Dynamic Holding Co Ltd 3715
TWSE · Tayvan · Elektronik Teknoloji
TWD 129,00+2,50 (+%1,98)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 129,00 | +%1,98 | TWD 128,00 | TWD 129,00 | TWD 125,00 | 4,65M |
| 2026-09-30 | TWD 126,50 | +%1,61 | TWD 126,00 | TWD 128,00 | TWD 124,00 | 4,21M |
| 2026-09-29 | TWD 124,50 | +%1,22 | TWD 121,50 | TWD 126,50 | TWD 120,50 | 2,74M |
| 2026-09-24 | TWD 123,00 | -%1,99 | TWD 124,00 | TWD 125,00 | TWD 122,00 | 3,05M |
| 2026-09-23 | TWD 125,50 | -%2,33 | TWD 127,00 | TWD 127,50 | TWD 124,50 | 8,79M |
| 2026-09-22 | TWD 128,50 | +%8,44 | TWD 121,50 | TWD 130,00 | TWD 121,00 | 15,96M |
| 2026-09-21 | TWD 118,50 | %0,00 | TWD 119,50 | TWD 122,00 | TWD 118,50 | 2,28M |
| 2026-09-18 | TWD 118,50 | %0,00 | TWD 122,00 | TWD 122,50 | TWD 118,50 | 3,35M |
| 2026-09-17 | TWD 118,50 | -%4,05 | TWD 125,00 | TWD 125,50 | TWD 118,50 | 4,06M |
| 2026-09-16 | TWD 123,50 | +%3,35 | TWD 121,50 | TWD 123,50 | TWD 120,00 | 2,42M |
| 2026-09-15 | TWD 119,50 | -%0,83 | TWD 120,50 | TWD 123,50 | TWD 119,00 | 3,57M |
| 2026-09-14 | TWD 120,50 | -%2,03 | TWD 119,50 | TWD 123,50 | TWD 119,00 | 2,70M |
| 2026-09-11 | TWD 123,00 | -%3,15 | TWD 122,00 | TWD 124,00 | TWD 122,00 | 3,04M |
| 2026-09-10 | TWD 127,00 | -%5,93 | TWD 132,50 | TWD 133,00 | TWD 126,00 | 9,28M |
| 2026-09-09 | TWD 135,00 | +%6,72 | TWD 126,50 | TWD 138,00 | TWD 125,00 | 16,75M |
| 2026-09-08 | TWD 126,50 | +%5,86 | TWD 124,50 | TWD 130,50 | TWD 124,00 | 12,70M |
| 2026-09-07 | TWD 119,50 | +%1,27 | TWD 119,00 | TWD 121,50 | TWD 117,00 | 3,22M |
| 2026-09-04 | TWD 118,00 | %0,00 | TWD 122,00 | TWD 122,50 | TWD 115,50 | 3,52M |
| 2026-09-03 | TWD 118,00 | -%5,22 | TWD 125,50 | TWD 126,50 | TWD 117,50 | 5,41M |
| 2026-09-02 | TWD 124,50 | -%6,04 | TWD 132,00 | TWD 132,50 | TWD 124,00 | 12,25M |
| 2026-09-01 | TWD 132,50 | +%9,96 | TWD 123,50 | TWD 132,50 | TWD 123,50 | 9,22M |
| 2026-08-31 | TWD 120,50 | -%3,60 | TWD 122,00 | TWD 126,00 | TWD 119,50 | 11,67M |
| 2026-08-28 | TWD 125,00 | +%7,30 | TWD 120,00 | TWD 126,50 | TWD 116,50 | 7,77M |
| 2026-08-27 | TWD 116,50 | +%2,19 | TWD 115,00 | TWD 119,00 | TWD 114,50 | 4,80M |
| 2026-08-26 | TWD 114,00 | +%4,11 | TWD 110,00 | TWD 115,00 | TWD 108,50 | 3,03M |
| 2026-08-25 | TWD 109,50 | +%1,39 | TWD 107,50 | TWD 110,00 | TWD 104,00 | 2,91M |
| 2026-08-24 | TWD 108,00 | +%0,93 | TWD 107,00 | TWD 112,50 | TWD 107,00 | 2,56M |
| 2026-08-21 | TWD 107,00 | -%2,28 | TWD 109,50 | TWD 109,50 | TWD 107,00 | 1,77M |
| 2026-08-20 | TWD 109,50 | +%1,86 | TWD 109,50 | TWD 110,50 | TWD 107,00 | 1,94M |
| 2026-08-19 | TWD 107,50 | -%2,27 | TWD 107,00 | TWD 112,50 | TWD 106,00 | 4,28M |
| 2026-08-18 | TWD 110,00 | -%4,35 | TWD 115,00 | TWD 115,00 | TWD 110,00 | 3,42M |
| 2026-08-17 | TWD 115,00 | -%0,86 | TWD 114,50 | TWD 116,00 | TWD 111,00 | 6,02M |
| 2026-08-14 | TWD 116,00 | -%1,28 | TWD 118,00 | TWD 119,00 | TWD 115,00 | 4,27M |
| 2026-08-13 | TWD 117,50 | -%0,42 | TWD 119,00 | TWD 122,00 | TWD 117,50 | 6,19M |
| 2026-08-12 | TWD 118,00 | -%3,28 | TWD 118,50 | TWD 119,50 | TWD 117,00 | 6,96M |
| 2026-08-11 | TWD 122,00 | -%2,79 | TWD 124,50 | TWD 129,00 | TWD 122,00 | 12,33M |
| 2026-08-10 | TWD 125,50 | +%9,61 | TWD 119,00 | TWD 125,50 | TWD 118,50 | 4,89M |
| 2026-08-07 | TWD 114,50 | -%1,72 | TWD 116,00 | TWD 117,50 | TWD 113,00 | 5,53M |
| 2026-08-06 | TWD 116,50 | +%6,39 | TWD 109,50 | TWD 120,00 | TWD 106,00 | 8,93M |
| 2026-08-05 | TWD 109,50 | +%4,78 | TWD 107,00 | TWD 113,00 | TWD 105,50 | 7,24M |
| 2026-08-04 | TWD 104,50 | %0,00 | TWD 102,00 | TWD 107,50 | TWD 99,70 | 6,30M |
| 2026-08-03 | TWD 104,50 | +%4,60 | TWD 99,90 | TWD 107,00 | TWD 99,90 | 4,38M |
| 2026-07-31 | TWD 99,90 | +%9,90 | TWD 99,50 | TWD 99,90 | TWD 97,60 | 3,81M |
| 2026-07-30 | TWD 90,90 | -%7,24 | TWD 98,00 | TWD 101,00 | TWD 89,50 | 7,98M |
| 2026-07-29 | TWD 98,00 | -%5,77 | TWD 106,00 | TWD 106,00 | TWD 93,60 | 10,42M |
| 2026-07-28 | TWD 104,00 | -%8,77 | TWD 110,00 | TWD 110,00 | TWD 103,50 | 5,36M |
| 2026-07-27 | TWD 114,00 | -%2,15 | TWD 116,50 | TWD 116,50 | TWD 109,50 | 4,86M |
| 2026-07-24 | TWD 116,50 | -%4,90 | TWD 119,50 | TWD 121,00 | TWD 116,00 | 4,99M |
| 2026-07-23 | TWD 122,50 | -%2,39 | TWD 129,00 | TWD 130,00 | TWD 120,00 | 4,26M |
| 2026-07-22 | TWD 125,50 | +%2,45 | TWD 126,00 | TWD 129,50 | TWD 124,50 | 4,72M |
| 2026-07-21 | TWD 122,50 | +%2,51 | TWD 122,00 | TWD 123,50 | TWD 119,50 | 4,45M |
| 2026-07-20 | TWD 119,50 | -%3,24 | TWD 125,00 | TWD 125,00 | TWD 115,50 | 6,52M |
| 2026-07-17 | TWD 123,50 | -%9,85 | TWD 132,50 | TWD 133,00 | TWD 123,50 | 10,73M |
| 2026-07-16 | TWD 137,00 | -%3,86 | TWD 140,50 | TWD 140,50 | TWD 136,50 | 3,16M |
| 2026-07-15 | TWD 142,50 | +%1,06 | TWD 143,00 | TWD 147,00 | TWD 141,50 | 4,45M |
| 2026-07-14 | TWD 141,00 | -%2,08 | TWD 144,00 | TWD 147,00 | TWD 133,50 | 8,72M |
| 2026-07-13 | TWD 144,00 | -%4,64 | TWD 153,00 | TWD 154,50 | TWD 143,50 | 7,09M |
| 2026-07-10 | TWD 151,00 | %0,00 | TWD 151,00 | TWD 151,00 | TWD 151,00 | 0 |
| 2026-07-09 | TWD 151,00 | -%0,33 | TWD 151,50 | TWD 155,00 | TWD 149,50 | 7,36M |
| 2026-07-08 | TWD 151,50 | -%2,57 | TWD 155,50 | TWD 157,00 | TWD 146,00 | 10,71M |
| 2026-07-07 | TWD 155,50 | -%5,76 | TWD 166,50 | TWD 166,50 | TWD 154,50 | 11,01M |
| 2026-07-06 | TWD 165,00 | -%4,07 | TWD 174,50 | TWD 174,50 | TWD 164,00 | 10,23M |
| 2026-07-03 | TWD 172,00 | -%1,99 | TWD 173,50 | TWD 176,50 | TWD 172,00 | 3,76M |
| 2026-07-02 | TWD 175,50 | +%2,03 | TWD 170,50 | TWD 179,00 | TWD 169,00 | 5,19M |
| 2026-07-01 | TWD 172,00 | -%2,27 | TWD 177,50 | TWD 186,50 | TWD 172,00 | 9,61M |
| 2026-06-30 | TWD 176,00 | +%6,02 | TWD 169,00 | TWD 176,50 | TWD 168,50 | 5,67M |
| 2026-06-29 | TWD 166,00 | -%1,48 | TWD 170,00 | TWD 171,50 | TWD 165,00 | 5,45M |
| 2026-06-26 | TWD 168,50 | -%4,80 | TWD 176,50 | TWD 180,00 | TWD 168,00 | 8,64M |
| 2026-06-25 | TWD 177,00 | -%1,39 | TWD 183,50 | TWD 185,50 | TWD 177,00 | 8,41M |
| 2026-06-24 | TWD 179,50 | -%0,28 | TWD 180,00 | TWD 182,50 | TWD 177,50 | 8,19M |
| 2026-06-23 | TWD 180,00 | -%7,46 | TWD 195,00 | TWD 196,00 | TWD 180,00 | 18,92M |
| 2026-06-22 | TWD 194,50 | +%8,66 | TWD 182,50 | TWD 196,50 | TWD 181,50 | 37,77M |
| 2026-06-18 | TWD 179,00 | +%1,70 | TWD 176,50 | TWD 185,00 | TWD 176,50 | 10,96M |
| 2026-06-17 | TWD 176,00 | +%2,92 | TWD 169,50 | TWD 177,50 | TWD 168,50 | 7,71M |
| 2026-06-16 | TWD 171,00 | +%1,18 | TWD 171,50 | TWD 174,00 | TWD 170,00 | 6,28M |
| 2026-06-15 | TWD 169,00 | +%1,50 | TWD 170,00 | TWD 173,00 | TWD 168,50 | 5,04M |
| 2026-06-12 | TWD 166,50 | +%0,30 | TWD 172,00 | TWD 173,00 | TWD 166,50 | 5,74M |
| 2026-06-11 | TWD 166,00 | +%2,15 | TWD 167,50 | TWD 171,50 | TWD 160,00 | 11,70M |
| 2026-06-10 | TWD 162,50 | -%6,88 | TWD 172,50 | TWD 175,50 | TWD 162,50 | 11,37M |
| 2026-06-09 | TWD 174,50 | +%5,12 | TWD 173,50 | TWD 179,50 | TWD 171,00 | 15,83M |
| 2026-06-08 | TWD 166,00 | -%2,35 | TWD 153,00 | TWD 167,00 | TWD 153,00 | 7,91M |
| 2026-06-05 | TWD 170,00 | +%0,59 | TWD 165,50 | TWD 170,50 | TWD 162,00 | 5,74M |
| 2026-06-04 | TWD 169,00 | -%2,87 | TWD 172,50 | TWD 172,50 | TWD 167,00 | 8,49M |
| 2026-06-03 | TWD 174,00 | +%0,29 | TWD 175,00 | TWD 179,00 | TWD 172,50 | 6,19M |
| 2026-06-02 | TWD 173,50 | -%4,67 | TWD 185,00 | TWD 185,50 | TWD 172,00 | 12,55M |
| 2026-06-01 | TWD 182,00 | +%4,90 | TWD 176,00 | TWD 185,50 | TWD 173,50 | 14,76M |
| 2026-05-29 | TWD 173,50 | +%1,46 | TWD 173,00 | TWD 179,50 | TWD 171,50 | 8,60M |
| 2026-05-28 | TWD 171,00 | -%4,47 | TWD 178,50 | TWD 180,00 | TWD 170,00 | 9,37M |
| 2026-05-27 | TWD 179,00 | -%3,76 | TWD 189,00 | TWD 191,00 | TWD 176,50 | 16,80M |
| 2026-05-26 | TWD 186,00 | +%3,91 | TWD 181,00 | TWD 188,00 | TWD 178,00 | 20,12M |