Electric Power Technology Limited 4529
TPEX · Tayvan · Üretici İmalatı
TWD 3,34+0,01 (+%0,30)
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 3,33 | %0,00 | TWD 3,33 | TWD 3,33 | TWD 3,33 | 3,00K |
| 2026-09-30 | TWD 3,33 | %0,00 | TWD 3,33 | TWD 3,33 | TWD 3,33 | 17,00K |
| 2026-09-29 | TWD 3,33 | +%0,91 | TWD 3,33 | TWD 3,33 | TWD 3,33 | 5,00K |
| 2026-09-24 | TWD 3,30 | +%0,61 | TWD 3,28 | TWD 3,30 | TWD 3,28 | 8,00K |
| 2026-09-23 | TWD 3,28 | -%3,81 | TWD 3,38 | TWD 3,38 | TWD 3,23 | 48,00K |
| 2026-09-22 | TWD 3,41 | -%1,16 | TWD 3,45 | TWD 3,45 | TWD 3,37 | 61,00K |
| 2026-09-21 | TWD 3,45 | +%0,29 | TWD 3,45 | TWD 3,45 | TWD 3,45 | 16,00K |
| 2026-09-18 | TWD 3,44 | -%0,29 | TWD 3,46 | TWD 3,46 | TWD 3,44 | 20,00K |
| 2026-09-17 | TWD 3,45 | -%2,27 | TWD 3,53 | TWD 3,53 | TWD 3,45 | 20,00K |
| 2026-09-16 | TWD 3,53 | -%0,28 | TWD 3,54 | TWD 3,54 | TWD 3,45 | 15,00K |
| 2026-09-15 | TWD 3,54 | -%0,28 | TWD 3,54 | TWD 3,54 | TWD 3,54 | 25,00K |
| 2026-09-14 | TWD 3,55 | -%0,84 | TWD 3,58 | TWD 3,82 | TWD 3,45 | 26,00K |
| 2026-09-11 | TWD 3,58 | -%4,02 | TWD 3,73 | TWD 3,73 | TWD 3,55 | 13,00K |
| 2026-09-10 | TWD 3,73 | %0,00 | TWD 3,73 | TWD 3,73 | TWD 3,73 | 2,00K |
| 2026-09-09 | TWD 3,73 | +%0,54 | TWD 3,71 | TWD 3,73 | TWD 3,71 | 35,00K |
| 2026-09-08 | TWD 3,71 | +%0,54 | TWD 3,70 | TWD 3,71 | TWD 3,65 | 25,00K |
| 2026-09-07 | TWD 3,69 | %0,00 | TWD 3,69 | TWD 3,69 | TWD 3,69 | 15,30K |
| 2026-09-04 | TWD 3,69 | -%2,38 | TWD 3,79 | TWD 3,79 | TWD 3,65 | 52,01K |
| 2026-09-03 | TWD 3,78 | -%0,53 | TWD 3,80 | TWD 4,05 | TWD 3,78 | 66,64K |
| 2026-09-02 | TWD 3,80 | -%4,76 | TWD 4,03 | TWD 4,03 | TWD 3,80 | 40,00K |
| 2026-09-01 | TWD 3,99 | +%4,18 | TWD 3,71 | TWD 4,03 | TWD 3,71 | 60,00K |
| 2026-08-31 | TWD 3,83 | +%1,59 | TWD 4,05 | TWD 4,05 | TWD 3,77 | 200,00K |
| 2026-08-28 | TWD 3,77 | +%9,91 | TWD 3,77 | TWD 3,77 | TWD 3,77 | 64,00K |
| 2026-08-27 | TWD 3,43 | +%9,94 | TWD 3,12 | TWD 3,43 | TWD 3,12 | 61,00K |
| 2026-08-26 | TWD 3,12 | -%1,89 | TWD 3,18 | TWD 3,18 | TWD 3,09 | 19,00K |
| 2026-08-25 | TWD 3,18 | -%0,93 | TWD 3,07 | TWD 3,18 | TWD 3,07 | 22,00K |
| 2026-08-24 | TWD 3,21 | %0,00 | TWD 3,21 | TWD 3,21 | TWD 3,20 | 23,01K |
| 2026-08-21 | TWD 3,21 | +%0,31 | TWD 3,20 | TWD 3,23 | TWD 3,20 | 28,00K |
| 2026-08-20 | TWD 3,20 | -%1,54 | TWD 3,15 | TWD 3,25 | TWD 3,15 | 25,00K |
| 2026-08-19 | TWD 3,25 | -%4,97 | TWD 3,42 | TWD 3,42 | TWD 3,23 | 35,00K |
| 2026-08-18 | TWD 3,42 | -%8,06 | TWD 3,66 | TWD 3,66 | TWD 3,35 | 295,42K |
| 2026-08-17 | TWD 3,72 | +%1,64 | TWD 3,71 | TWD 3,75 | TWD 3,53 | 141,00K |
| 2026-08-14 | TWD 3,66 | -%9,85 | TWD 4,04 | TWD 4,12 | TWD 3,66 | 213,00K |
| 2026-08-13 | TWD 4,06 | -%2,40 | TWD 4,16 | TWD 4,26 | TWD 4,02 | 40,00K |
| 2026-08-12 | TWD 4,16 | -%1,42 | TWD 4,22 | TWD 4,27 | TWD 4,01 | 21,00K |
| 2026-08-11 | TWD 4,22 | -%0,94 | TWD 4,25 | TWD 4,25 | TWD 4,05 | 18,00K |
| 2026-08-10 | TWD 4,26 | +%1,67 | TWD 4,19 | TWD 4,30 | TWD 4,01 | 26,00K |
| 2026-08-07 | TWD 4,19 | +%2,20 | TWD 4,10 | TWD 4,22 | TWD 4,10 | 14,00K |
| 2026-08-06 | TWD 4,10 | -%3,53 | TWD 4,25 | TWD 4,25 | TWD 4,10 | 9,00K |
| 2026-08-05 | TWD 4,25 | +%4,94 | TWD 4,05 | TWD 4,30 | TWD 3,99 | 76,00K |
| 2026-08-04 | TWD 4,05 | -%1,22 | TWD 4,10 | TWD 4,10 | TWD 4,00 | 22,00K |
| 2026-08-03 | TWD 4,10 | -%0,24 | TWD 4,11 | TWD 4,11 | TWD 3,92 | 9,00K |
| 2026-07-31 | TWD 4,11 | +%1,48 | TWD 4,05 | TWD 4,37 | TWD 4,03 | 17,00K |
| 2026-07-30 | TWD 4,05 | -%1,94 | TWD 4,13 | TWD 4,13 | TWD 4,00 | 37,00K |
| 2026-07-29 | TWD 4,13 | -%5,71 | TWD 4,38 | TWD 4,45 | TWD 4,02 | 66,00K |
| 2026-07-28 | TWD 4,38 | -%1,57 | TWD 4,43 | TWD 4,73 | TWD 4,22 | 16,32K |
| 2026-07-27 | TWD 4,45 | +%2,77 | TWD 4,33 | TWD 4,73 | TWD 4,18 | 29,00K |
| 2026-07-24 | TWD 4,33 | +%0,23 | TWD 4,32 | TWD 4,46 | TWD 4,32 | 10,00K |
| 2026-07-23 | TWD 4,32 | -%3,14 | TWD 4,60 | TWD 4,60 | TWD 4,32 | 22,00K |
| 2026-07-22 | TWD 4,46 | +%2,76 | TWD 4,34 | TWD 4,48 | TWD 4,34 | 23,00K |
| 2026-07-21 | TWD 4,34 | +%0,93 | TWD 4,30 | TWD 4,37 | TWD 4,08 | 10,00K |
| 2026-07-20 | TWD 4,30 | +%3,37 | TWD 4,16 | TWD 4,38 | TWD 4,16 | 16,00K |
| 2026-07-17 | TWD 4,16 | -%3,93 | TWD 4,33 | TWD 4,46 | TWD 4,16 | 17,00K |
| 2026-07-16 | TWD 4,33 | -%3,78 | TWD 4,50 | TWD 4,50 | TWD 4,26 | 24,00K |
| 2026-07-15 | TWD 4,50 | -%1,53 | TWD 4,54 | TWD 4,60 | TWD 4,43 | 30,02K |
| 2026-07-14 | TWD 4,57 | -%5,77 | TWD 4,85 | TWD 4,85 | TWD 4,37 | 76,00K |
| 2026-07-13 | TWD 4,85 | +%0,41 | TWD 4,88 | TWD 4,88 | TWD 4,85 | 5,00K |
| 2026-07-10 | TWD 4,83 | %0,00 | TWD 4,83 | TWD 4,83 | TWD 4,83 | 0 |
| 2026-07-09 | TWD 4,83 | +%1,68 | TWD 4,95 | TWD 4,95 | TWD 4,55 | 28,00K |
| 2026-07-08 | TWD 4,75 | +%7,95 | TWD 4,40 | TWD 4,75 | TWD 4,36 | 27,05K |
| 2026-07-07 | TWD 4,40 | -%1,57 | TWD 4,45 | TWD 4,52 | TWD 4,36 | 32,23K |
| 2026-07-06 | TWD 4,47 | +%5,92 | TWD 4,22 | TWD 4,61 | TWD 4,22 | 58,00K |
| 2026-07-03 | TWD 4,22 | +%2,93 | TWD 4,08 | TWD 4,29 | TWD 4,08 | 34,00K |
| 2026-07-02 | TWD 4,10 | +%1,74 | TWD 4,03 | TWD 4,14 | TWD 3,93 | 22,00K |
| 2026-07-01 | TWD 4,03 | -%3,82 | TWD 4,22 | TWD 4,22 | TWD 4,03 | 156,00K |
| 2026-06-30 | TWD 4,19 | -%3,46 | TWD 4,36 | TWD 4,40 | TWD 3,91 | 255,00K |
| 2026-06-29 | TWD 4,34 | -%0,23 | TWD 4,35 | TWD 4,45 | TWD 4,31 | 22,47K |
| 2026-06-26 | TWD 4,35 | -%3,97 | TWD 4,53 | TWD 4,54 | TWD 4,28 | 38,50K |
| 2026-06-25 | TWD 4,53 | -%5,23 | TWD 4,78 | TWD 4,78 | TWD 4,53 | 100,00K |
| 2026-06-24 | TWD 4,78 | +%1,27 | TWD 4,72 | TWD 4,85 | TWD 4,58 | 159,00K |
| 2026-06-23 | TWD 4,72 | -%1,87 | TWD 4,81 | TWD 4,86 | TWD 4,66 | 77,00K |
| 2026-06-22 | TWD 4,81 | +%0,63 | TWD 5,05 | TWD 5,05 | TWD 4,66 | 83,00K |
| 2026-06-18 | TWD 4,78 | -%1,04 | TWD 4,83 | TWD 4,98 | TWD 4,71 | 33,27K |
| 2026-06-17 | TWD 4,83 | -%2,03 | TWD 4,92 | TWD 4,93 | TWD 4,81 | 17,04K |
| 2026-06-16 | TWD 4,93 | -%1,79 | TWD 5,02 | TWD 5,02 | TWD 4,84 | 45,00K |
| 2026-06-15 | TWD 5,02 | +%0,60 | TWD 4,71 | TWD 5,14 | TWD 4,70 | 61,00K |
| 2026-06-12 | TWD 4,99 | -%0,60 | TWD 5,00 | TWD 5,00 | TWD 4,83 | 85,00K |
| 2026-06-11 | TWD 5,02 | -%0,79 | TWD 5,06 | TWD 5,06 | TWD 5,02 | 14,00K |
| 2026-06-10 | TWD 5,06 | -%1,75 | TWD 5,15 | TWD 5,15 | TWD 4,90 | 80,00K |
| 2026-06-09 | TWD 5,15 | -%2,28 | TWD 5,27 | TWD 5,27 | TWD 5,04 | 58,00K |
| 2026-06-08 | TWD 5,27 | +%9,11 | TWD 4,99 | TWD 5,29 | TWD 4,85 | 97,01K |
| 2026-06-05 | TWD 4,83 | -%1,43 | TWD 4,89 | TWD 4,89 | TWD 4,83 | 17,31K |
| 2026-06-04 | TWD 4,90 | +%0,82 | TWD 4,85 | TWD 4,90 | TWD 4,82 | 63,00K |
| 2026-06-03 | TWD 4,86 | -%1,62 | TWD 4,90 | TWD 5,00 | TWD 4,85 | 54,00K |
| 2026-06-02 | TWD 4,94 | +%4,88 | TWD 4,60 | TWD 4,97 | TWD 4,42 | 116,30K |
| 2026-06-01 | TWD 4,71 | -%2,89 | TWD 4,93 | TWD 4,93 | TWD 4,68 | 66,26K |
| 2026-05-29 | TWD 4,85 | +%0,21 | TWD 5,18 | TWD 5,18 | TWD 4,85 | 34,56K |
| 2026-05-28 | TWD 4,84 | -%5,65 | TWD 5,15 | TWD 5,15 | TWD 4,82 | 211,00K |
| 2026-05-27 | TWD 5,13 | +%0,98 | TWD 5,13 | TWD 5,50 | TWD 5,03 | 155,02K |
| 2026-05-26 | TWD 5,08 | -%6,10 | TWD 5,18 | TWD 5,38 | TWD 4,96 | 153,00K |