Min Aik Precision Industrial Co., Ltd. 4545
TWSE · Tayvan · Üretici İmalatı
TWD 39,50+0,10 (+%0,25)
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 39,50 | +%0,25 | TWD 39,50 | TWD 39,85 | TWD 39,00 | 173,19K |
| 2026-10-01 | TWD 39,40 | +%0,77 | TWD 39,10 | TWD 40,75 | TWD 38,50 | 1,01M |
| 2026-09-30 | TWD 39,10 | +%9,99 | TWD 35,80 | TWD 39,10 | TWD 35,80 | 925,50K |
| 2026-09-29 | TWD 35,55 | +%7,40 | TWD 34,15 | TWD 35,60 | TWD 33,70 | 324,03K |
| 2026-09-24 | TWD 33,10 | -%0,90 | TWD 32,65 | TWD 33,30 | TWD 32,65 | 77,00K |
| 2026-09-23 | TWD 33,40 | -%0,60 | TWD 33,65 | TWD 33,65 | TWD 33,35 | 38,00K |
| 2026-09-22 | TWD 33,60 | -%1,18 | TWD 33,95 | TWD 34,00 | TWD 33,30 | 75,00K |
| 2026-09-21 | TWD 34,00 | +%1,49 | TWD 33,50 | TWD 34,15 | TWD 33,50 | 108,00K |
| 2026-09-18 | TWD 33,50 | +%1,06 | TWD 33,20 | TWD 33,50 | TWD 33,05 | 73,01K |
| 2026-09-17 | TWD 33,15 | +%1,69 | TWD 32,70 | TWD 33,15 | TWD 32,65 | 51,00K |
| 2026-09-16 | TWD 32,60 | %0,00 | TWD 32,50 | TWD 32,85 | TWD 32,15 | 69,00K |
| 2026-09-15 | TWD 32,60 | -%2,25 | TWD 32,60 | TWD 32,90 | TWD 32,60 | 56,88K |
| 2026-09-14 | TWD 33,35 | +%2,30 | TWD 32,75 | TWD 33,55 | TWD 32,45 | 162,00K |
| 2026-09-11 | TWD 32,60 | +%3,82 | TWD 32,50 | TWD 34,50 | TWD 32,30 | 577,00K |
| 2026-09-10 | TWD 31,40 | -%0,95 | TWD 31,50 | TWD 31,55 | TWD 31,25 | 50,03K |
| 2026-09-09 | TWD 31,70 | +%0,16 | TWD 31,80 | TWD 31,95 | TWD 31,65 | 25,00K |
| 2026-09-08 | TWD 31,65 | -%2,16 | TWD 31,90 | TWD 31,90 | TWD 31,50 | 37,00K |
| 2026-09-07 | TWD 32,35 | +%1,73 | TWD 32,00 | TWD 32,35 | TWD 31,55 | 51,00K |
| 2026-09-04 | TWD 31,80 | +%0,47 | TWD 32,00 | TWD 32,00 | TWD 31,55 | 27,00K |
| 2026-09-03 | TWD 31,65 | -%1,25 | TWD 32,10 | TWD 32,40 | TWD 31,65 | 194,00K |
| 2026-09-02 | TWD 32,05 | +%0,16 | TWD 31,80 | TWD 32,10 | TWD 31,70 | 18,00K |
| 2026-09-01 | TWD 32,00 | +%1,11 | TWD 31,85 | TWD 32,10 | TWD 31,65 | 40,20K |
| 2026-08-31 | TWD 31,65 | -%0,78 | TWD 31,55 | TWD 31,65 | TWD 31,20 | 93,01K |
| 2026-08-28 | TWD 31,90 | -%1,09 | TWD 32,10 | TWD 32,10 | TWD 31,70 | 40,04K |
| 2026-08-27 | TWD 32,25 | +%0,47 | TWD 32,65 | TWD 32,75 | TWD 32,10 | 58,00K |
| 2026-08-26 | TWD 32,10 | +%0,31 | TWD 31,95 | TWD 32,25 | TWD 31,85 | 49,00K |
| 2026-08-25 | TWD 32,00 | -%0,93 | TWD 31,95 | TWD 32,20 | TWD 31,70 | 42,00K |
| 2026-08-24 | TWD 32,30 | +%0,47 | TWD 32,50 | TWD 32,60 | TWD 31,90 | 59,00K |
| 2026-08-21 | TWD 32,15 | +%0,47 | TWD 32,10 | TWD 32,15 | TWD 31,75 | 43,00K |
| 2026-08-20 | TWD 32,00 | -%0,62 | TWD 32,90 | TWD 32,90 | TWD 31,70 | 46,00K |
| 2026-08-19 | TWD 32,20 | +%2,55 | TWD 31,40 | TWD 32,40 | TWD 31,35 | 67,00K |
| 2026-08-18 | TWD 31,40 | -%3,24 | TWD 32,10 | TWD 32,45 | TWD 30,70 | 91,00K |
| 2026-08-17 | TWD 32,45 | -%0,46 | TWD 32,60 | TWD 32,60 | TWD 32,10 | 47,00K |
| 2026-08-14 | TWD 32,60 | %0,00 | TWD 32,70 | TWD 32,70 | TWD 32,25 | 56,00K |
| 2026-08-13 | TWD 32,60 | -%1,51 | TWD 33,65 | TWD 33,95 | TWD 32,60 | 80,00K |
| 2026-08-12 | TWD 33,10 | +%1,53 | TWD 32,60 | TWD 33,30 | TWD 32,60 | 70,00K |
| 2026-08-11 | TWD 32,60 | -%1,21 | TWD 33,05 | TWD 33,50 | TWD 32,45 | 52,00K |
| 2026-08-10 | TWD 33,00 | +%0,76 | TWD 33,30 | TWD 33,70 | TWD 32,90 | 60,10K |
| 2026-08-07 | TWD 32,75 | -%2,53 | TWD 34,30 | TWD 34,30 | TWD 32,75 | 72,00K |
| 2026-08-06 | TWD 33,60 | +%0,45 | TWD 34,20 | TWD 34,20 | TWD 32,30 | 73,05K |
| 2026-08-05 | TWD 33,45 | +%2,29 | TWD 33,60 | TWD 33,70 | TWD 33,10 | 43,03K |
| 2026-08-04 | TWD 32,70 | +%0,77 | TWD 32,25 | TWD 32,85 | TWD 32,20 | 67,00K |
| 2026-08-03 | TWD 32,45 | +%1,56 | TWD 31,90 | TWD 32,80 | TWD 31,90 | 78,00K |
| 2026-07-31 | TWD 31,95 | +%4,75 | TWD 32,40 | TWD 32,40 | TWD 31,55 | 43,00K |
| 2026-07-30 | TWD 30,50 | -%2,56 | TWD 31,40 | TWD 31,75 | TWD 30,30 | 146,50K |
| 2026-07-29 | TWD 31,30 | -%4,43 | TWD 33,45 | TWD 33,45 | TWD 30,20 | 366,00K |
| 2026-07-28 | TWD 32,75 | -%2,53 | TWD 33,15 | TWD 33,20 | TWD 32,20 | 131,00K |
| 2026-07-27 | TWD 33,60 | %0,00 | TWD 33,30 | TWD 33,60 | TWD 33,10 | 45,00K |
| 2026-07-24 | TWD 33,60 | %0,00 | TWD 33,20 | TWD 34,00 | TWD 33,05 | 85,00K |
| 2026-07-23 | TWD 33,60 | -%2,61 | TWD 34,50 | TWD 34,70 | TWD 33,45 | 72,00K |
| 2026-07-22 | TWD 34,50 | +%4,23 | TWD 33,30 | TWD 34,50 | TWD 33,25 | 58,00K |
| 2026-07-21 | TWD 33,10 | +%0,46 | TWD 33,00 | TWD 33,25 | TWD 32,85 | 69,03K |
| 2026-07-20 | TWD 32,95 | -%3,37 | TWD 34,45 | TWD 34,45 | TWD 31,80 | 115,00K |
| 2026-07-17 | TWD 34,10 | -%2,99 | TWD 34,45 | TWD 34,70 | TWD 34,00 | 287,00K |
| 2026-07-16 | TWD 35,15 | +%0,29 | TWD 35,10 | TWD 35,50 | TWD 34,50 | 80,00K |
| 2026-07-15 | TWD 35,05 | +%0,14 | TWD 35,15 | TWD 35,65 | TWD 35,00 | 116,00K |
| 2026-07-14 | TWD 35,00 | -%3,71 | TWD 36,85 | TWD 36,85 | TWD 34,25 | 222,48K |
| 2026-07-13 | TWD 36,35 | -%5,09 | TWD 38,75 | TWD 38,75 | TWD 36,05 | 243,14K |
| 2026-07-10 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 0 |
| 2026-07-09 | TWD 38,30 | +%2,13 | TWD 37,65 | TWD 38,50 | TWD 37,55 | 86,00K |
| 2026-07-08 | TWD 37,50 | -%0,79 | TWD 37,90 | TWD 37,95 | TWD 37,05 | 177,12K |
| 2026-07-07 | TWD 37,80 | -%4,91 | TWD 40,00 | TWD 40,00 | TWD 37,70 | 300,00K |
| 2026-07-06 | TWD 39,75 | +%4,06 | TWD 38,20 | TWD 39,75 | TWD 38,20 | 415,25K |
| 2026-07-03 | TWD 38,20 | -%0,52 | TWD 37,80 | TWD 38,90 | TWD 37,80 | 139,00K |
| 2026-07-02 | TWD 38,40 | +%1,86 | TWD 38,05 | TWD 38,50 | TWD 37,45 | 124,11K |
| 2026-07-01 | TWD 37,70 | +%1,21 | TWD 37,30 | TWD 38,40 | TWD 36,75 | 216,00K |
| 2026-06-30 | TWD 37,25 | +%0,54 | TWD 37,50 | TWD 37,50 | TWD 37,05 | 89,00K |
| 2026-06-29 | TWD 37,05 | +%0,14 | TWD 37,75 | TWD 37,75 | TWD 36,80 | 118,00K |
| 2026-06-26 | TWD 37,00 | +%0,82 | TWD 37,15 | TWD 38,50 | TWD 36,30 | 293,20K |
| 2026-06-25 | TWD 36,70 | -%0,41 | TWD 36,95 | TWD 37,70 | TWD 36,35 | 157,00K |
| 2026-06-24 | TWD 36,85 | -%2,90 | TWD 38,25 | TWD 38,25 | TWD 36,30 | 260,00K |
| 2026-06-23 | TWD 37,95 | -%3,56 | TWD 39,80 | TWD 39,80 | TWD 37,60 | 329,00K |
| 2026-06-22 | TWD 39,35 | +%6,06 | TWD 37,85 | TWD 39,80 | TWD 37,70 | 467,09K |
| 2026-06-18 | TWD 37,10 | %0,00 | TWD 38,70 | TWD 38,70 | TWD 36,85 | 346,00K |
| 2026-06-17 | TWD 37,10 | +%3,49 | TWD 35,75 | TWD 38,45 | TWD 35,30 | 567,00K |
| 2026-06-16 | TWD 35,85 | %0,00 | TWD 36,30 | TWD 36,90 | TWD 35,75 | 170,00K |
| 2026-06-15 | TWD 35,85 | +%2,87 | TWD 34,90 | TWD 36,50 | TWD 34,90 | 191,00K |
| 2026-06-12 | TWD 34,85 | +%0,87 | TWD 35,20 | TWD 35,30 | TWD 34,65 | 197,00K |
| 2026-06-11 | TWD 34,55 | -%7,74 | TWD 36,85 | TWD 36,85 | TWD 34,20 | 584,00K |
| 2026-06-10 | TWD 37,45 | -%2,98 | TWD 38,60 | TWD 38,60 | TWD 37,35 | 170,00K |
| 2026-06-09 | TWD 38,60 | +%3,49 | TWD 37,35 | TWD 38,70 | TWD 36,95 | 243,30K |
| 2026-06-08 | TWD 37,30 | -%6,98 | TWD 36,50 | TWD 37,60 | TWD 36,10 | 712,00K |
| 2026-06-05 | TWD 40,10 | -%1,72 | TWD 40,40 | TWD 40,45 | TWD 38,60 | 456,00K |
| 2026-06-04 | TWD 40,80 | -%2,97 | TWD 42,00 | TWD 42,30 | TWD 40,80 | 301,01K |
| 2026-06-03 | TWD 42,05 | -%0,83 | TWD 42,50 | TWD 43,10 | TWD 41,15 | 531,00K |
| 2026-06-02 | TWD 42,40 | +%0,83 | TWD 41,65 | TWD 46,00 | TWD 41,00 | 1,36M |
| 2026-06-01 | TWD 42,05 | +%9,22 | TWD 38,60 | TWD 42,35 | TWD 38,60 | 1,08M |
| 2026-05-29 | TWD 38,50 | -%0,39 | TWD 38,90 | TWD 39,15 | TWD 38,10 | 538,03K |
| 2026-05-28 | TWD 38,65 | +%5,89 | TWD 37,60 | TWD 40,10 | TWD 37,10 | 1,90M |
| 2026-05-27 | TWD 36,50 | +%9,94 | TWD 33,35 | TWD 36,50 | TWD 33,35 | 713,10K |