TBI MOTION TECHNOLOGY CO LTD 4540
TWSE · Tayvan · Üretici İmalatı
TWD 61,00-0,80 (-%1,29)
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 61,00 | -%1,29 | TWD 61,60 | TWD 61,90 | TWD 60,40 | 1,77M |
| 2026-10-01 | TWD 61,80 | -%0,48 | TWD 62,30 | TWD 62,50 | TWD 61,30 | 1,49M |
| 2026-09-30 | TWD 62,10 | -%0,80 | TWD 63,00 | TWD 63,60 | TWD 62,00 | 4,21M |
| 2026-09-29 | TWD 62,60 | +%4,33 | TWD 60,20 | TWD 62,70 | TWD 60,00 | 5,02M |
| 2026-09-24 | TWD 60,00 | +%0,67 | TWD 59,90 | TWD 60,50 | TWD 59,10 | 1,29M |
| 2026-09-23 | TWD 59,60 | -%0,50 | TWD 60,00 | TWD 60,20 | TWD 59,00 | 991,11K |
| 2026-09-22 | TWD 59,90 | -%0,83 | TWD 60,40 | TWD 60,90 | TWD 59,30 | 1,49M |
| 2026-09-21 | TWD 60,40 | +%1,85 | TWD 59,60 | TWD 61,90 | TWD 58,70 | 3,67M |
| 2026-09-18 | TWD 59,30 | +%0,51 | TWD 59,30 | TWD 59,80 | TWD 58,90 | 1,10M |
| 2026-09-17 | TWD 59,00 | -%2,32 | TWD 60,20 | TWD 60,90 | TWD 58,90 | 2,32M |
| 2026-09-16 | TWD 60,40 | +%5,41 | TWD 58,00 | TWD 60,60 | TWD 57,10 | 5,62M |
| 2026-09-15 | TWD 57,30 | +%1,78 | TWD 56,20 | TWD 59,50 | TWD 55,70 | 2,21M |
| 2026-09-14 | TWD 56,30 | -%3,10 | TWD 57,50 | TWD 57,50 | TWD 55,40 | 1,06M |
| 2026-09-11 | TWD 58,10 | +%0,17 | TWD 56,50 | TWD 59,70 | TWD 56,40 | 1,18M |
| 2026-09-10 | TWD 58,00 | +%0,52 | TWD 58,00 | TWD 58,50 | TWD 57,10 | 911,02K |
| 2026-09-09 | TWD 57,70 | %0,00 | TWD 57,90 | TWD 59,10 | TWD 57,40 | 1,19M |
| 2026-09-08 | TWD 57,70 | -%3,51 | TWD 59,80 | TWD 59,80 | TWD 57,50 | 1,45M |
| 2026-09-07 | TWD 59,80 | -%1,64 | TWD 61,30 | TWD 62,80 | TWD 59,80 | 2,32M |
| 2026-09-04 | TWD 60,80 | +%2,18 | TWD 61,30 | TWD 62,60 | TWD 59,70 | 2,45M |
| 2026-09-03 | TWD 59,50 | %0,00 | TWD 61,50 | TWD 63,60 | TWD 59,50 | 6,22M |
| 2026-09-02 | TWD 59,50 | +%0,17 | TWD 59,20 | TWD 61,60 | TWD 59,10 | 2,20M |
| 2026-09-01 | TWD 59,40 | +%0,51 | TWD 58,80 | TWD 60,40 | TWD 58,00 | 1,43M |
| 2026-08-31 | TWD 59,10 | -%1,83 | TWD 59,10 | TWD 60,80 | TWD 58,80 | 1,62M |
| 2026-08-28 | TWD 60,20 | -%1,95 | TWD 62,50 | TWD 62,80 | TWD 59,50 | 3,36M |
| 2026-08-27 | TWD 61,40 | +%7,16 | TWD 58,20 | TWD 62,30 | TWD 58,20 | 5,68M |
| 2026-08-26 | TWD 57,30 | +%1,96 | TWD 56,80 | TWD 57,70 | TWD 56,20 | 789,20K |
| 2026-08-25 | TWD 56,20 | -%1,06 | TWD 56,80 | TWD 56,80 | TWD 54,80 | 1,02M |
| 2026-08-24 | TWD 56,80 | -%1,73 | TWD 57,80 | TWD 58,80 | TWD 56,80 | 985,43K |
| 2026-08-21 | TWD 57,80 | -%1,70 | TWD 59,00 | TWD 59,70 | TWD 57,30 | 1,17M |
| 2026-08-20 | TWD 58,80 | -%1,01 | TWD 60,50 | TWD 61,50 | TWD 58,10 | 2,59M |
| 2026-08-19 | TWD 59,40 | -%3,73 | TWD 60,80 | TWD 63,60 | TWD 59,10 | 6,50M |
| 2026-08-18 | TWD 61,70 | +%0,82 | TWD 61,90 | TWD 62,80 | TWD 59,50 | 3,29M |
| 2026-08-17 | TWD 61,20 | +%2,51 | TWD 60,20 | TWD 65,30 | TWD 60,20 | 5,18M |
| 2026-08-14 | TWD 59,70 | -%1,00 | TWD 60,00 | TWD 60,60 | TWD 59,00 | 2,10M |
| 2026-08-13 | TWD 60,30 | -%0,50 | TWD 60,90 | TWD 62,20 | TWD 59,70 | 4,56M |
| 2026-08-12 | TWD 60,60 | +%3,95 | TWD 58,30 | TWD 60,90 | TWD 58,00 | 4,13M |
| 2026-08-11 | TWD 58,30 | -%2,51 | TWD 59,60 | TWD 59,60 | TWD 57,60 | 2,53M |
| 2026-08-10 | TWD 59,80 | -%0,33 | TWD 59,00 | TWD 60,60 | TWD 57,30 | 9,25M |
| 2026-08-07 | TWD 60,00 | +%7,53 | TWD 55,50 | TWD 61,30 | TWD 55,10 | 12,92M |
| 2026-08-06 | TWD 55,80 | +%4,10 | TWD 53,60 | TWD 56,40 | TWD 52,70 | 4,42M |
| 2026-08-05 | TWD 53,60 | +%7,20 | TWD 51,00 | TWD 55,00 | TWD 50,60 | 3,62M |
| 2026-08-04 | TWD 50,00 | +%2,04 | TWD 47,70 | TWD 50,40 | TWD 47,70 | 1,67M |
| 2026-08-03 | TWD 49,00 | +%8,05 | TWD 44,90 | TWD 49,85 | TWD 44,00 | 2,03M |
| 2026-07-31 | TWD 45,35 | +%7,46 | TWD 45,20 | TWD 46,15 | TWD 44,65 | 846,23K |
| 2026-07-30 | TWD 42,20 | -%6,12 | TWD 43,25 | TWD 45,20 | TWD 42,20 | 1,19M |
| 2026-07-29 | TWD 44,95 | -%5,67 | TWD 47,80 | TWD 49,00 | TWD 43,00 | 2,05M |
| 2026-07-28 | TWD 47,65 | -%6,57 | TWD 49,30 | TWD 49,55 | TWD 47,60 | 1,13M |
| 2026-07-27 | TWD 51,00 | +%1,19 | TWD 50,50 | TWD 51,00 | TWD 49,30 | 677,50K |
| 2026-07-24 | TWD 50,40 | -%4,18 | TWD 51,60 | TWD 52,20 | TWD 50,40 | 696,32K |
| 2026-07-23 | TWD 52,60 | -%1,50 | TWD 54,10 | TWD 54,50 | TWD 51,50 | 975,30K |
| 2026-07-22 | TWD 53,40 | +%4,30 | TWD 52,10 | TWD 54,30 | TWD 51,60 | 1,27M |
| 2026-07-21 | TWD 51,20 | +%2,50 | TWD 50,60 | TWD 52,00 | TWD 50,50 | 742,16K |
| 2026-07-20 | TWD 49,95 | -%3,20 | TWD 51,70 | TWD 52,00 | TWD 48,00 | 1,36M |
| 2026-07-17 | TWD 51,60 | -%8,67 | TWD 54,10 | TWD 55,80 | TWD 51,60 | 1,81M |
| 2026-07-16 | TWD 56,50 | +%1,25 | TWD 55,30 | TWD 56,60 | TWD 54,00 | 884,50K |
| 2026-07-15 | TWD 55,80 | +%0,90 | TWD 56,30 | TWD 56,30 | TWD 54,80 | 896,51K |
| 2026-07-14 | TWD 55,30 | -%5,47 | TWD 58,30 | TWD 58,30 | TWD 52,70 | 3,76M |
| 2026-07-13 | TWD 58,50 | -%1,35 | TWD 59,00 | TWD 62,50 | TWD 58,00 | 1,73M |
| 2026-07-10 | TWD 59,30 | %0,00 | TWD 59,30 | TWD 59,30 | TWD 59,30 | 0 |
| 2026-07-09 | TWD 59,30 | +%0,34 | TWD 60,50 | TWD 61,30 | TWD 59,00 | 1,53M |
| 2026-07-08 | TWD 59,10 | -%3,11 | TWD 61,00 | TWD 61,00 | TWD 58,00 | 1,75M |
| 2026-07-07 | TWD 61,00 | -%4,39 | TWD 65,20 | TWD 65,20 | TWD 59,50 | 2,59M |
| 2026-07-06 | TWD 63,80 | -%0,31 | TWD 64,10 | TWD 65,50 | TWD 63,30 | 4,16M |
| 2026-07-03 | TWD 64,00 | +%2,73 | TWD 64,00 | TWD 66,50 | TWD 63,00 | 13,98M |
| 2026-07-02 | TWD 62,30 | +%9,88 | TWD 56,30 | TWD 62,30 | TWD 55,60 | 3,93M |
| 2026-07-01 | TWD 56,70 | +%2,16 | TWD 56,40 | TWD 58,10 | TWD 56,00 | 1,76M |
| 2026-06-30 | TWD 55,50 | -%0,18 | TWD 56,60 | TWD 56,60 | TWD 55,40 | 1,67M |
| 2026-06-29 | TWD 55,60 | +%0,36 | TWD 55,50 | TWD 57,10 | TWD 55,10 | 934,29K |
| 2026-06-26 | TWD 55,40 | -%5,94 | TWD 58,50 | TWD 58,50 | TWD 55,30 | 1,77M |
| 2026-06-25 | TWD 58,90 | -%2,00 | TWD 60,60 | TWD 60,70 | TWD 58,70 | 1,33M |
| 2026-06-24 | TWD 60,10 | +%1,01 | TWD 59,50 | TWD 60,10 | TWD 58,20 | 1,43M |
| 2026-06-23 | TWD 59,50 | -%4,19 | TWD 62,70 | TWD 62,70 | TWD 59,10 | 2,13M |
| 2026-06-22 | TWD 62,10 | +%1,47 | TWD 61,70 | TWD 62,70 | TWD 61,00 | 2,14M |
| 2026-06-18 | TWD 61,20 | +%3,20 | TWD 59,50 | TWD 61,20 | TWD 59,50 | 1,97M |
| 2026-06-17 | TWD 59,30 | -%0,50 | TWD 59,00 | TWD 59,90 | TWD 58,20 | 1,93M |
| 2026-06-16 | TWD 59,60 | -%2,93 | TWD 62,20 | TWD 62,30 | TWD 59,30 | 2,64M |
| 2026-06-15 | TWD 61,40 | -%0,16 | TWD 62,90 | TWD 63,50 | TWD 61,40 | 2,39M |
| 2026-06-12 | TWD 61,50 | +%0,82 | TWD 62,70 | TWD 63,30 | TWD 61,10 | 2,15M |
| 2026-06-11 | TWD 61,00 | -%1,45 | TWD 61,00 | TWD 62,10 | TWD 59,10 | 2,85M |
| 2026-06-10 | TWD 61,90 | -%6,92 | TWD 65,40 | TWD 68,60 | TWD 61,60 | 4,30M |
| 2026-06-09 | TWD 66,50 | +%2,62 | TWD 65,40 | TWD 67,00 | TWD 64,90 | 2,69M |
| 2026-06-08 | TWD 64,80 | -%6,90 | TWD 62,70 | TWD 65,50 | TWD 62,70 | 3,68M |
| 2026-06-05 | TWD 69,60 | -%1,83 | TWD 70,90 | TWD 73,60 | TWD 69,50 | 8,55M |
| 2026-06-04 | TWD 70,90 | -%1,53 | TWD 72,00 | TWD 73,30 | TWD 70,40 | 5,01M |
| 2026-06-03 | TWD 72,00 | -%6,86 | TWD 76,80 | TWD 76,80 | TWD 71,20 | 12,83M |
| 2026-06-02 | TWD 77,30 | +%2,52 | TWD 80,00 | TWD 81,90 | TWD 74,40 | 27,59M |
| 2026-06-01 | TWD 75,40 | +%9,91 | TWD 70,80 | TWD 75,40 | TWD 70,80 | 17,88M |
| 2026-05-29 | TWD 68,60 | +%4,57 | TWD 66,80 | TWD 69,10 | TWD 66,00 | 5,82M |
| 2026-05-28 | TWD 65,60 | -%2,38 | TWD 67,30 | TWD 68,80 | TWD 65,00 | 5,81M |
| 2026-05-27 | TWD 67,20 | -%6,41 | TWD 72,80 | TWD 72,80 | TWD 66,30 | 11,66M |