Global PMX Co., Ltd. 4551
TWSE · Tayvan · Elektronik Teknoloji
TWD 186,00+13,50 (+%7,83)
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 186,00 | +%7,83 | TWD 173,00 | TWD 186,50 | TWD 172,00 | 3,36M |
| 2026-10-01 | TWD 172,50 | -%1,15 | TWD 175,00 | TWD 175,00 | TWD 168,50 | 1,54M |
| 2026-09-30 | TWD 174,50 | -%2,79 | TWD 183,50 | TWD 188,00 | TWD 173,50 | 5,34M |
| 2026-09-29 | TWD 179,50 | +%9,79 | TWD 162,50 | TWD 179,50 | TWD 162,00 |
| 2,64M |
| 2026-09-24 | TWD 163,50 | %0,00 | TWD 162,00 | TWD 167,00 | TWD 159,00 | 997,10K |
| 2026-09-23 | TWD 163,50 | +%4,14 | TWD 159,00 | TWD 168,00 | TWD 159,00 | 1,26M |
| 2026-09-22 | TWD 157,00 | -%0,63 | TWD 159,50 | TWD 162,00 | TWD 156,00 | 639,00K |
| 2026-09-21 | TWD 158,00 | -%0,94 | TWD 161,00 | TWD 161,00 | TWD 157,00 | 280,02K |
| 2026-09-18 | TWD 159,50 | +%0,95 | TWD 159,50 | TWD 160,50 | TWD 157,00 | 283,10K |
| 2026-09-17 | TWD 158,00 | +%1,61 | TWD 158,00 | TWD 161,00 | TWD 156,50 | 455,00K |
| 2026-09-16 | TWD 155,50 | +%1,30 | TWD 155,00 | TWD 157,00 | TWD 154,00 | 273,00K |
| 2026-09-15 | TWD 153,50 | -%1,60 | TWD 155,00 | TWD 156,50 | TWD 153,50 | 263,00K |
| 2026-09-14 | TWD 156,00 | -%0,64 | TWD 155,00 | TWD 158,50 | TWD 152,00 | 345,01K |
| 2026-09-11 | TWD 157,00 | -%1,26 | TWD 156,50 | TWD 159,50 | TWD 155,00 | 476,15K |
| 2026-09-10 | TWD 159,00 | -%5,36 | TWD 165,50 | TWD 166,00 | TWD 158,50 | 1,27M |
| 2026-09-09 | TWD 168,00 | +%3,07 | TWD 164,50 | TWD 169,50 | TWD 164,50 | 993,10K |
| 2026-09-08 | TWD 163,00 | -%2,69 | TWD 168,00 | TWD 168,00 | TWD 162,00 | 958,20K |
| 2026-09-07 | TWD 167,50 | -%2,33 | TWD 172,50 | TWD 173,00 | TWD 166,50 | 1,58M |
| 2026-09-04 | TWD 171,50 | +%6,52 | TWD 165,00 | TWD 173,00 | TWD 164,00 | 2,00M |
| 2026-09-03 | TWD 161,00 | -%3,01 | TWD 168,00 | TWD 169,00 | TWD 161,00 | 817,05K |
| 2026-09-02 | TWD 166,00 | -%0,90 | TWD 166,00 | TWD 169,00 | TWD 163,50 | 788,01K |
| 2026-09-01 | TWD 167,50 | +%5,02 | TWD 162,00 | TWD 173,00 | TWD 161,00 | 1,72M |
| 2026-08-31 | TWD 159,50 | -%1,54 | TWD 164,50 | TWD 168,50 | TWD 158,00 | 976,00K |
| 2026-08-28 | TWD 162,00 | -%4,71 | TWD 172,00 | TWD 172,50 | TWD 162,00 | 1,55M |
| 2026-08-27 | TWD 170,00 | +%6,25 | TWD 160,00 | TWD 173,00 | TWD 159,50 | 2,11M |
| 2026-08-26 | TWD 160,00 | +%3,23 | TWD 155,00 | TWD 162,00 | TWD 154,50 | 506,00K |
| 2026-08-25 | TWD 155,00 | +%0,65 | TWD 153,00 | TWD 155,00 | TWD 149,00 | 496,02K |
| 2026-08-24 | TWD 154,00 | -%2,22 | TWD 156,50 | TWD 158,00 | TWD 153,00 | 480,00K |
| 2026-08-21 | TWD 157,50 | -%2,78 | TWD 162,00 | TWD 163,50 | TWD 157,00 | 412,15K |
| 2026-08-20 | TWD 162,00 | +%0,62 | TWD 163,50 | TWD 163,50 | TWD 159,00 | 336,00K |
| 2026-08-19 | TWD 161,00 | -%1,53 | TWD 160,50 | TWD 164,00 | TWD 158,00 | 865,00K |
| 2026-08-18 | TWD 163,50 | -%4,11 | TWD 170,50 | TWD 173,50 | TWD 163,00 | 796,01K |
| 2026-08-17 | TWD 170,50 | +%5,25 | TWD 163,00 | TWD 173,00 | TWD 162,00 | 1,63M |
| 2026-08-14 | TWD 162,00 | -%6,90 | TWD 176,00 | TWD 176,00 | TWD 160,50 | 2,55M |
| 2026-08-13 | TWD 174,00 | +%0,87 | TWD 174,00 | TWD 182,00 | TWD 174,00 | 3,26M |
| 2026-08-12 | TWD 172,50 | +%9,87 | TWD 157,50 | TWD 172,50 | TWD 157,00 | 1,64M |
| 2026-08-11 | TWD 157,00 | -%9,77 | TWD 171,00 | TWD 171,00 | TWD 157,00 | 2,77M |
| 2026-08-10 | TWD 174,00 | +%3,88 | TWD 169,50 | TWD 174,00 | TWD 163,50 | 997,18K |
| 2026-08-07 | TWD 167,50 | -%1,47 | TWD 173,50 | TWD 177,00 | TWD 166,50 | 1,25M |
| 2026-08-06 | TWD 170,00 | +%2,72 | TWD 165,50 | TWD 171,50 | TWD 163,00 | 980,00K |
| 2026-08-05 | TWD 165,50 | +%1,53 | TWD 168,00 | TWD 170,00 | TWD 163,00 | 685,00K |
| 2026-08-04 | TWD 163,00 | +%1,88 | TWD 158,00 | TWD 164,00 | TWD 156,00 | 404,16K |
| 2026-08-03 | TWD 160,00 | -%1,84 | TWD 163,00 | TWD 168,50 | TWD 159,00 | 891,02K |
| 2026-07-31 | TWD 163,00 | +%9,76 | TWD 163,00 | TWD 163,00 | TWD 163,00 | 153,01K |
| 2026-07-30 | TWD 148,50 | -%7,48 | TWD 156,50 | TWD 157,00 | TWD 146,50 | 741,21K |
| 2026-07-29 | TWD 160,50 | -%3,89 | TWD 168,50 | TWD 169,00 | TWD 151,00 | 1,60M |
| 2026-07-28 | TWD 167,00 | -%8,24 | TWD 176,00 | TWD 176,00 | TWD 165,00 | 859,25K |
| 2026-07-27 | TWD 182,00 | -%1,09 | TWD 184,00 | TWD 184,00 | TWD 175,50 | 920,20K |
| 2026-07-24 | TWD 184,00 | -%2,13 | TWD 186,00 | TWD 192,00 | TWD 180,00 | 963,00K |
| 2026-07-23 | TWD 188,00 | +%3,30 | TWD 182,00 | TWD 196,50 | TWD 182,00 | 1,83M |
| 2026-07-22 | TWD 182,00 | -%0,27 | TWD 191,50 | TWD 191,50 | TWD 181,00 | 783,10K |
| 2026-07-21 | TWD 182,50 | +%1,67 | TWD 181,50 | TWD 188,00 | TWD 176,00 | 825,01K |
| 2026-07-20 | TWD 179,50 | -%4,52 | TWD 189,00 | TWD 190,00 | TWD 172,50 | 1,54M |
| 2026-07-17 | TWD 188,00 | -%5,05 | TWD 193,00 | TWD 196,00 | TWD 185,00 | 1,09M |
| 2026-07-16 | TWD 198,00 | -%1,74 | TWD 199,00 | TWD 200,00 | TWD 195,00 | 765,15K |
| 2026-07-15 | TWD 201,50 | -%3,13 | TWD 213,00 | TWD 213,00 | TWD 196,50 | 1,32M |
| 2026-07-14 | TWD 208,00 | -%2,80 | TWD 214,00 | TWD 221,00 | TWD 198,00 | 2,43M |
| 2026-07-13 | TWD 214,00 | -%6,75 | TWD 227,50 | TWD 229,50 | TWD 210,00 | 2,27M |
| 2026-07-10 | TWD 229,50 | %0,00 | TWD 229,50 | TWD 229,50 | TWD 229,50 | 0 |
| 2026-07-09 | TWD 229,50 | -%6,71 | TWD 249,00 | TWD 249,00 | TWD 228,00 | 1,85M |
| 2026-07-08 | TWD 246,00 | -%3,15 | TWD 245,00 | TWD 251,50 | TWD 232,00 | 3,07M |
| 2026-07-07 | TWD 254,00 | -%9,93 | TWD 272,50 | TWD 290,00 | TWD 254,00 | 3,59M |
| 2026-07-06 | TWD 282,00 | +%6,42 | TWD 291,00 | TWD 291,50 | TWD 263,50 | 1,76M |
| 2026-07-03 | TWD 265,00 | +%9,96 | TWD 241,00 | TWD 265,00 | TWD 241,00 | 934,01K |
| 2026-07-02 | TWD 241,00 | +%2,99 | TWD 226,50 | TWD 244,00 | TWD 226,50 | 583,10K |
| 2026-07-01 | TWD 234,00 | +%4,00 | TWD 226,00 | TWD 235,50 | TWD 221,00 | 743,53K |
| 2026-06-30 | TWD 225,00 | +%0,22 | TWD 218,00 | TWD 225,50 | TWD 215,00 | 1,26M |
| 2026-06-29 | TWD 224,50 | -%0,22 | TWD 225,00 | TWD 230,00 | TWD 209,00 | 1,53M |
| 2026-06-26 | TWD 225,00 | -%9,82 | TWD 251,50 | TWD 260,50 | TWD 225,00 | 1,18M |
| 2026-06-25 | TWD 249,50 | +%2,25 | TWD 252,00 | TWD 252,00 | TWD 240,50 | 838,11K |
| 2026-06-24 | TWD 244,00 | -%0,41 | TWD 240,50 | TWD 244,00 | TWD 238,50 | 905,83K |
| 2026-06-23 | TWD 245,00 | +%8,41 | TWD 226,00 | TWD 245,00 | TWD 222,00 | 1,54M |
| 2026-06-22 | TWD 226,00 | +%2,03 | TWD 225,50 | TWD 235,50 | TWD 222,00 | 4,87M |
| 2026-06-18 | TWD 221,50 | +%9,93 | TWD 221,00 | TWD 221,50 | TWD 216,00 | 4,05M |
| 2026-06-17 | TWD 201,50 | +%9,81 | TWD 200,00 | TWD 201,50 | TWD 193,00 | 2,51M |
| 2026-06-16 | TWD 183,50 | +%9,88 | TWD 183,00 | TWD 183,50 | TWD 182,00 | 2,36M |
| 2026-06-15 | TWD 167,00 | +%9,87 | TWD 167,00 | TWD 167,00 | TWD 161,50 | 3,09M |
| 2026-06-12 | TWD 152,00 | +%9,75 | TWD 142,00 | TWD 152,00 | TWD 142,00 | 1,72M |
| 2026-06-11 | TWD 138,50 | +%0,73 | TWD 137,50 | TWD 139,00 | TWD 132,50 | 916,11K |
| 2026-06-10 | TWD 137,50 | -%4,51 | TWD 141,50 | TWD 144,00 | TWD 136,00 | 1,13M |
| 2026-06-09 | TWD 144,00 | +%3,23 | TWD 139,00 | TWD 144,00 | TWD 137,50 | 1,85M |
| 2026-06-08 | TWD 139,50 | -%1,41 | TWD 130,00 | TWD 140,50 | TWD 128,00 | 2,02M |
| 2026-06-05 | TWD 141,50 | -%2,41 | TWD 149,00 | TWD 150,50 | TWD 140,00 | 1,36M |
| 2026-06-04 | TWD 145,00 | -%4,29 | TWD 151,50 | TWD 151,50 | TWD 142,00 | 1,19M |
| 2026-06-03 | TWD 151,50 | -%0,66 | TWD 154,00 | TWD 157,00 | TWD 151,00 | 1,11M |
| 2026-06-02 | TWD 152,50 | -%0,65 | TWD 154,00 | TWD 155,50 | TWD 150,50 | 933,01K |
| 2026-06-01 | TWD 153,50 | -%1,29 | TWD 158,00 | TWD 158,00 | TWD 152,00 | 896,11K |
| 2026-05-29 | TWD 155,50 | +%0,32 | TWD 158,50 | TWD 160,50 | TWD 155,50 | 770,00K |
| 2026-05-28 | TWD 155,00 | +%2,31 | TWD 155,50 | TWD 166,00 | TWD 153,50 | 2,12M |
| 2026-05-27 | TWD 151,50 | -%2,88 | TWD 157,00 | TWD 157,00 | TWD 150,50 | 737,93K |