Tongtai Machine & Tool Co., Ltd 4526
TWSE · Tayvan · Üretici İmalatı
TWD 34,30-0,10 (-%0,29)
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 34,30 | -%0,29 | TWD 34,15 | TWD 34,95 | TWD 34,05 | 1,92M |
| 2026-10-01 | TWD 34,40 | +%1,03 | TWD 34,90 | TWD 36,90 | TWD 34,15 | 8,69M |
| 2026-09-30 | TWD 34,05 | +%5,91 | TWD 32,60 | TWD 34,75 | TWD 32,60 | 6,90M |
| 2026-09-29 | TWD 32,15 | +%1,26 | TWD 31,75 | TWD 32,70 | TWD 31,45 | 1,22M |
| 2026-09-24 | TWD 31,75 | +%1,76 | TWD 31,20 | TWD 31,85 | TWD 31,05 | 746,04K |
| 2026-09-23 | TWD 31,20 | -%2,35 | TWD 32,30 | TWD 32,30 | TWD 31,15 | 815,08K |
| 2026-09-22 | TWD 31,95 | -%1,99 | TWD 33,05 | TWD 33,05 | TWD 31,95 | 1,60M |
| 2026-09-21 | TWD 32,60 | +%4,32 | TWD 31,55 | TWD 33,05 | TWD 31,25 | 2,72M |
| 2026-09-18 | TWD 31,25 | +%0,32 | TWD 31,55 | TWD 32,10 | TWD 30,90 | 1,28M |
| 2026-09-17 | TWD 31,15 | +%1,63 | TWD 30,75 | TWD 31,65 | TWD 30,75 | 1,47M |
| 2026-09-16 | TWD 30,65 | +%2,85 | TWD 30,00 | TWD 30,70 | TWD 30,00 | 902,29K |
| 2026-09-15 | TWD 29,80 | -%1,00 | TWD 30,25 | TWD 30,25 | TWD 29,70 | 874,25K |
| 2026-09-14 | TWD 30,10 | -%0,66 | TWD 30,00 | TWD 30,60 | TWD 30,00 | 814,28K |
| 2026-09-11 | TWD 30,30 | -%3,50 | TWD 30,55 | TWD 31,30 | TWD 30,20 | 1,58M |
| 2026-09-10 | TWD 31,40 | -%1,41 | TWD 31,85 | TWD 31,90 | TWD 31,25 | 1,26M |
| 2026-09-09 | TWD 31,85 | -%0,93 | TWD 31,40 | TWD 32,25 | TWD 31,40 | 2,12M |
| 2026-09-08 | TWD 32,15 | -%0,62 | TWD 32,50 | TWD 33,45 | TWD 31,95 | 7,09M |
| 2026-09-07 | TWD 32,35 | +%1,09 | TWD 31,60 | TWD 32,75 | TWD 31,10 | 5,05M |
| 2026-09-04 | TWD 32,00 | +%1,91 | TWD 31,70 | TWD 33,20 | TWD 31,35 | 7,71M |
| 2026-09-03 | TWD 31,40 | +%0,48 | TWD 32,20 | TWD 33,40 | TWD 31,20 | 11,44M |
| 2026-09-02 | TWD 31,25 | +%2,29 | TWD 30,40 | TWD 31,65 | TWD 30,15 | 1,82M |
| 2026-09-01 | TWD 30,55 | +%0,16 | TWD 30,35 | TWD 31,95 | TWD 30,35 | 1,47M |
| 2026-08-31 | TWD 30,50 | +%0,66 | TWD 30,30 | TWD 30,75 | TWD 30,00 | 830,89K |
| 2026-08-28 | TWD 30,30 | %0,00 | TWD 30,40 | TWD 30,50 | TWD 30,05 | 706,26K |
| 2026-08-27 | TWD 30,30 | -%0,98 | TWD 30,90 | TWD 31,55 | TWD 30,30 | 1,02M |
| 2026-08-26 | TWD 30,60 | +%3,73 | TWD 29,75 | TWD 30,60 | TWD 29,60 | 1,24M |
| 2026-08-25 | TWD 29,50 | -%0,67 | TWD 29,55 | TWD 29,55 | TWD 28,95 | 640,30K |
| 2026-08-24 | TWD 29,70 | -%0,17 | TWD 29,90 | TWD 30,10 | TWD 29,55 | 535,07K |
| 2026-08-21 | TWD 29,75 | -%0,50 | TWD 29,95 | TWD 30,15 | TWD 29,65 | 502,21K |
| 2026-08-20 | TWD 29,90 | %0,00 | TWD 30,10 | TWD 30,45 | TWD 29,70 | 749,00K |
| 2026-08-19 | TWD 29,90 | -%0,99 | TWD 30,00 | TWD 30,65 | TWD 29,65 | 967,05K |
| 2026-08-18 | TWD 30,20 | -%2,27 | TWD 30,95 | TWD 30,95 | TWD 30,00 | 872,29K |
| 2026-08-17 | TWD 30,90 | +%0,49 | TWD 30,75 | TWD 31,80 | TWD 30,75 | 1,19M |
| 2026-08-14 | TWD 30,75 | -%1,44 | TWD 31,50 | TWD 31,50 | TWD 30,75 | 1,20M |
| 2026-08-13 | TWD 31,20 | -%2,35 | TWD 31,75 | TWD 32,05 | TWD 31,20 | 1,78M |
| 2026-08-12 | TWD 31,95 | +%4,24 | TWD 30,75 | TWD 32,00 | TWD 30,75 | 2,00M |
| 2026-08-11 | TWD 30,65 | +%0,82 | TWD 30,75 | TWD 31,00 | TWD 30,25 | 1,36M |
| 2026-08-10 | TWD 30,40 | +%1,50 | TWD 30,40 | TWD 30,95 | TWD 30,15 | 962,20K |
| 2026-08-07 | TWD 29,95 | -%0,66 | TWD 30,45 | TWD 31,00 | TWD 29,80 | 1,39M |
| 2026-08-06 | TWD 30,15 | -%1,79 | TWD 31,00 | TWD 31,00 | TWD 30,00 | 1,08M |
| 2026-08-05 | TWD 30,70 | +%3,19 | TWD 30,05 | TWD 31,20 | TWD 30,05 | 1,99M |
| 2026-08-04 | TWD 29,75 | +%5,87 | TWD 28,10 | TWD 30,20 | TWD 27,80 | 2,87M |
| 2026-08-03 | TWD 28,10 | +%4,46 | TWD 26,90 | TWD 28,35 | TWD 26,65 | 1,79M |
| 2026-07-31 | TWD 26,90 | +%6,75 | TWD 26,60 | TWD 27,20 | TWD 26,50 | 1,25M |
| 2026-07-30 | TWD 25,20 | -%8,53 | TWD 26,00 | TWD 26,70 | TWD 25,15 | 1,90M |
| 2026-07-29 | TWD 27,55 | -%4,84 | TWD 29,15 | TWD 29,30 | TWD 26,30 | 3,11M |
| 2026-07-28 | TWD 28,95 | -%4,46 | TWD 29,55 | TWD 29,60 | TWD 28,90 | 1,54M |
| 2026-07-27 | TWD 30,30 | -%1,46 | TWD 30,80 | TWD 30,85 | TWD 29,80 | 1,57M |
| 2026-07-24 | TWD 30,75 | -%2,38 | TWD 31,00 | TWD 31,80 | TWD 30,50 | 1,12M |
| 2026-07-23 | TWD 31,50 | -%1,56 | TWD 32,60 | TWD 32,60 | TWD 31,30 | 1,21M |
| 2026-07-22 | TWD 32,00 | +%0,63 | TWD 32,35 | TWD 33,05 | TWD 32,00 | 1,16M |
| 2026-07-21 | TWD 31,80 | +%1,27 | TWD 31,55 | TWD 32,10 | TWD 31,40 | 1,20M |
| 2026-07-20 | TWD 31,40 | -%3,53 | TWD 33,00 | TWD 33,00 | TWD 30,30 | 2,18M |
| 2026-07-17 | TWD 32,55 | -%7,66 | TWD 33,85 | TWD 34,40 | TWD 32,40 | 2,67M |
| 2026-07-16 | TWD 35,25 | -%1,54 | TWD 35,80 | TWD 35,80 | TWD 34,70 | 1,11M |
| 2026-07-15 | TWD 35,80 | +%2,58 | TWD 35,95 | TWD 36,10 | TWD 35,45 | 1,43M |
| 2026-07-14 | TWD 34,90 | -%6,06 | TWD 36,60 | TWD 36,75 | TWD 33,60 | 3,85M |
| 2026-07-13 | TWD 37,15 | -%1,59 | TWD 38,10 | TWD 38,60 | TWD 36,00 | 3,12M |
| 2026-07-10 | TWD 37,75 | %0,00 | TWD 37,75 | TWD 37,75 | TWD 37,75 | 0 |
| 2026-07-09 | TWD 37,75 | +%1,89 | TWD 37,30 | TWD 38,30 | TWD 37,10 | 3,23M |
| 2026-07-08 | TWD 37,05 | -%5,00 | TWD 38,65 | TWD 39,15 | TWD 36,50 | 6,64M |
| 2026-07-07 | TWD 39,00 | -%4,88 | TWD 41,80 | TWD 41,80 | TWD 38,85 | 3,79M |
| 2026-07-06 | TWD 41,00 | -%1,20 | TWD 42,15 | TWD 42,50 | TWD 40,70 | 3,52M |
| 2026-07-03 | TWD 41,50 | -%1,19 | TWD 42,35 | TWD 42,65 | TWD 41,25 | 3,62M |
| 2026-07-02 | TWD 42,00 | +%2,07 | TWD 41,25 | TWD 43,65 | TWD 41,00 | 12,83M |
| 2026-07-01 | TWD 41,15 | -%0,24 | TWD 41,30 | TWD 43,40 | TWD 40,25 | 11,04M |
| 2026-06-30 | TWD 41,25 | +%7,42 | TWD 39,05 | TWD 41,75 | TWD 38,80 | 5,37M |
| 2026-06-29 | TWD 38,40 | -%1,16 | TWD 39,15 | TWD 40,30 | TWD 38,20 | 2,84M |
| 2026-06-26 | TWD 38,85 | -%4,66 | TWD 40,75 | TWD 40,75 | TWD 38,25 | 3,62M |
| 2026-06-25 | TWD 40,75 | -%3,21 | TWD 42,10 | TWD 42,70 | TWD 40,15 | 4,27M |
| 2026-06-24 | TWD 42,10 | +%4,47 | TWD 39,80 | TWD 42,30 | TWD 39,65 | 4,49M |
| 2026-06-23 | TWD 40,30 | -%6,39 | TWD 43,80 | TWD 43,85 | TWD 40,10 | 7,52M |
| 2026-06-22 | TWD 43,05 | +%9,96 | TWD 39,70 | TWD 43,05 | TWD 39,55 | 14,48M |
| 2026-06-18 | TWD 39,15 | +%1,16 | TWD 39,15 | TWD 40,50 | TWD 38,85 | 5,80M |
| 2026-06-17 | TWD 38,70 | +%1,71 | TWD 38,05 | TWD 39,65 | TWD 37,40 | 5,69M |
| 2026-06-16 | TWD 38,05 | -%1,30 | TWD 38,85 | TWD 39,20 | TWD 38,00 | 3,33M |
| 2026-06-15 | TWD 38,55 | -%0,64 | TWD 39,50 | TWD 39,80 | TWD 38,35 | 3,87M |
| 2026-06-12 | TWD 38,80 | -%1,15 | TWD 40,20 | TWD 40,60 | TWD 38,75 | 5,29M |
| 2026-06-11 | TWD 39,25 | +%3,29 | TWD 39,15 | TWD 39,90 | TWD 38,00 | 5,73M |
| 2026-06-10 | TWD 38,00 | -%3,18 | TWD 38,70 | TWD 40,80 | TWD 38,00 | 5,34M |
| 2026-06-09 | TWD 39,25 | -%2,12 | TWD 40,20 | TWD 41,60 | TWD 39,10 | 6,36M |
| 2026-06-08 | TWD 40,10 | -%4,86 | TWD 37,95 | TWD 40,70 | TWD 37,95 | 5,57M |
| 2026-06-05 | TWD 42,15 | -%4,31 | TWD 44,05 | TWD 45,30 | TWD 41,50 | 10,70M |
| 2026-06-04 | TWD 44,05 | -%1,45 | TWD 44,60 | TWD 46,30 | TWD 43,90 | 18,40M |
| 2026-06-03 | TWD 44,70 | +%6,05 | TWD 42,50 | TWD 45,20 | TWD 41,50 | 21,92M |
| 2026-06-02 | TWD 42,15 | -%1,52 | TWD 44,50 | TWD 45,85 | TWD 40,95 | 25,03M |
| 2026-06-01 | TWD 42,80 | +%9,88 | TWD 39,25 | TWD 42,80 | TWD 39,10 | 15,90M |
| 2026-05-29 | TWD 38,95 | +%1,30 | TWD 39,00 | TWD 40,30 | TWD 38,80 | 7,36M |
| 2026-05-28 | TWD 38,45 | -%3,75 | TWD 39,95 | TWD 40,60 | TWD 38,10 | 11,21M |
| 2026-05-27 | TWD 39,95 | -%9,92 | TWD 45,80 | TWD 45,80 | TWD 39,95 | 26,70M |