Topkey Corporation 4536
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 160,50-1,50 (-%0,93)
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 160,50 | -%0,93 | TWD 162,00 | TWD 162,00 | TWD 160,50 | 139,08K |
| 2026-10-01 | TWD 162,00 | +%0,62 | TWD 160,50 | TWD 162,00 | TWD 160,00 | 129,04K |
| 2026-09-30 | TWD 161,00 | -%0,31 | TWD 162,50 | TWD 163,00 | TWD 160,50 | 244,12K |
| 2026-09-29 | TWD 161,50 | -%2,12 | TWD 164,50 | TWD 164,50 | TWD 161,50 |
| 165,05K |
| 2026-09-24 | TWD 165,00 | -%0,30 | TWD 165,50 | TWD 166,00 | TWD 164,50 | 156,01K |
| 2026-09-23 | TWD 165,50 | +%0,30 | TWD 166,00 | TWD 166,50 | TWD 164,50 | 210,00K |
| 2026-09-22 | TWD 165,00 | -%0,60 | TWD 165,00 | TWD 166,00 | TWD 163,50 | 183,01K |
| 2026-09-21 | TWD 166,00 | %0,00 | TWD 166,00 | TWD 167,00 | TWD 164,00 | 252,00K |
| 2026-09-18 | TWD 166,00 | +%0,61 | TWD 164,50 | TWD 166,00 | TWD 163,00 | 238,00K |
| 2026-09-17 | TWD 165,00 | +%0,61 | TWD 164,00 | TWD 165,00 | TWD 163,00 | 114,10K |
| 2026-09-16 | TWD 164,00 | +%0,92 | TWD 163,50 | TWD 164,50 | TWD 162,00 | 62,00K |
| 2026-09-15 | TWD 162,50 | +%1,25 | TWD 160,00 | TWD 164,00 | TWD 160,00 | 90,02K |
| 2026-09-14 | TWD 160,50 | -%0,93 | TWD 162,50 | TWD 162,50 | TWD 160,00 | 93,05K |
| 2026-09-11 | TWD 162,00 | -%1,52 | TWD 162,00 | TWD 163,50 | TWD 162,00 | 113,00K |
| 2026-09-10 | TWD 164,50 | -%0,90 | TWD 164,50 | TWD 165,00 | TWD 164,00 | 56,00K |
| 2026-09-09 | TWD 166,00 | +%2,15 | TWD 162,50 | TWD 166,00 | TWD 162,00 | 165,01K |
| 2026-09-08 | TWD 162,50 | -%0,31 | TWD 163,00 | TWD 164,50 | TWD 162,50 | 103,00K |
| 2026-09-07 | TWD 163,00 | -%0,91 | TWD 165,50 | TWD 165,50 | TWD 161,50 | 227,01K |
| 2026-09-04 | TWD 164,50 | +%0,61 | TWD 163,50 | TWD 165,00 | TWD 163,50 | 104,00K |
| 2026-09-03 | TWD 163,50 | -%0,61 | TWD 164,50 | TWD 166,00 | TWD 163,50 | 87,00K |
| 2026-09-02 | TWD 164,50 | %0,00 | TWD 164,50 | TWD 166,00 | TWD 163,50 | 92,00K |
| 2026-09-01 | TWD 164,50 | +%1,54 | TWD 162,50 | TWD 166,50 | TWD 162,50 | 213,00K |
| 2026-08-31 | TWD 162,00 | -%3,28 | TWD 168,00 | TWD 168,00 | TWD 162,00 | 502,21K |
| 2026-08-28 | TWD 167,50 | -%0,30 | TWD 168,50 | TWD 171,00 | TWD 167,50 | 194,03K |
| 2026-08-27 | TWD 168,00 | -%0,88 | TWD 169,50 | TWD 170,50 | TWD 168,00 | 76,02K |
| 2026-08-26 | TWD 169,50 | %0,00 | TWD 169,50 | TWD 171,00 | TWD 169,00 | 112,00K |
| 2026-08-25 | TWD 169,50 | -%1,17 | TWD 172,00 | TWD 172,00 | TWD 168,50 | 151,00K |
| 2026-08-24 | TWD 171,50 | -%0,29 | TWD 172,00 | TWD 172,50 | TWD 170,50 | 97,00K |
| 2026-08-21 | TWD 172,00 | +%0,88 | TWD 171,00 | TWD 172,50 | TWD 170,50 | 185,10K |
| 2026-08-20 | TWD 170,50 | +%0,59 | TWD 169,50 | TWD 172,50 | TWD 169,50 | 235,00K |
| 2026-08-19 | TWD 169,50 | +%1,50 | TWD 166,50 | TWD 170,00 | TWD 166,50 | 175,09K |
| 2026-08-18 | TWD 167,00 | -%0,30 | TWD 167,00 | TWD 168,50 | TWD 166,50 | 134,12K |
| 2026-08-17 | TWD 167,50 | +%0,60 | TWD 167,00 | TWD 168,50 | TWD 166,50 | 164,10K |
| 2026-08-14 | TWD 166,50 | -%2,35 | TWD 169,00 | TWD 169,50 | TWD 166,50 | 145,01K |
| 2026-08-13 | TWD 170,50 | %0,00 | TWD 170,00 | TWD 171,00 | TWD 168,50 | 128,00K |
| 2026-08-12 | TWD 170,50 | -%0,58 | TWD 170,50 | TWD 172,50 | TWD 169,50 | 234,05K |
| 2026-08-11 | TWD 171,50 | %0,00 | TWD 168,00 | TWD 171,50 | TWD 166,00 | 294,02K |
| 2026-08-10 | TWD 171,50 | +%0,88 | TWD 170,00 | TWD 171,50 | TWD 169,50 | 167,00K |
| 2026-08-07 | TWD 170,00 | +%1,49 | TWD 167,00 | TWD 171,50 | TWD 167,00 | 314,02K |
| 2026-08-06 | TWD 167,50 | +%0,90 | TWD 165,00 | TWD 167,50 | TWD 165,00 | 242,02K |
| 2026-08-05 | TWD 166,00 | %0,00 | TWD 166,50 | TWD 166,50 | TWD 165,00 | 200,05K |
| 2026-08-04 | TWD 166,00 | +%0,61 | TWD 165,00 | TWD 166,00 | TWD 164,00 | 599,16K |
| 2026-08-03 | TWD 165,00 | -%0,30 | TWD 166,50 | TWD 166,50 | TWD 164,50 | 300,03K |
| 2026-07-31 | TWD 165,50 | +%0,61 | TWD 167,00 | TWD 169,50 | TWD 165,00 | 266,10K |
| 2026-07-30 | TWD 164,50 | -%1,50 | TWD 168,00 | TWD 168,00 | TWD 164,50 | 224,01K |
| 2026-07-29 | TWD 167,00 | +%0,91 | TWD 166,00 | TWD 169,00 | TWD 165,00 | 524,03K |
| 2026-07-28 | TWD 165,50 | %0,00 | TWD 165,00 | TWD 167,50 | TWD 164,00 | 347,00K |
| 2026-07-27 | TWD 165,50 | %0,00 | TWD 166,00 | TWD 166,00 | TWD 164,50 | 223,00K |
| 2026-07-24 | TWD 165,50 | +%0,91 | TWD 165,00 | TWD 165,50 | TWD 162,00 | 494,00K |
| 2026-07-23 | TWD 164,00 | -%0,91 | TWD 166,00 | TWD 166,00 | TWD 163,50 | 181,01K |
| 2026-07-22 | TWD 165,50 | +%0,30 | TWD 165,50 | TWD 167,50 | TWD 164,00 | 207,13K |
| 2026-07-21 | TWD 165,00 | +%0,61 | TWD 165,00 | TWD 166,00 | TWD 163,50 | 200,00K |
| 2026-07-20 | TWD 164,00 | -%0,91 | TWD 167,00 | TWD 167,00 | TWD 161,50 | 282,00K |
| 2026-07-17 | TWD 165,50 | +%1,22 | TWD 163,50 | TWD 167,50 | TWD 163,50 | 563,01K |
| 2026-07-16 | TWD 163,50 | -%4,39 | TWD 164,50 | TWD 167,50 | TWD 163,50 | 1,11M |
| 2026-07-15 | TWD 171,00 | +%1,48 | TWD 169,50 | TWD 174,00 | TWD 169,00 | 850,20K |
| 2026-07-14 | TWD 168,50 | -%1,75 | TWD 173,00 | TWD 173,00 | TWD 167,00 | 783,00K |
| 2026-07-13 | TWD 171,50 | %0,00 | TWD 172,00 | TWD 174,50 | TWD 170,00 | 391,13K |
| 2026-07-10 | TWD 171,50 | %0,00 | TWD 171,50 | TWD 171,50 | TWD 171,50 | 0 |
| 2026-07-09 | TWD 171,50 | -%0,87 | TWD 173,50 | TWD 173,50 | TWD 171,50 | 244,03K |
| 2026-07-08 | TWD 173,00 | -%0,29 | TWD 173,50 | TWD 175,50 | TWD 172,00 | 177,03K |
| 2026-07-07 | TWD 173,50 | -%0,86 | TWD 177,00 | TWD 177,50 | TWD 171,50 | 377,00K |
| 2026-07-06 | TWD 175,00 | +%1,45 | TWD 176,50 | TWD 177,00 | TWD 174,50 | 507,03K |
| 2026-07-03 | TWD 172,50 | +%3,29 | TWD 167,50 | TWD 175,50 | TWD 167,50 | 840,00K |
| 2026-07-02 | TWD 167,00 | -%0,30 | TWD 167,50 | TWD 169,00 | TWD 167,00 | 162,01K |
| 2026-07-01 | TWD 167,50 | +%0,30 | TWD 167,50 | TWD 169,00 | TWD 167,00 | 236,13K |
| 2026-06-30 | TWD 167,00 | +%0,91 | TWD 166,50 | TWD 168,00 | TWD 166,00 | 297,01K |
| 2026-06-29 | TWD 165,50 | +%0,91 | TWD 164,50 | TWD 165,50 | TWD 164,00 | 112,03K |
| 2026-06-26 | TWD 164,00 | -%1,20 | TWD 165,00 | TWD 166,00 | TWD 164,00 | 152,09K |
| 2026-06-25 | TWD 166,00 | +%0,91 | TWD 165,00 | TWD 168,00 | TWD 165,00 | 250,00K |
| 2026-06-24 | TWD 164,50 | %0,00 | TWD 163,00 | TWD 165,50 | TWD 163,00 | 130,00K |
| 2026-06-23 | TWD 164,50 | -%0,30 | TWD 165,50 | TWD 165,50 | TWD 163,50 | 138,00K |
| 2026-06-22 | TWD 165,00 | +%1,23 | TWD 163,00 | TWD 165,50 | TWD 163,00 | 217,00K |
| 2026-06-18 | TWD 163,00 | -%1,21 | TWD 164,50 | TWD 165,50 | TWD 163,00 | 291,08K |
| 2026-06-17 | TWD 165,00 | -%0,30 | TWD 166,00 | TWD 166,00 | TWD 164,50 | 101,00K |
| 2026-06-16 | TWD 165,50 | -%0,30 | TWD 166,50 | TWD 166,50 | TWD 163,50 | 161,18K |
| 2026-06-15 | TWD 166,00 | +%0,30 | TWD 166,50 | TWD 166,50 | TWD 164,50 | 148,04K |
| 2026-06-12 | TWD 165,50 | +%1,53 | TWD 164,50 | TWD 166,50 | TWD 164,50 | 248,03K |
| 2026-06-11 | TWD 163,00 | -%0,31 | TWD 163,00 | TWD 164,00 | TWD 161,00 | 238,20K |
| 2026-06-10 | TWD 163,50 | %0,00 | TWD 162,50 | TWD 165,50 | TWD 162,00 | 237,42K |
| 2026-06-09 | TWD 163,50 | +%1,87 | TWD 160,00 | TWD 164,50 | TWD 160,00 | 180,01K |
| 2026-06-08 | TWD 160,50 | -%1,23 | TWD 155,00 | TWD 161,50 | TWD 155,00 | 240,02K |
| 2026-06-05 | TWD 162,50 | %0,00 | TWD 163,50 | TWD 164,50 | TWD 162,00 | 205,10K |
| 2026-06-04 | TWD 162,50 | -%0,31 | TWD 163,00 | TWD 163,00 | TWD 162,00 | 146,05K |
| 2026-06-03 | TWD 163,00 | +%1,56 | TWD 160,50 | TWD 165,50 | TWD 159,50 | 566,09K |
| 2026-06-02 | TWD 160,50 | -%0,93 | TWD 161,50 | TWD 162,00 | TWD 159,50 | 220,00K |
| 2026-06-01 | TWD 162,00 | +%0,93 | TWD 161,50 | TWD 162,50 | TWD 160,00 | 228,03K |
| 2026-05-29 | TWD 160,50 | +%0,94 | TWD 160,00 | TWD 162,00 | TWD 159,00 | 398,17K |
| 2026-05-28 | TWD 159,00 | +%0,95 | TWD 157,50 | TWD 160,00 | TWD 157,00 | 235,10K |
| 2026-05-27 | TWD 157,50 | -%1,25 | TWD 160,00 | TWD 160,00 | TWD 157,00 | 292,49K |