Magnate Technology Co., Ltd. 4541
TPEX · Tayvan · Elektronik Teknoloji
TWD 60,40+0,30 (+%0,50)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 60,30 | +%0,33 | TWD 60,00 | TWD 60,40 | TWD 59,60 | 335,95K |
| 2026-10-01 | TWD 60,10 | -%2,44 | TWD 61,70 | TWD 61,70 | TWD 60,00 | 1,33M |
| 2026-09-30 | TWD 61,60 | +%3,88 | TWD 59,40 | TWD 63,20 | TWD 59,20 | 2,17M |
| 2026-09-29 | TWD 59,30 | %0,00 | TWD 59,30 | TWD 60,30 | TWD 59,20 | 513,67K |
| 2026-09-24 | TWD 59,30 | %0,00 | TWD 59,20 | TWD 59,30 | TWD 58,70 | 358,23K |
| 2026-09-23 | TWD 59,30 | -%1,33 | TWD 60,20 | TWD 60,20 | TWD 58,60 | 957,32K |
| 2026-09-22 | TWD 60,10 | -%0,99 | TWD 61,00 | TWD 61,30 | TWD 59,50 | 860,05K |
| 2026-09-21 | TWD 60,70 | -%2,10 | TWD 62,00 | TWD 62,50 | TWD 60,50 | 1,19M |
| 2026-09-18 | TWD 62,00 | +%7,83 | TWD 57,90 | TWD 62,50 | TWD 57,90 | 1,85M |
| 2026-09-17 | TWD 57,50 | +%1,23 | TWD 56,90 | TWD 57,60 | TWD 56,70 | 560,00K |
| 2026-09-16 | TWD 56,80 | +%0,89 | TWD 56,30 | TWD 57,30 | TWD 56,10 | 547,08K |
| 2026-09-15 | TWD 56,30 | -%1,57 | TWD 56,60 | TWD 57,40 | TWD 56,10 | 552,17K |
| 2026-09-14 | TWD 57,20 | +%0,35 | TWD 56,50 | TWD 57,60 | TWD 56,20 | 619,05K |
| 2026-09-11 | TWD 57,00 | -%1,72 | TWD 57,50 | TWD 59,30 | TWD 56,90 | 1,43M |
| 2026-09-10 | TWD 58,00 | -%2,43 | TWD 60,00 | TWD 60,00 | TWD 58,00 | 1,28M |
| 2026-09-09 | TWD 59,44 | -%0,50 | TWD 60,23 | TWD 60,63 | TWD 59,34 | 1,32M |
| 2026-09-08 | TWD 59,74 | -%2,11 | TWD 61,22 | TWD 61,72 | TWD 59,74 | 838,86K |
| 2026-09-07 | TWD 61,03 | +%0,65 | TWD 61,03 | TWD 61,42 | TWD 60,43 | 851,22K |
| 2026-09-04 | TWD 60,63 | -%2,55 | TWD 62,61 | TWD 63,11 | TWD 59,84 | 1,83M |
| 2026-09-03 | TWD 62,22 | -%3,09 | TWD 64,99 | TWD 65,98 | TWD 62,22 | 1,37M |
| 2026-09-02 | TWD 64,20 | -%2,56 | TWD 65,58 | TWD 66,28 | TWD 64,20 | 1,41M |
| 2026-09-01 | TWD 65,88 | -%0,15 | TWD 66,08 | TWD 66,77 | TWD 65,68 | 1,10M |
| 2026-08-31 | TWD 65,98 | +%0,73 | TWD 64,89 | TWD 67,76 | TWD 63,90 | 1,97M |
| 2026-08-28 | TWD 65,50 | -%2,96 | TWD 70,00 | TWD 71,10 | TWD 65,00 | 3,88M |
| 2026-08-27 | TWD 67,50 | %0,00 | TWD 68,00 | TWD 71,70 | TWD 67,30 | 5,48M |
| 2026-08-26 | TWD 67,50 | +%1,50 | TWD 66,90 | TWD 68,70 | TWD 66,90 | 2,13M |
| 2026-08-25 | TWD 66,50 | -%0,89 | TWD 66,40 | TWD 67,60 | TWD 64,60 | 1,86M |
| 2026-08-24 | TWD 67,10 | -%2,47 | TWD 68,50 | TWD 69,70 | TWD 67,00 | 1,65M |
| 2026-08-21 | TWD 68,80 | +%1,78 | TWD 67,80 | TWD 69,40 | TWD 66,00 | 2,23M |
| 2026-08-20 | TWD 67,60 | %0,00 | TWD 67,60 | TWD 71,90 | TWD 67,20 | 5,56M |
| 2026-08-19 | TWD 67,60 | -%4,11 | TWD 69,80 | TWD 72,20 | TWD 67,50 | 3,81M |
| 2026-08-18 | TWD 70,50 | -%3,03 | TWD 72,30 | TWD 75,40 | TWD 70,40 | 6,30M |
| 2026-08-17 | TWD 72,70 | -%1,62 | TWD 73,80 | TWD 75,50 | TWD 69,80 | 8,13M |
| 2026-08-14 | TWD 73,90 | +%1,79 | TWD 72,70 | TWD 76,00 | TWD 69,40 | 17,58M |
| 2026-08-13 | TWD 72,60 | +%3,27 | TWD 70,60 | TWD 73,70 | TWD 70,30 | 5,11M |
| 2026-08-12 | TWD 70,30 | +%6,03 | TWD 66,50 | TWD 71,50 | TWD 65,10 | 6,38M |
| 2026-08-11 | TWD 66,30 | +%1,38 | TWD 66,00 | TWD 67,30 | TWD 64,40 | 5,28M |
| 2026-08-10 | TWD 65,40 | -%0,76 | TWD 65,00 | TWD 66,20 | TWD 64,10 | 1,77M |
| 2026-08-07 | TWD 65,90 | +%3,45 | TWD 63,50 | TWD 66,50 | TWD 63,50 | 2,18M |
| 2026-08-06 | TWD 63,70 | -%3,48 | TWD 66,40 | TWD 67,00 | TWD 63,70 | 2,65M |
| 2026-08-05 | TWD 66,00 | +%5,10 | TWD 63,30 | TWD 69,00 | TWD 63,30 | 5,16M |
| 2026-08-04 | TWD 62,80 | +%3,80 | TWD 60,10 | TWD 62,80 | TWD 60,00 | 3,52M |
| 2026-08-03 | TWD 60,50 | +%0,83 | TWD 59,00 | TWD 62,80 | TWD 58,50 | 2,85M |
| 2026-07-31 | TWD 60,00 | +%6,01 | TWD 60,40 | TWD 61,80 | TWD 58,20 | 5,58M |
| 2026-07-30 | TWD 56,60 | -%7,52 | TWD 61,00 | TWD 61,80 | TWD 55,90 | 4,41M |
| 2026-07-29 | TWD 61,20 | -%2,70 | TWD 63,50 | TWD 64,40 | TWD 59,30 | 6,71M |
| 2026-07-28 | TWD 62,90 | -%5,84 | TWD 65,90 | TWD 68,50 | TWD 62,70 | 11,68M |
| 2026-07-27 | TWD 66,80 | -%6,44 | TWD 71,40 | TWD 71,40 | TWD 65,40 | 5,52M |
| 2026-07-24 | TWD 71,40 | +%3,78 | TWD 69,50 | TWD 74,70 | TWD 68,40 | 19,52M |
| 2026-07-23 | TWD 68,80 | -%2,55 | TWD 71,30 | TWD 71,30 | TWD 65,10 | 9,90M |
| 2026-07-22 | TWD 70,60 | -%6,74 | TWD 79,80 | TWD 81,60 | TWD 68,60 | 23,59M |
| 2026-07-21 | TWD 75,70 | +%9,87 | TWD 68,90 | TWD 75,70 | TWD 67,80 | 10,27M |
| 2026-07-20 | TWD 68,90 | -%5,10 | TWD 71,80 | TWD 79,70 | TWD 68,40 | 28,59M |
| 2026-07-17 | TWD 72,60 | +%1,82 | TWD 69,10 | TWD 74,00 | TWD 67,80 | 18,00M |
| 2026-07-16 | TWD 71,30 | -%2,19 | TWD 72,90 | TWD 76,20 | TWD 71,00 | 18,40M |
| 2026-07-15 | TWD 72,90 | +%3,26 | TWD 70,00 | TWD 75,40 | TWD 66,00 | 17,35M |
| 2026-07-14 | TWD 70,60 | +%5,22 | TWD 68,30 | TWD 73,80 | TWD 65,70 | 36,49M |
| 2026-07-13 | TWD 67,10 | +%10,00 | TWD 62,90 | TWD 67,10 | TWD 62,80 | 7,02M |
| 2026-07-10 | TWD 61,00 | %0,00 | TWD 61,00 | TWD 61,00 | TWD 61,00 | 0 |
| 2026-07-09 | TWD 61,00 | +%0,99 | TWD 62,00 | TWD 66,40 | TWD 60,80 | 11,69M |
| 2026-07-08 | TWD 60,40 | -%1,15 | TWD 63,90 | TWD 65,50 | TWD 57,30 | 12,63M |
| 2026-07-07 | TWD 61,10 | -%8,40 | TWD 66,70 | TWD 67,40 | TWD 60,60 | 10,54M |
| 2026-07-06 | TWD 66,70 | +%9,88 | TWD 63,80 | TWD 66,70 | TWD 61,40 | 13,40M |
| 2026-07-03 | TWD 60,70 | +%9,96 | TWD 55,50 | TWD 60,70 | TWD 55,30 | 6,33M |
| 2026-07-02 | TWD 55,20 | -%2,65 | TWD 55,30 | TWD 58,50 | TWD 54,00 | 7,30M |
| 2026-07-01 | TWD 56,70 | +%9,25 | TWD 55,60 | TWD 57,00 | TWD 52,80 | 9,45M |
| 2026-06-30 | TWD 51,90 | +%6,68 | TWD 48,20 | TWD 51,90 | TWD 47,60 | 2,78M |
| 2026-06-29 | TWD 48,65 | +%2,42 | TWD 48,25 | TWD 50,50 | TWD 48,25 | 2,33M |
| 2026-06-26 | TWD 47,50 | -%1,14 | TWD 48,00 | TWD 48,60 | TWD 46,75 | 864,00K |
| 2026-06-25 | TWD 48,05 | -%1,64 | TWD 49,45 | TWD 49,45 | TWD 48,05 | 635,01K |
| 2026-06-24 | TWD 48,85 | +%0,72 | TWD 48,15 | TWD 49,05 | TWD 47,65 | 768,20K |
| 2026-06-23 | TWD 48,50 | -%4,90 | TWD 51,00 | TWD 51,00 | TWD 48,50 | 1,35M |
| 2026-06-22 | TWD 51,00 | +%0,20 | TWD 51,80 | TWD 52,70 | TWD 50,30 | 2,16M |
| 2026-06-18 | TWD 50,90 | -%0,20 | TWD 50,20 | TWD 52,40 | TWD 49,90 | 2,83M |
| 2026-06-17 | TWD 51,00 | +%6,25 | TWD 47,85 | TWD 51,30 | TWD 47,80 | 3,59M |
| 2026-06-16 | TWD 48,00 | -%2,04 | TWD 49,65 | TWD 49,95 | TWD 47,70 | 1,84M |
| 2026-06-15 | TWD 49,00 | +%3,05 | TWD 48,10 | TWD 49,25 | TWD 47,75 | 1,75M |
| 2026-06-12 | TWD 47,55 | +%1,28 | TWD 47,10 | TWD 48,10 | TWD 47,05 | 1,18M |
| 2026-06-11 | TWD 46,95 | +%0,54 | TWD 46,40 | TWD 47,00 | TWD 45,60 | 867,10K |
| 2026-06-10 | TWD 46,70 | -%0,64 | TWD 47,00 | TWD 47,45 | TWD 46,05 | 860,29K |
| 2026-06-09 | TWD 47,00 | +%1,08 | TWD 46,70 | TWD 47,35 | TWD 46,60 | 665,12K |
| 2026-06-08 | TWD 46,50 | -%1,59 | TWD 44,00 | TWD 46,60 | TWD 43,50 | 857,00K |
| 2026-06-05 | TWD 47,25 | %0,00 | TWD 47,65 | TWD 47,65 | TWD 46,05 | 820,10K |
| 2026-06-04 | TWD 47,25 | -%0,11 | TWD 47,45 | TWD 47,90 | TWD 46,80 | 1,32M |
| 2026-06-03 | TWD 47,30 | +%3,16 | TWD 46,00 | TWD 47,65 | TWD 45,30 | 1,66M |
| 2026-06-02 | TWD 45,85 | -%1,82 | TWD 46,70 | TWD 46,70 | TWD 44,85 | 1,22M |
| 2026-06-01 | TWD 46,70 | +%3,20 | TWD 45,85 | TWD 48,00 | TWD 45,45 | 2,43M |
| 2026-05-29 | TWD 45,25 | +%1,00 | TWD 45,70 | TWD 46,50 | TWD 44,90 | 1,71M |
| 2026-05-28 | TWD 44,80 | +%1,36 | TWD 45,10 | TWD 45,25 | TWD 43,50 | 1,37M |
| 2026-05-27 | TWD 44,20 | +%1,03 | TWD 44,00 | TWD 44,20 | TWD 43,30 | 1,05M |