FineTek Co., Ltd. 4549
TPEX · Tayvan · Üretici İmalatı
TWD 96,90-0,20 (-%0,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 96,90 | -%0,21 | TWD 96,90 | TWD 96,90 | TWD 95,90 | 53,00K |
| 2026-09-30 | TWD 97,10 | +%0,94 | TWD 95,80 | TWD 97,70 | TWD 95,60 | 67,00K |
| 2026-09-29 | TWD 96,20 | -%0,93 | TWD 97,00 | TWD 97,00 | TWD 95,60 | 28,00K |
| 2026-09-24 | TWD 97,10 | +%0,10 | TWD 96,80 | TWD 98,40 | TWD 96,00 | 45,20K |
| 2026-09-23 | TWD 97,00 | %0,00 | TWD 96,30 | TWD 97,90 | TWD 96,20 | 36,04K |
| 2026-09-22 | TWD 97,00 | -%0,72 | TWD 97,80 | TWD 98,60 | TWD 96,50 | 23,02K |
| 2026-09-21 | TWD 97,70 | +%0,72 | TWD 97,50 | TWD 99,80 | TWD 96,90 | 30,00K |
| 2026-09-18 | TWD 97,00 | +%2,00 | TWD 95,60 | TWD 97,00 | TWD 95,50 | 23,20K |
| 2026-09-17 | TWD 95,10 | +%0,11 | TWD 95,10 | TWD 96,00 | TWD 95,10 | 21,02K |
| 2026-09-16 | TWD 95,00 | +%0,85 | TWD 94,50 | TWD 97,20 | TWD 94,50 | 61,00K |
| 2026-09-15 | TWD 94,20 | -%1,26 | TWD 94,60 | TWD 94,60 | TWD 93,00 | 44,00K |
| 2026-09-14 | TWD 95,40 | +%1,27 | TWD 94,30 | TWD 95,50 | TWD 94,00 | 40,92K |
| 2026-09-11 | TWD 94,20 | -%2,18 | TWD 95,00 | TWD 95,20 | TWD 94,10 | 24,53K |
| 2026-09-10 | TWD 96,30 | -%1,13 | TWD 97,30 | TWD 98,60 | TWD 95,50 | 87,02K |
| 2026-09-09 | TWD 97,40 | -%3,08 | TWD 99,30 | TWD 99,80 | TWD 97,00 | 97,13K |
| 2026-09-08 | TWD 100,50 | -%0,96 | TWD 101,00 | TWD 102,00 | TWD 99,20 | 59,01K |
| 2026-09-07 | TWD 101,47 | +%0,98 | TWD 100,49 | TWD 102,45 | TWD 100,00 | 80,76K |
| 2026-09-04 | TWD 100,49 | +%1,99 | TWD 100,00 | TWD 100,98 | TWD 99,02 | 51,02K |
| 2026-09-03 | TWD 98,53 | -%1,95 | TWD 100,00 | TWD 100,00 | TWD 98,53 | 31,63K |
| 2026-09-02 | TWD 100,49 | +%0,49 | TWD 100,00 | TWD 100,49 | TWD 99,02 | 20,50K |
| 2026-09-01 | TWD 100,00 | -%0,97 | TWD 100,98 | TWD 100,98 | TWD 98,04 | 162,22K |
| 2026-08-31 | TWD 100,98 | %0,00 | TWD 100,98 | TWD 102,45 | TWD 100,00 | 108,24K |
| 2026-08-28 | TWD 100,98 | +%1,98 | TWD 100,00 | TWD 102,45 | TWD 99,51 | 186,07K |
| 2026-08-27 | TWD 99,02 | +%0,50 | TWD 99,02 | TWD 100,00 | TWD 98,53 | 64,34K |
| 2026-08-26 | TWD 98,53 | -%1,47 | TWD 99,02 | TWD 99,02 | TWD 97,75 | 36,72K |
| 2026-08-25 | TWD 100,00 | +%1,49 | TWD 98,04 | TWD 100,00 | TWD 97,55 | 19,44K |
| 2026-08-24 | TWD 98,53 | -%1,47 | TWD 99,02 | TWD 99,02 | TWD 97,55 | 62,26K |
| 2026-08-21 | TWD 100,00 | -%0,49 | TWD 100,00 | TWD 100,00 | TWD 98,53 | 23,61K |
| 2026-08-20 | TWD 100,49 | +%2,50 | TWD 99,02 | TWD 100,98 | TWD 99,02 | 67,52K |
| 2026-08-19 | TWD 98,04 | -%1,48 | TWD 98,53 | TWD 100,00 | TWD 98,04 | 59,16K |
| 2026-08-18 | TWD 99,51 | +%1,00 | TWD 98,53 | TWD 100,49 | TWD 97,84 | 85,68K |
| 2026-08-17 | TWD 98,53 | +%2,45 | TWD 97,25 | TWD 101,96 | TWD 97,25 | 153,06K |
| 2026-08-14 | TWD 96,18 | +%1,13 | TWD 97,45 | TWD 97,45 | TWD 95,10 | 154,08K |
| 2026-08-13 | TWD 95,10 | +%5,55 | TWD 91,18 | TWD 95,78 | TWD 91,18 | 199,99K |
| 2026-08-12 | TWD 90,10 | -%0,86 | TWD 89,71 | TWD 90,39 | TWD 89,22 | 43,86K |
| 2026-08-11 | TWD 90,88 | +%1,98 | TWD 88,92 | TWD 90,98 | TWD 88,73 | 73,50K |
| 2026-08-10 | TWD 89,12 | +%0,66 | TWD 89,71 | TWD 89,90 | TWD 88,63 | 72,47K |
| 2026-08-07 | TWD 88,53 | -%0,55 | TWD 90,00 | TWD 90,69 | TWD 88,53 | 96,00K |
| 2026-08-06 | TWD 89,02 | +%0,44 | TWD 88,82 | TWD 90,20 | TWD 88,04 | 127,50K |
| 2026-08-05 | TWD 88,63 | -%0,11 | TWD 88,82 | TWD 90,69 | TWD 88,53 | 114,25K |
| 2026-08-04 | TWD 88,73 | -%0,66 | TWD 90,20 | TWD 92,06 | TWD 88,73 | 82,62K |
| 2026-08-03 | TWD 89,31 | -%0,44 | TWD 89,31 | TWD 91,08 | TWD 89,31 | 48,97K |
| 2026-07-31 | TWD 89,71 | +%6,03 | TWD 86,27 | TWD 90,98 | TWD 86,27 | 142,83K |
| 2026-07-30 | TWD 84,61 | +%0,82 | TWD 83,92 | TWD 86,76 | TWD 83,73 | 123,58K |
| 2026-07-29 | TWD 83,92 | -%7,46 | TWD 87,75 | TWD 89,51 | TWD 81,27 | 239,70K |
| 2026-07-28 | TWD 90,69 | -%3,65 | TWD 93,73 | TWD 93,73 | TWD 90,69 | 135,66K |
| 2026-07-27 | TWD 94,12 | -%0,41 | TWD 95,00 | TWD 95,10 | TWD 93,63 | 91,80K |
| 2026-07-24 | TWD 94,51 | -%0,21 | TWD 93,43 | TWD 95,59 | TWD 93,04 | 57,28K |
| 2026-07-23 | TWD 94,71 | +%0,21 | TWD 94,51 | TWD 95,10 | TWD 94,12 | 32,14K |
| 2026-07-22 | TWD 94,51 | +%1,69 | TWD 92,94 | TWD 95,59 | TWD 92,94 | 78,54K |
| 2026-07-21 | TWD 92,94 | +%3,61 | TWD 91,18 | TWD 93,04 | TWD 91,18 | 56,10K |
| 2026-07-20 | TWD 89,71 | -%2,14 | TWD 89,41 | TWD 92,35 | TWD 89,12 | 153,00K |
| 2026-07-17 | TWD 91,67 | -%4,88 | TWD 95,20 | TWD 97,25 | TWD 91,27 | 317,33K |
| 2026-07-16 | TWD 96,37 | -%1,21 | TWD 97,55 | TWD 97,94 | TWD 96,18 | 28,58K |
| 2026-07-15 | TWD 97,55 | +%3,65 | TWD 93,04 | TWD 97,55 | TWD 93,04 | 135,66K |
| 2026-07-14 | TWD 94,12 | -%3,61 | TWD 96,57 | TWD 97,06 | TWD 91,96 | 296,04K |
| 2026-07-13 | TWD 97,65 | -%0,40 | TWD 97,94 | TWD 100,00 | TWD 97,06 | 146,98K |
| 2026-07-10 | TWD 98,04 | %0,00 | TWD 98,04 | TWD 98,04 | TWD 98,04 | 0 |
| 2026-07-09 | TWD 98,04 | -%0,99 | TWD 99,02 | TWD 99,51 | TWD 98,04 | 58,14K |
| 2026-07-08 | TWD 99,02 | +%0,50 | TWD 98,53 | TWD 100,00 | TWD 98,04 | 98,94K |
| 2026-07-07 | TWD 98,53 | -%2,43 | TWD 100,98 | TWD 100,98 | TWD 98,53 | 121,54K |
| 2026-07-06 | TWD 100,98 | %0,00 | TWD 102,45 | TWD 102,94 | TWD 100,49 | 108,50K |
| 2026-07-03 | TWD 100,98 | +%1,98 | TWD 98,04 | TWD 101,47 | TWD 98,04 | 168,50K |
| 2026-07-02 | TWD 99,02 | +%2,02 | TWD 97,25 | TWD 99,02 | TWD 96,37 | 134,74K |
| 2026-07-01 | TWD 97,06 | -%0,50 | TWD 98,04 | TWD 99,02 | TWD 97,06 | 123,42K |
| 2026-06-30 | TWD 97,55 | +%0,30 | TWD 96,86 | TWD 98,04 | TWD 96,86 | 146,91K |
| 2026-06-29 | TWD 97,25 | -%0,10 | TWD 98,04 | TWD 99,51 | TWD 96,08 | 215,22K |
| 2026-06-26 | TWD 97,35 | -%3,12 | TWD 100,00 | TWD 100,00 | TWD 96,57 | 280,50K |
| 2026-06-25 | TWD 100,49 | +%0,49 | TWD 101,47 | TWD 101,47 | TWD 99,02 | 148,00K |
| 2026-06-24 | TWD 100,00 | -%1,92 | TWD 101,47 | TWD 103,43 | TWD 99,02 | 234,72K |
| 2026-06-23 | TWD 101,96 | -%3,70 | TWD 104,90 | TWD 106,37 | TWD 100,98 | 335,58K |
| 2026-06-22 | TWD 105,88 | +%1,41 | TWD 106,37 | TWD 107,35 | TWD 103,43 | 262,16K |
| 2026-06-18 | TWD 104,41 | +%0,47 | TWD 105,39 | TWD 105,88 | TWD 103,92 | 152,03K |
| 2026-06-17 | TWD 103,92 | %0,00 | TWD 103,43 | TWD 104,90 | TWD 102,94 | 127,76K |
| 2026-06-16 | TWD 103,92 | -%1,85 | TWD 106,86 | TWD 106,86 | TWD 103,43 | 249,13K |
| 2026-06-15 | TWD 105,88 | -%0,46 | TWD 108,82 | TWD 109,80 | TWD 105,88 | 254,06K |
| 2026-06-12 | TWD 106,37 | +%0,93 | TWD 108,82 | TWD 109,80 | TWD 106,37 | 219,48K |
| 2026-06-11 | TWD 105,39 | %0,00 | TWD 105,39 | TWD 108,33 | TWD 102,94 | 316,31K |
| 2026-06-10 | TWD 105,39 | -%3,59 | TWD 108,33 | TWD 113,24 | TWD 105,39 | 332,52K |
| 2026-06-09 | TWD 109,31 | +%2,76 | TWD 107,35 | TWD 110,29 | TWD 104,90 | 347,41K |
| 2026-06-08 | TWD 106,37 | -%9,96 | TWD 106,37 | TWD 107,84 | TWD 106,37 | 551,84K |
| 2026-06-05 | TWD 118,14 | +%0,42 | TWD 115,69 | TWD 119,12 | TWD 113,24 | 589,73K |
| 2026-06-04 | TWD 117,65 | -%4,38 | TWD 121,57 | TWD 121,57 | TWD 117,16 | 506,17K |
| 2026-06-03 | TWD 123,04 | -%3,46 | TWD 130,39 | TWD 130,39 | TWD 123,04 | 781,22K |
| 2026-06-02 | TWD 127,45 | -%4,76 | TWD 136,27 | TWD 137,25 | TWD 123,53 | 2,53M |
| 2026-06-01 | TWD 133,82 | +%9,64 | TWD 127,94 | TWD 133,82 | TWD 120,10 | 2,96M |
| 2026-05-29 | TWD 122,06 | +%9,69 | TWD 122,06 | TWD 122,06 | TWD 118,63 | 1,54M |
| 2026-05-28 | TWD 111,27 | +%9,66 | TWD 104,41 | TWD 111,27 | TWD 104,41 | 1,87M |
| 2026-05-27 | TWD 101,47 | -%3,27 | TWD 105,88 | TWD 105,88 | TWD 101,47 | 238,77K |
| 2026-05-26 | TWD 104,90 | +%1,42 | TWD 104,41 | TWD 106,86 | TWD 101,96 | 401,66K |