M |
| 2026-08-03 | TWD 45,35 | +%9,54 | TWD 41,90 | TWD 45,50 | TWD 41,35 | 3,19M |
| 2026-07-31 | TWD 41,40 | +%3,76 | TWD 42,30 | TWD 42,80 | TWD 40,45 | 1,43M |
| 2026-07-30 | TWD 39,90 | -%2,44 | TWD 40,75 | TWD 41,30 | TWD 39,75 | 1,45M |
| 2026-07-29 | TWD 40,90 | -%6,19 | TWD 43,65 | TWD 44,10 | TWD 39,25 | 3,96M |
| 2026-07-28 | TWD 43,60 | -%5,73 | TWD 44,80 | TWD 45,15 | TWD 43,60 | 2,07M |
| 2026-07-27 | TWD 46,25 | -%1,18 | TWD 46,80 | TWD 46,80 | TWD 44,70 | 1,86M |
| 2026-07-24 | TWD 46,80 | +%0,54 | TWD 46,00 | TWD 49,40 | TWD 45,75 | 3,66M |
| 2026-07-23 | TWD 46,55 | -%1,27 | TWD 47,40 | TWD 47,80 | TWD 46,05 | 1,36M |
| 2026-07-22 | TWD 47,15 | -%0,42 | TWD 47,55 | TWD 48,35 | TWD 46,35 | 3,47M |
| 2026-07-21 | TWD 47,35 | +%5,57 | TWD 45,45 | TWD 47,85 | TWD 45,10 | 2,91M |
| 2026-07-20 | TWD 44,85 | -%1,86 | TWD 45,40 | TWD 46,50 | TWD 43,35 | 3,86M |
| 2026-07-17 | TWD 45,70 | -%2,04 | TWD 44,90 | TWD 46,90 | TWD 44,80 | 4,76M |
| 2026-07-16 | TWD 46,65 | -%6,33 | TWD 49,40 | TWD 49,40 | TWD 46,35 | 4,24M |
| 2026-07-15 | TWD 49,80 | +%2,36 | TWD 49,45 | TWD 50,30 | TWD 47,85 | 5,96M |
| 2026-07-14 | TWD 48,65 | -%2,41 | TWD 50,30 | TWD 50,90 | TWD 46,90 | 13,12M |
| 2026-07-13 | TWD 49,85 | +%9,92 | TWD 48,00 | TWD 49,85 | TWD 47,95 | 16,71M |
| 2026-07-10 | TWD 45,35 | %0,00 | TWD 45,35 | TWD 45,35 | TWD 45,35 | 0 |
| 2026-07-09 | TWD 45,35 | %0,00 | TWD 46,00 | TWD 46,35 | TWD 45,10 | 1,40M |
| 2026-07-08 | TWD 45,35 | +%1,11 | TWD 45,25 | TWD 45,80 | TWD 44,00 | 1,99M |
| 2026-07-07 | TWD 44,85 | %0,00 | TWD 46,55 | TWD 46,55 | TWD 44,35 | 3,30M |
| 2026-07-06 | TWD 44,85 | -%4,47 | TWD 47,40 | TWD 47,80 | TWD 44,85 | 4,05M |
| 2026-07-03 | TWD 46,95 | +%4,68 | TWD 44,95 | TWD 47,70 | TWD 44,80 | 4,74M |
| 2026-07-02 | TWD 44,85 | +%1,36 | TWD 44,25 | TWD 45,00 | TWD 43,75 | 1,60M |
| 2026-07-01 | TWD 44,25 | -%4,94 | TWD 46,55 | TWD 46,55 | TWD 43,60 | 4,94M |
| 2026-06-30 | TWD 46,55 | +%2,87 | TWD 45,80 | TWD 48,10 | TWD 45,40 | 9,09M |
| 2026-06-29 | TWD 45,25 | +%5,23 | TWD 43,70 | TWD 45,85 | TWD 43,50 | 4,23M |
| 2026-06-26 | TWD 43,00 | -%9,85 | TWD 47,70 | TWD 47,70 | TWD 42,95 | 6,76M |
| 2026-06-25 | TWD 47,70 | -%1,85 | TWD 49,00 | TWD 49,00 | TWD 47,40 | 2,37M |
| 2026-06-24 | TWD 48,60 | -%2,21 | TWD 49,15 | TWD 49,70 | TWD 47,60 | 3,68M |
| 2026-06-23 | TWD 49,70 | +%2,47 | TWD 49,00 | TWD 51,40 | TWD 48,80 | 7,63M |
| 2026-06-22 | TWD 48,50 | +%0,52 | TWD 48,60 | TWD 48,95 | TWD 47,15 | 3,34M |
| 2026-06-18 | TWD 48,25 | -%2,23 | TWD 49,35 | TWD 49,60 | TWD 48,15 | 4,97M |
| 2026-06-17 | TWD 49,35 | +%5,67 | TWD 46,05 | TWD 51,00 | TWD 46,05 | 10,61M |
| 2026-06-16 | TWD 46,70 | -%2,10 | TWD 48,50 | TWD 48,50 | TWD 45,70 | 3,65M |
| 2026-06-15 | TWD 47,70 | +%5,07 | TWD 46,55 | TWD 48,20 | TWD 46,25 | 4,33M |
| 2026-06-12 | TWD 45,40 | -%1,20 | TWD 47,20 | TWD 47,40 | TWD 45,10 | 3,82M |
| 2026-06-11 | TWD 45,95 | +%2,00 | TWD 44,40 | TWD 46,40 | TWD 44,40 | 4,57M |
| 2026-06-10 | TWD 45,05 | -%7,78 | TWD 48,45 | TWD 49,55 | TWD 45,00 | 6,76M |
| 2026-06-09 | TWD 48,85 | +%4,60 | TWD 46,70 | TWD 49,25 | TWD 46,05 | 5,91M |
| 2026-06-08 | TWD 46,70 | -%2,10 | TWD 43,95 | TWD 47,05 | TWD 43,00 | 6,08M |
| 2026-06-05 | TWD 47,70 | %0,00 | TWD 47,70 | TWD 48,05 | TWD 45,80 | 6,51M |
| 2026-06-04 | TWD 47,70 | -%2,75 | TWD 49,35 | TWD 49,35 | TWD 47,70 | 4,69M |
| 2026-06-03 | TWD 49,05 | +%2,19 | TWD 48,70 | TWD 50,00 | TWD 48,35 | 6,96M |
| 2026-06-02 | TWD 48,00 | +%2,56 | TWD 47,00 | TWD 48,30 | TWD 46,60 | 7,31M |
| 2026-06-01 | TWD 46,80 | +%0,97 | TWD 46,85 | TWD 47,20 | TWD 46,25 | 5,79M |
| 2026-05-29 | TWD 46,35 | +%2,21 | TWD 46,85 | TWD 47,20 | TWD 45,60 | 6,30M |
| 2026-05-28 | TWD 45,35 | +%0,22 | TWD 45,25 | TWD 47,15 | TWD 45,10 | 8,56M |
| 2026-05-27 | TWD 45,25 | %0,00 | TWD 45,65 | TWD 46,30 | TWD 44,70 | 7,85M |