Trinity Precision Technology Co., Ltd. 4534
TPEX · Tayvan · Üretici İmalatı
TWD 30,00-0,70 (-%2,28)
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 30,00 | -%2,28 | TWD 30,70 | TWD 30,70 | TWD 29,80 | 881,54K |
| 2026-10-01 | TWD 30,70 | -%0,81 | TWD 30,95 | TWD 31,00 | TWD 30,30 | 459,32K |
| 2026-09-30 | TWD 30,95 | -%1,12 | TWD 31,50 | TWD 31,55 | TWD 30,70 | 632,20K |
| 2026-09-29 | TWD 31,30 | -%0,95 | TWD 31,20 | TWD 32,25 | TWD 30,60 | 788,06K |
| 2026-09-24 | TWD 31,60 | +%0,32 | TWD 31,60 | TWD 32,40 | TWD 30,45 | 480,05K |
| 2026-09-23 | TWD 31,50 | +%2,94 | TWD 30,50 | TWD 32,25 | TWD 30,15 | 830,64K |
| 2026-09-22 | TWD 30,60 | -%5,12 | TWD 34,80 | TWD 34,80 | TWD 30,60 | 1,98M |
| 2026-09-21 | TWD 32,25 | +%9,88 | TWD 29,50 | TWD 32,25 | TWD 29,40 | 2,56M |
| 2026-09-18 | TWD 29,35 | +%5,01 | TWD 28,50 | TWD 30,15 | TWD 28,50 | 689,03K |
| 2026-09-17 | TWD 27,95 | +%0,18 | TWD 27,50 | TWD 28,35 | TWD 27,50 | 338,02K |
| 2026-09-16 | TWD 27,90 | +%2,39 | TWD 27,30 | TWD 28,05 | TWD 27,30 | 247,00K |
| 2026-09-15 | TWD 27,25 | -%2,15 | TWD 27,85 | TWD 28,20 | TWD 27,25 | 255,00K |
| 2026-09-14 | TWD 27,85 | +%0,18 | TWD 27,80 | TWD 28,45 | TWD 27,30 | 232,00K |
| 2026-09-11 | TWD 27,80 | -%5,12 | TWD 28,30 | TWD 28,80 | TWD 27,60 | 870,28K |
| 2026-09-10 | TWD 29,30 | +%1,21 | TWD 28,95 | TWD 29,60 | TWD 28,25 | 599,00K |
| 2026-09-09 | TWD 28,95 | +%0,17 | TWD 29,00 | TWD 29,45 | TWD 28,65 | 338,39K |
| 2026-09-08 | TWD 28,90 | +%1,40 | TWD 29,00 | TWD 29,50 | TWD 28,50 | 568,04K |
| 2026-09-07 | TWD 28,50 | -%4,68 | TWD 30,35 | TWD 30,35 | TWD 28,30 | 1,12M |
| 2026-09-04 | TWD 29,90 | +%3,46 | TWD 29,05 | TWD 30,30 | TWD 29,00 | 595,00K |
| 2026-09-03 | TWD 28,90 | -%3,34 | TWD 30,15 | TWD 30,60 | TWD 28,90 | 697,04K |
| 2026-09-02 | TWD 29,90 | -%0,33 | TWD 30,00 | TWD 30,80 | TWD 29,65 | 418,10K |
| 2026-09-01 | TWD 30,00 | +%1,69 | TWD 29,60 | TWD 30,40 | TWD 29,60 | 393,00K |
| 2026-08-31 | TWD 29,50 | -%2,96 | TWD 30,35 | TWD 30,35 | TWD 29,10 | 476,01K |
| 2026-08-28 | TWD 30,40 | +%2,70 | TWD 29,70 | TWD 30,65 | TWD 29,40 | 395,00K |
| 2026-08-27 | TWD 29,60 | -%1,99 | TWD 30,00 | TWD 30,10 | TWD 29,35 | 693,37K |
| 2026-08-26 | TWD 30,20 | +%3,42 | TWD 29,30 | TWD 30,60 | TWD 29,30 | 680,21K |
| 2026-08-25 | TWD 29,20 | -%0,85 | TWD 29,45 | TWD 29,45 | TWD 28,50 | 483,07K |
| 2026-08-24 | TWD 29,45 | -%1,17 | TWD 29,80 | TWD 30,00 | TWD 29,25 | 488,23K |
| 2026-08-21 | TWD 29,80 | -%1,16 | TWD 30,40 | TWD 30,60 | TWD 29,75 | 435,90K |
| 2026-08-20 | TWD 30,15 | +%0,17 | TWD 30,00 | TWD 30,90 | TWD 30,00 | 366,00K |
| 2026-08-19 | TWD 30,10 | -%1,47 | TWD 30,00 | TWD 31,40 | TWD 29,75 | 580,70K |
| 2026-08-18 | TWD 30,55 | -%2,24 | TWD 30,85 | TWD 31,80 | TWD 30,00 | 565,77K |
| 2026-08-17 | TWD 31,25 | -%6,44 | TWD 32,55 | TWD 32,70 | TWD 30,90 | 1,32M |
| 2026-08-14 | TWD 33,40 | +%0,91 | TWD 33,10 | TWD 33,85 | TWD 32,70 | 661,65K |
| 2026-08-13 | TWD 33,10 | -%3,22 | TWD 34,50 | TWD 34,90 | TWD 33,00 | 818,11K |
| 2026-08-12 | TWD 34,20 | -%0,29 | TWD 34,55 | TWD 34,80 | TWD 33,50 | 669,11K |
| 2026-08-11 | TWD 34,30 | -%2,56 | TWD 34,45 | TWD 34,70 | TWD 32,60 | 1,25M |
| 2026-08-10 | TWD 35,20 | +%2,62 | TWD 34,30 | TWD 35,95 | TWD 33,75 | 1,09M |
| 2026-08-07 | TWD 34,30 | +%0,44 | TWD 33,65 | TWD 35,90 | TWD 33,60 | 1,40M |
| 2026-08-06 | TWD 34,15 | -%2,43 | TWD 35,00 | TWD 35,50 | TWD 32,55 | 1,25M |
| 2026-08-05 | TWD 35,00 | +%2,94 | TWD 34,10 | TWD 36,20 | TWD 33,60 | 1,58M |
| 2026-08-04 | TWD 34,00 | +%8,97 | TWD 31,80 | TWD 34,20 | TWD 30,70 | 1,04M |
| 2026-08-03 | TWD 31,20 | +%3,83 | TWD 30,45 | TWD 32,80 | TWD 30,05 | 1,45M |
| 2026-07-31 | TWD 30,05 | +%9,87 | TWD 30,00 | TWD 30,05 | TWD 29,85 | 306,18K |
| 2026-07-30 | TWD 27,35 | -%8,22 | TWD 28,45 | TWD 30,50 | TWD 27,20 | 1,64M |
| 2026-07-29 | TWD 29,80 | -%9,97 | TWD 32,30 | TWD 33,10 | TWD 29,80 | 2,26M |
| 2026-07-28 | TWD 33,10 | -%9,93 | TWD 35,55 | TWD 35,90 | TWD 33,10 | 2,38M |
| 2026-07-27 | TWD 36,75 | -%9,93 | TWD 40,80 | TWD 40,80 | TWD 36,75 | 3,20M |
| 2026-07-24 | TWD 40,80 | +%1,75 | TWD 41,50 | TWD 44,00 | TWD 40,65 | 3,63M |
| 2026-07-23 | TWD 40,10 | -%0,12 | TWD 40,50 | TWD 43,75 | TWD 39,35 | 3,44M |
| 2026-07-22 | TWD 40,15 | +%10,00 | TWD 36,50 | TWD 40,15 | TWD 35,00 | 2,81M |
| 2026-07-21 | TWD 36,50 | -%2,80 | TWD 36,00 | TWD 38,80 | TWD 34,35 | 3,54M |
| 2026-07-20 | TWD 37,55 | -%9,95 | TWD 40,00 | TWD 40,00 | TWD 37,55 | 1,44M |
| 2026-07-17 | TWD 41,70 | -%1,53 | TWD 41,30 | TWD 44,50 | TWD 40,80 | 7,19M |
| 2026-07-16 | TWD 42,35 | +%10,00 | TWD 38,60 | TWD 42,35 | TWD 37,75 | 4,38M |
| 2026-07-15 | TWD 38,50 | +%10,00 | TWD 35,50 | TWD 38,50 | TWD 35,00 | 5,32M |
| 2026-07-14 | TWD 35,00 | +%0,29 | TWD 36,00 | TWD 36,00 | TWD 32,95 | 1,51M |
| 2026-07-13 | TWD 34,90 | +%3,87 | TWD 35,20 | TWD 35,35 | TWD 33,70 | 1,47M |
| 2026-07-10 | TWD 33,60 | %0,00 | TWD 33,60 | TWD 33,60 | TWD 33,60 | 0 |
| 2026-07-09 | TWD 33,60 | +%2,13 | TWD 32,90 | TWD 33,90 | TWD 32,55 | 467,88K |
| 2026-07-08 | TWD 32,90 | %0,00 | TWD 32,90 | TWD 33,55 | TWD 32,15 | 886,43K |
| 2026-07-07 | TWD 32,90 | -%8,86 | TWD 36,10 | TWD 36,30 | TWD 32,80 | 2,16M |
| 2026-07-06 | TWD 36,10 | +%5,25 | TWD 34,30 | TWD 37,70 | TWD 34,30 | 3,83M |
| 2026-07-03 | TWD 34,30 | +%0,59 | TWD 33,45 | TWD 35,00 | TWD 32,00 | 2,42M |
| 2026-07-02 | TWD 34,10 | +%10,00 | TWD 30,15 | TWD 34,10 | TWD 30,00 | 3,33M |
| 2026-07-01 | TWD 31,00 | +%2,31 | TWD 30,80 | TWD 31,60 | TWD 30,00 | 679,22K |
| 2026-06-30 | TWD 30,30 | +%3,24 | TWD 29,45 | TWD 30,90 | TWD 29,45 | 637,60K |
| 2026-06-29 | TWD 29,35 | -%1,18 | TWD 29,65 | TWD 30,35 | TWD 29,10 | 603,20K |
| 2026-06-26 | TWD 29,70 | -%4,50 | TWD 31,00 | TWD 31,00 | TWD 28,10 | 1,51M |
| 2026-06-25 | TWD 31,10 | -%2,35 | TWD 32,10 | TWD 32,10 | TWD 31,00 | 775,36K |
| 2026-06-24 | TWD 31,85 | -%1,70 | TWD 31,65 | TWD 32,65 | TWD 31,30 | 903,10K |
| 2026-06-23 | TWD 32,40 | -%4,14 | TWD 34,00 | TWD 34,00 | TWD 31,40 | 1,58M |
| 2026-06-22 | TWD 33,80 | +%0,45 | TWD 34,30 | TWD 35,90 | TWD 33,60 | 3,05M |
| 2026-06-18 | TWD 33,65 | %0,00 | TWD 33,10 | TWD 34,10 | TWD 32,95 | 1,12M |
| 2026-06-17 | TWD 33,65 | +%4,18 | TWD 32,00 | TWD 33,80 | TWD 32,00 | 1,41M |
| 2026-06-16 | TWD 32,30 | -%9,27 | TWD 33,60 | TWD 35,50 | TWD 32,15 | 4,18M |
| 2026-06-15 | TWD 35,60 | +%7,88 | TWD 34,95 | TWD 36,30 | TWD 34,95 | 6,05M |
| 2026-06-12 | TWD 33,00 | +%10,00 | TWD 31,00 | TWD 33,00 | TWD 29,55 | 3,65M |
| 2026-06-11 | TWD 30,00 | -%4,76 | TWD 30,35 | TWD 30,35 | TWD 28,35 | 4,56M |
| 2026-06-10 | TWD 31,50 | -%10,00 | TWD 34,95 | TWD 36,00 | TWD 31,50 | 6,90M |
| 2026-06-09 | TWD 35,00 | +%9,89 | TWD 32,30 | TWD 35,00 | TWD 31,30 | 5,13M |
| 2026-06-08 | TWD 31,85 | -%3,92 | TWD 30,00 | TWD 32,90 | TWD 29,95 | 3,51M |
| 2026-06-05 | TWD 33,15 | +%4,74 | TWD 34,20 | TWD 34,75 | TWD 29,90 | 8,23M |
| 2026-06-04 | TWD 31,65 | +%9,90 | TWD 29,00 | TWD 31,65 | TWD 28,00 | 5,23M |
| 2026-06-03 | TWD 28,80 | +%6,67 | TWD 27,10 | TWD 29,60 | TWD 27,00 | 2,45M |
| 2026-06-02 | TWD 27,00 | -%1,64 | TWD 27,35 | TWD 27,45 | TWD 26,50 | 1,44M |
| 2026-06-01 | TWD 27,45 | -%2,66 | TWD 29,20 | TWD 29,85 | TWD 27,00 | 3,49M |
| 2026-05-29 | TWD 28,20 | +%9,94 | TWD 26,85 | TWD 28,20 | TWD 26,50 | 4,28M |
| 2026-05-28 | TWD 25,65 | -%0,39 | TWD 25,80 | TWD 27,40 | TWD 25,25 | 1,22M |
| 2026-05-27 | TWD 25,75 | -%3,20 | TWD 26,75 | TWD 27,00 | TWD 25,25 | 1,45M |