Intai Technology Corp. 4163
TPEX · Tayvan · Üretici İmalatı
TWD 137,00+0,50 (+%0,37)
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 137,00 | +%0,37 | TWD 135,50 | TWD 137,00 | TWD 135,50 | 18,01K |
| 2026-10-01 | TWD 136,50 | +%0,37 | TWD 137,00 | TWD 137,00 | TWD 135,00 | 9,01K |
| 2026-09-30 | TWD 136,00 | +%0,74 | TWD 135,00 | TWD 136,00 | TWD 134,00 | 20,00K |
| 2026-09-29 | TWD 135,00 | +%0,75 | TWD 133,50 | TWD 135,00 | TWD 133,50 | 22,00K |
| 2026-09-24 | TWD 134,00 | +%0,75 | TWD 136,00 | TWD 136,00 | TWD 133,00 | 13,05K |
| 2026-09-23 | TWD 133,00 | %0,00 | TWD 134,00 | TWD 134,00 | TWD 133,00 | 10,00K |
| 2026-09-22 | TWD 133,00 | %0,00 | TWD 134,00 | TWD 134,00 | TWD 132,00 | 21,69K |
| 2026-09-21 | TWD 133,00 | +%0,38 | TWD 134,00 | TWD 134,00 | TWD 132,50 | 8,00K |
| 2026-09-18 | TWD 132,50 | -%0,38 | TWD 133,50 | TWD 133,50 | TWD 132,00 | 20,00K |
| 2026-09-17 | TWD 133,00 | %0,00 | TWD 134,50 | TWD 134,50 | TWD 132,50 | 24,00K |
| 2026-09-16 | TWD 133,00 | +%0,76 | TWD 132,00 | TWD 133,50 | TWD 132,00 | 16,00K |
| 2026-09-15 | TWD 132,00 | +%1,54 | TWD 130,00 | TWD 132,00 | TWD 130,00 | 18,10K |
| 2026-09-14 | TWD 130,00 | +%1,17 | TWD 128,50 | TWD 130,00 | TWD 128,50 | 14,00K |
| 2026-09-11 | TWD 128,50 | -%0,39 | TWD 127,50 | TWD 128,50 | TWD 126,00 | 49,02K |
| 2026-09-10 | TWD 129,00 | -%0,77 | TWD 129,50 | TWD 130,50 | TWD 128,50 | 35,38K |
| 2026-09-09 | TWD 130,00 | +%0,39 | TWD 129,50 | TWD 131,00 | TWD 128,50 | 82,03K |
| 2026-09-08 | TWD 129,50 | -%5,82 | TWD 133,50 | TWD 134,00 | TWD 127,50 | 265,00K |
| 2026-09-07 | TWD 137,50 | +%0,36 | TWD 137,00 | TWD 137,50 | TWD 136,00 | 23,02K |
| 2026-09-04 | TWD 137,00 | -%1,44 | TWD 138,00 | TWD 138,50 | TWD 137,00 | 36,10K |
| 2026-09-03 | TWD 139,00 | +%1,09 | TWD 139,00 | TWD 139,50 | TWD 137,50 | 44,38K |
| 2026-09-02 | TWD 137,50 | -%0,36 | TWD 137,50 | TWD 138,00 | TWD 137,00 | 10,10K |
| 2026-09-01 | TWD 138,00 | -%1,43 | TWD 139,00 | TWD 139,00 | TWD 137,50 | 43,00K |
| 2026-08-31 | TWD 140,00 | +%0,72 | TWD 137,00 | TWD 141,00 | TWD 137,00 | 23,00K |
| 2026-08-28 | TWD 139,00 | -%0,71 | TWD 140,00 | TWD 142,50 | TWD 138,50 | 51,15K |
| 2026-08-27 | TWD 140,00 | -%0,36 | TWD 142,00 | TWD 142,00 | TWD 138,00 | 56,05K |
| 2026-08-26 | TWD 140,50 | +%2,18 | TWD 136,50 | TWD 141,50 | TWD 136,00 | 95,00K |
| 2026-08-25 | TWD 137,50 | -%1,43 | TWD 138,50 | TWD 138,50 | TWD 136,50 | 50,05K |
| 2026-08-24 | TWD 139,50 | -%1,76 | TWD 142,00 | TWD 142,50 | TWD 136,00 | 116,10K |
| 2026-08-21 | TWD 142,00 | -%1,73 | TWD 144,50 | TWD 145,50 | TWD 141,00 | 58,60K |
| 2026-08-20 | TWD 144,50 | -%0,69 | TWD 145,50 | TWD 147,50 | TWD 141,00 | 131,20K |
| 2026-08-19 | TWD 145,50 | %0,00 | TWD 143,50 | TWD 146,50 | TWD 143,00 | 42,00K |
| 2026-08-18 | TWD 145,50 | -%3,00 | TWD 151,50 | TWD 151,50 | TWD 145,00 | 151,01K |
| 2026-08-17 | TWD 150,00 | +%7,14 | TWD 140,00 | TWD 153,50 | TWD 140,00 | 424,20K |
| 2026-08-14 | TWD 140,00 | -%1,06 | TWD 143,00 | TWD 143,50 | TWD 138,00 | 76,04K |
| 2026-08-13 | TWD 141,50 | +%1,80 | TWD 142,00 | TWD 142,50 | TWD 139,00 | 117,20K |
| 2026-08-12 | TWD 139,00 | -%4,47 | TWD 145,00 | TWD 145,00 | TWD 137,50 | 132,12K |
| 2026-08-11 | TWD 145,50 | -%3,00 | TWD 150,50 | TWD 151,50 | TWD 142,50 | 230,10K |
| 2026-08-10 | TWD 150,00 | +%4,17 | TWD 144,50 | TWD 151,00 | TWD 140,00 | 329,71K |
| 2026-08-07 | TWD 144,00 | +%7,06 | TWD 138,00 | TWD 147,50 | TWD 138,00 | 897,72K |
| 2026-08-06 | TWD 134,50 | +%9,80 | TWD 134,50 | TWD 134,50 | TWD 134,50 | 97,85K |
| 2026-08-05 | TWD 122,50 | +%0,41 | TWD 123,50 | TWD 123,50 | TWD 122,00 | 43,00K |
| 2026-08-04 | TWD 122,00 | -%3,56 | TWD 126,50 | TWD 126,50 | TWD 122,00 | 76,20K |
| 2026-08-03 | TWD 126,50 | +%0,80 | TWD 124,00 | TWD 128,00 | TWD 124,00 | 38,00K |
| 2026-07-31 | TWD 125,50 | +%2,87 | TWD 126,00 | TWD 126,50 | TWD 125,00 | 77,00K |
| 2026-07-30 | TWD 122,00 | +%2,09 | TWD 120,00 | TWD 123,00 | TWD 119,50 | 91,00K |
| 2026-07-29 | TWD 119,50 | -%1,65 | TWD 121,50 | TWD 122,00 | TWD 117,00 | 144,40K |
| 2026-07-28 | TWD 121,50 | -%1,22 | TWD 121,00 | TWD 122,00 | TWD 120,50 | 114,00K |
| 2026-07-27 | TWD 123,00 | -%0,81 | TWD 124,00 | TWD 124,00 | TWD 122,00 | 28,00K |
| 2026-07-24 | TWD 124,00 | -%0,40 | TWD 123,00 | TWD 124,50 | TWD 123,00 | 36,03K |
| 2026-07-23 | TWD 124,50 | -%0,80 | TWD 126,00 | TWD 127,50 | TWD 124,00 | 60,01K |
| 2026-07-22 | TWD 125,50 | +%0,40 | TWD 125,00 | TWD 126,00 | TWD 123,50 | 55,00K |
| 2026-07-21 | TWD 125,00 | +%2,04 | TWD 122,50 | TWD 126,00 | TWD 122,50 | 34,20K |
| 2026-07-20 | TWD 122,50 | %0,00 | TWD 121,50 | TWD 122,50 | TWD 120,00 | 77,20K |
| 2026-07-17 | TWD 122,50 | -%3,92 | TWD 127,00 | TWD 127,00 | TWD 121,50 | 176,04K |
| 2026-07-16 | TWD 127,50 | +%0,39 | TWD 127,00 | TWD 129,00 | TWD 126,50 | 51,10K |
| 2026-07-15 | TWD 127,00 | %0,00 | TWD 128,00 | TWD 128,50 | TWD 126,00 | 55,16K |
| 2026-07-14 | TWD 127,00 | +%0,79 | TWD 127,50 | TWD 127,50 | TWD 124,00 | 146,12K |
| 2026-07-13 | TWD 126,00 | -%1,18 | TWD 129,50 | TWD 130,50 | TWD 125,00 | 152,02K |
| 2026-07-10 | TWD 127,50 | %0,00 | TWD 127,50 | TWD 127,50 | TWD 127,50 | 0 |
| 2026-07-09 | TWD 127,50 | -%6,25 | TWD 134,50 | TWD 134,50 | TWD 127,50 | 380,04K |
| 2026-07-08 | TWD 136,00 | +%0,74 | TWD 144,00 | TWD 148,50 | TWD 136,00 | 1,53M |
| 2026-07-07 | TWD 135,00 | +%8,00 | TWD 126,50 | TWD 135,50 | TWD 125,00 | 364,81K |
| 2026-07-06 | TWD 125,00 | -%3,47 | TWD 133,00 | TWD 133,00 | TWD 124,50 | 106,04K |
| 2026-07-03 | TWD 129,50 | +%3,19 | TWD 124,00 | TWD 131,00 | TWD 124,00 | 98,04K |
| 2026-07-02 | TWD 125,50 | +%0,80 | TWD 125,00 | TWD 126,50 | TWD 123,50 | 94,00K |
| 2026-07-01 | TWD 124,50 | +%2,05 | TWD 123,50 | TWD 126,00 | TWD 121,00 | 158,00K |
| 2026-06-30 | TWD 122,00 | -%2,01 | TWD 127,50 | TWD 127,50 | TWD 120,50 | 154,01K |
| 2026-06-29 | TWD 124,50 | +%2,47 | TWD 125,50 | TWD 130,00 | TWD 124,00 | 221,06K |
| 2026-06-26 | TWD 121,50 | -%4,33 | TWD 126,00 | TWD 126,00 | TWD 119,00 | 129,10K |
| 2026-06-25 | TWD 127,00 | -%3,05 | TWD 133,00 | TWD 133,00 | TWD 127,00 | 168,46K |
| 2026-06-24 | TWD 131,00 | +%1,16 | TWD 130,00 | TWD 136,00 | TWD 127,50 | 350,21K |
| 2026-06-23 | TWD 129,50 | +%9,75 | TWD 118,00 | TWD 129,50 | TWD 118,00 | 406,08K |
| 2026-06-22 | TWD 118,00 | +%2,61 | TWD 117,50 | TWD 121,00 | TWD 117,00 | 147,11K |
| 2026-06-18 | TWD 115,00 | %0,00 | TWD 117,00 | TWD 117,50 | TWD 115,00 | 69,00K |
| 2026-06-17 | TWD 115,00 | %0,00 | TWD 113,50 | TWD 116,00 | TWD 113,50 | 39,00K |
| 2026-06-16 | TWD 115,00 | -%1,29 | TWD 117,50 | TWD 117,50 | TWD 113,50 | 66,00K |
| 2026-06-15 | TWD 116,50 | +%4,02 | TWD 114,50 | TWD 117,50 | TWD 113,50 | 135,00K |
| 2026-06-12 | TWD 112,00 | +%0,90 | TWD 112,50 | TWD 113,00 | TWD 110,00 | 94,00K |
| 2026-06-11 | TWD 111,00 | +%1,83 | TWD 109,50 | TWD 111,00 | TWD 105,50 | 112,01K |
| 2026-06-10 | TWD 109,00 | -%6,84 | TWD 116,00 | TWD 116,50 | TWD 109,00 | 185,00K |
| 2026-06-09 | TWD 117,00 | +%2,18 | TWD 113,50 | TWD 117,00 | TWD 113,50 | 196,10K |
| 2026-06-08 | TWD 114,50 | -%7,66 | TWD 113,00 | TWD 117,00 | TWD 113,00 | 308,13K |
| 2026-06-05 | TWD 124,00 | +%0,40 | TWD 124,00 | TWD 130,00 | TWD 123,00 | 204,55K |
| 2026-06-04 | TWD 123,50 | -%9,19 | TWD 135,00 | TWD 135,00 | TWD 123,50 | 453,49K |
| 2026-06-03 | TWD 136,00 | +%2,26 | TWD 146,00 | TWD 146,00 | TWD 136,00 | 1,46M |
| 2026-06-02 | TWD 133,00 | +%9,92 | TWD 133,00 | TWD 133,00 | TWD 129,00 | 721,30K |
| 2026-06-01 | TWD 121,00 | +%4,76 | TWD 117,50 | TWD 122,00 | TWD 114,00 | 205,06K |
| 2026-05-29 | TWD 115,50 | -%2,12 | TWD 117,00 | TWD 117,00 | TWD 114,50 | 63,20K |
| 2026-05-28 | TWD 118,00 | +%1,72 | TWD 115,50 | TWD 122,50 | TWD 113,00 | 355,20K |
| 2026-05-27 | TWD 116,00 | +%9,95 | TWD 105,00 | TWD 116,00 | TWD 102,50 | 350,70K |