Episil Technologies Inc. 3707
TPEX · Tayvan · Elektronik Teknoloji
TWD 85,20+7,70 (+%9,94)
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 85,20 | +%9,94 | TWD 77,50 | TWD 85,20 | TWD 76,30 | 35,85M |
| 2026-10-01 | TWD 77,50 | +%2,38 | TWD 76,00 | TWD 78,50 | TWD 75,60 | 21,20M |
| 2026-09-30 | TWD 75,70 | +%3,84 | TWD 72,50 | TWD 77,30 | TWD 71,70 | 30,38M |
| 2026-09-29 | TWD 72,90 | +%0,14 | TWD 72,50 | TWD 74,50 | TWD 72,30 | 20,48M |
| 2026-09-24 | TWD 72,80 | +%3,70 | TWD 69,30 | TWD 74,40 | TWD 68,90 | 33,45M |
| 2026-09-23 | TWD 70,20 | +%1,01 | TWD 70,90 | TWD 76,40 | TWD 69,80 | 55,58M |
| 2026-09-22 | TWD 69,50 | +%9,62 | TWD 67,00 | TWD 69,50 | TWD 66,00 | 19,69M |
| 2026-09-21 | TWD 63,40 | +%0,79 | TWD 63,30 | TWD 64,10 | TWD 62,50 | 2,30M |
| 2026-09-18 | TWD 62,90 | +%1,62 | TWD 62,60 | TWD 63,30 | TWD 62,00 | 2,55M |
| 2026-09-17 | TWD 61,90 | -%1,75 | TWD 63,30 | TWD 65,70 | TWD 61,90 | 7,11M |
| 2026-09-16 | TWD 63,00 | +%6,96 | TWD 60,30 | TWD 63,00 | TWD 60,00 | 7,07M |
| 2026-09-15 | TWD 58,90 | -%2,16 | TWD 60,40 | TWD 62,30 | TWD 58,90 | 4,07M |
| 2026-09-14 | TWD 60,20 | +%1,69 | TWD 58,30 | TWD 61,30 | TWD 57,70 | 3,44M |
| 2026-09-11 | TWD 59,20 | -%4,21 | TWD 60,60 | TWD 60,60 | TWD 58,40 | 5,17M |
| 2026-09-10 | TWD 61,80 | +%2,83 | TWD 60,20 | TWD 62,90 | TWD 59,20 | 6,70M |
| 2026-09-09 | TWD 60,10 | +%0,17 | TWD 60,00 | TWD 60,60 | TWD 59,80 | 2,05M |
| 2026-09-08 | TWD 60,00 | -%1,96 | TWD 61,80 | TWD 63,20 | TWD 60,00 | 4,88M |
| 2026-09-07 | TWD 61,20 | -%1,29 | TWD 62,80 | TWD 63,10 | TWD 61,10 | 2,24M |
| 2026-09-04 | TWD 62,00 | +%2,48 | TWD 62,00 | TWD 62,40 | TWD 60,10 | 2,43M |
| 2026-09-03 | TWD 60,50 | -%2,73 | TWD 62,60 | TWD 63,40 | TWD 60,50 | 3,22M |
| 2026-09-02 | TWD 62,20 | -%1,58 | TWD 63,00 | TWD 63,80 | TWD 62,20 | 2,00M |
| 2026-09-01 | TWD 63,20 | +%1,12 | TWD 62,50 | TWD 64,50 | TWD 62,50 | 2,66M |
| 2026-08-31 | TWD 62,50 | -%2,04 | TWD 63,10 | TWD 63,60 | TWD 61,50 | 2,78M |
| 2026-08-28 | TWD 63,80 | +%0,31 | TWD 63,90 | TWD 65,70 | TWD 63,80 | 3,68M |
| 2026-08-27 | TWD 63,60 | %0,00 | TWD 63,80 | TWD 64,40 | TWD 62,80 | 2,09M |
| 2026-08-26 | TWD 63,60 | +%2,58 | TWD 61,70 | TWD 64,60 | TWD 61,70 | 3,68M |
| 2026-08-25 | TWD 62,00 | %0,00 | TWD 61,80 | TWD 62,00 | TWD 59,70 | 2,69M |
| 2026-08-24 | TWD 62,00 | +%1,14 | TWD 62,30 | TWD 64,90 | TWD 62,00 | 5,55M |
| 2026-08-21 | TWD 61,30 | -%2,54 | TWD 62,40 | TWD 62,60 | TWD 61,00 | 1,88M |
| 2026-08-20 | TWD 62,90 | +%2,44 | TWD 62,20 | TWD 63,40 | TWD 61,30 | 2,22M |
| 2026-08-19 | TWD 61,40 | -%2,38 | TWD 61,40 | TWD 63,60 | TWD 60,90 | 2,96M |
| 2026-08-18 | TWD 62,90 | -%3,53 | TWD 65,50 | TWD 66,40 | TWD 62,90 | 4,45M |
| 2026-08-17 | TWD 65,20 | -%0,61 | TWD 64,50 | TWD 66,50 | TWD 62,50 | 5,92M |
| 2026-08-14 | TWD 65,60 | %0,00 | TWD 66,40 | TWD 66,60 | TWD 63,20 | 5,99M |
| 2026-08-13 | TWD 65,60 | +%3,31 | TWD 64,10 | TWD 68,90 | TWD 64,10 | 8,39M |
| 2026-08-12 | TWD 63,50 | +%2,58 | TWD 62,00 | TWD 65,00 | TWD 62,00 | 5,10M |
| 2026-08-11 | TWD 61,90 | -%0,64 | TWD 61,50 | TWD 63,60 | TWD 61,10 | 2,65M |
| 2026-08-10 | TWD 62,30 | +%3,66 | TWD 61,60 | TWD 63,40 | TWD 60,90 | 2,96M |
| 2026-08-07 | TWD 60,10 | -%3,22 | TWD 62,60 | TWD 62,60 | TWD 59,70 | 2,46M |
| 2026-08-06 | TWD 62,10 | -%0,48 | TWD 62,80 | TWD 62,80 | TWD 59,60 | 3,66M |
| 2026-08-05 | TWD 62,40 | +%4,35 | TWD 62,30 | TWD 64,20 | TWD 61,60 | 6,49M |
| 2026-08-04 | TWD 59,80 | +%6,22 | TWD 57,10 | TWD 60,00 | TWD 55,60 | 5,30M |
| 2026-08-03 | TWD 56,30 | +%7,24 | TWD 51,80 | TWD 56,90 | TWD 51,10 | 5,43M |
| 2026-07-31 | TWD 52,50 | +%7,69 | TWD 52,90 | TWD 53,20 | TWD 51,40 | 4,59M |
| 2026-07-30 | TWD 48,75 | -%7,67 | TWD 51,30 | TWD 53,00 | TWD 48,35 | 6,47M |
| 2026-07-29 | TWD 52,80 | -%3,83 | TWD 54,90 | TWD 55,30 | TWD 49,60 | 7,49M |
| 2026-07-28 | TWD 54,90 | -%9,85 | TWD 58,50 | TWD 58,60 | TWD 54,90 | 5,77M |
| 2026-07-27 | TWD 60,90 | -%0,98 | TWD 61,10 | TWD 61,70 | TWD 58,70 | 4,39M |
| 2026-07-24 | TWD 61,50 | -%5,82 | TWD 64,20 | TWD 64,30 | TWD 61,40 | 5,92M |
| 2026-07-23 | TWD 65,30 | -%1,06 | TWD 67,30 | TWD 69,20 | TWD 64,10 | 8,05M |
| 2026-07-22 | TWD 66,00 | +%0,92 | TWD 67,20 | TWD 69,30 | TWD 65,60 | 10,33M |
| 2026-07-21 | TWD 65,40 | +%0,93 | TWD 66,50 | TWD 66,70 | TWD 63,70 | 6,64M |
| 2026-07-20 | TWD 64,80 | -%5,68 | TWD 68,80 | TWD 69,10 | TWD 62,50 | 8,97M |
| 2026-07-17 | TWD 68,70 | -%9,01 | TWD 72,00 | TWD 72,50 | TWD 68,10 | 10,22M |
| 2026-07-16 | TWD 75,50 | -%5,63 | TWD 79,30 | TWD 80,10 | TWD 75,50 | 9,25M |
| 2026-07-15 | TWD 80,00 | +%3,09 | TWD 78,60 | TWD 80,90 | TWD 77,20 | 11,39M |
| 2026-07-14 | TWD 77,60 | -%9,24 | TWD 81,00 | TWD 83,70 | TWD 77,00 | 23,56M |
| 2026-07-13 | TWD 85,50 | +%7,55 | TWD 86,20 | TWD 87,40 | TWD 85,40 | 29,97M |
| 2026-07-10 | TWD 79,50 | %0,00 | TWD 79,50 | TWD 79,50 | TWD 79,50 | 0 |
| 2026-07-09 | TWD 79,50 | -%2,45 | TWD 81,30 | TWD 83,10 | TWD 79,50 | 9,38M |
| 2026-07-08 | TWD 81,50 | %0,00 | TWD 82,00 | TWD 82,00 | TWD 78,40 | 9,93M |
| 2026-07-07 | TWD 81,50 | -%5,56 | TWD 87,00 | TWD 87,20 | TWD 79,80 | 14,72M |
| 2026-07-06 | TWD 86,30 | -%5,16 | TWD 93,30 | TWD 93,60 | TWD 86,00 | 34,71M |
| 2026-07-03 | TWD 91,00 | +%3,76 | TWD 86,00 | TWD 91,80 | TWD 83,50 | 33,71M |
| 2026-07-02 | TWD 87,70 | +%5,28 | TWD 82,00 | TWD 88,90 | TWD 82,00 | 31,01M |
| 2026-07-01 | TWD 83,30 | -%4,14 | TWD 90,30 | TWD 94,00 | TWD 83,00 | 33,58M |
| 2026-06-30 | TWD 86,90 | +%10,00 | TWD 82,20 | TWD 86,90 | TWD 81,40 | 16,27M |
| 2026-06-29 | TWD 79,00 | -%3,19 | TWD 82,00 | TWD 82,00 | TWD 77,70 | 15,46M |
| 2026-06-26 | TWD 81,60 | -%4,90 | TWD 85,10 | TWD 88,80 | TWD 81,60 | 24,85M |
| 2026-06-25 | TWD 85,80 | -%5,19 | TWD 91,00 | TWD 91,00 | TWD 85,20 | 24,41M |
| 2026-06-24 | TWD 90,50 | -%9,95 | TWD 95,50 | TWD 95,50 | TWD 90,50 | 33,22M |
| 2026-06-23 | TWD 100,50 | +%9,84 | TWD 94,00 | TWD 100,50 | TWD 93,90 | 46,00M |
| 2026-06-22 | TWD 91,50 | +%9,98 | TWD 86,50 | TWD 91,50 | TWD 86,50 | 28,99M |
| 2026-06-18 | TWD 83,20 | +%3,35 | TWD 80,50 | TWD 84,40 | TWD 80,20 | 18,96M |
| 2026-06-17 | TWD 80,50 | +%1,00 | TWD 79,10 | TWD 83,00 | TWD 78,80 | 12,55M |
| 2026-06-16 | TWD 79,70 | -%2,45 | TWD 82,60 | TWD 86,80 | TWD 79,50 | 20,74M |
| 2026-06-15 | TWD 81,70 | +%5,97 | TWD 81,00 | TWD 83,20 | TWD 80,60 | 14,74M |
| 2026-06-12 | TWD 77,10 | +%4,19 | TWD 77,70 | TWD 79,90 | TWD 77,10 | 14,12M |
| 2026-06-11 | TWD 74,00 | +%2,92 | TWD 71,00 | TWD 74,00 | TWD 68,70 | 9,21M |
| 2026-06-10 | TWD 71,90 | -%4,52 | TWD 71,70 | TWD 77,30 | TWD 71,70 | 8,56M |
| 2026-06-09 | TWD 75,30 | +%6,66 | TWD 71,50 | TWD 75,50 | TWD 69,30 | 8,76M |
| 2026-06-08 | TWD 70,60 | -%7,71 | TWD 68,90 | TWD 71,50 | TWD 68,90 | 7,37M |
| 2026-06-05 | TWD 76,50 | -%1,29 | TWD 77,50 | TWD 79,40 | TWD 75,10 | 11,07M |
| 2026-06-04 | TWD 77,50 | -%8,07 | TWD 82,60 | TWD 83,60 | TWD 77,50 | 14,56M |
| 2026-06-03 | TWD 84,30 | +%2,93 | TWD 83,00 | TWD 84,70 | TWD 80,50 | 17,75M |
| 2026-06-02 | TWD 81,90 | -%1,68 | TWD 83,20 | TWD 84,80 | TWD 80,00 | 12,43M |
| 2026-06-01 | TWD 83,30 | -%6,72 | TWD 90,00 | TWD 90,90 | TWD 83,00 | 22,06M |
| 2026-05-29 | TWD 89,30 | +%2,53 | TWD 91,40 | TWD 93,10 | TWD 87,20 | 27,04M |
| 2026-05-28 | TWD 87,10 | -%2,46 | TWD 88,60 | TWD 96,90 | TWD 86,20 | 55,68M |
| 2026-05-27 | TWD 89,30 | +%7,72 | TWD 85,00 | TWD 90,50 | TWD 82,40 | 40,66M |