Quaser Machine Tools, Inc. 4563
TPEX · Tayvan · Üretici İmalatı
TWD 53,20-0,30 (-%0,56)
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 53,20 | -%0,56 | TWD 54,00 | TWD 54,00 | TWD 52,10 | 354,44K |
| 2026-10-01 | TWD 53,50 | +%3,48 | TWD 51,70 | TWD 54,40 | TWD 51,60 | 510,26K |
| 2026-09-30 | TWD 51,70 | +%0,58 | TWD 51,50 | TWD 52,40 | TWD 49,90 | 342,66K |
| 2026-09-29 | TWD 51,40 | +%0,39 | TWD 51,30 | TWD 52,60 | TWD 50,80 | 231,20K |
| 2026-09-24 | TWD 51,20 | +%4,28 | TWD 48,75 | TWD 51,50 | TWD 48,75 | 285,05K |
| 2026-09-23 | TWD 49,10 | -%2,00 | TWD 50,10 | TWD 51,00 | TWD 48,35 | 304,05K |
| 2026-09-22 | TWD 50,10 | +%6,60 | TWD 47,50 | TWD 51,70 | TWD 47,40 | 955,15K |
| 2026-09-21 | TWD 47,00 | %0,00 | TWD 47,50 | TWD 47,50 | TWD 46,85 | 133,00K |
| 2026-09-18 | TWD 47,00 | +%1,73 | TWD 46,20 | TWD 47,50 | TWD 46,20 | 181,00K |
| 2026-09-17 | TWD 46,20 | +%1,54 | TWD 45,80 | TWD 47,10 | TWD 45,50 | 264,03K |
| 2026-09-16 | TWD 45,50 | +%1,90 | TWD 44,80 | TWD 46,20 | TWD 44,80 | 134,03K |
| 2026-09-15 | TWD 44,65 | -%0,78 | TWD 45,00 | TWD 45,05 | TWD 44,50 | 42,01K |
| 2026-09-14 | TWD 45,00 | +%1,12 | TWD 44,25 | TWD 45,50 | TWD 44,00 | 132,00K |
| 2026-09-11 | TWD 44,50 | +%0,79 | TWD 43,70 | TWD 45,40 | TWD 43,70 | 137,03K |
| 2026-09-10 | TWD 44,15 | +%0,80 | TWD 43,80 | TWD 44,15 | TWD 43,25 | 72,00K |
| 2026-09-09 | TWD 43,80 | -%0,90 | TWD 44,00 | TWD 45,55 | TWD 43,55 | 84,01K |
| 2026-09-08 | TWD 44,20 | -%2,00 | TWD 45,60 | TWD 45,65 | TWD 44,20 | 113,11K |
| 2026-09-07 | TWD 45,10 | +%2,85 | TWD 44,55 | TWD 45,75 | TWD 43,50 | 173,02K |
| 2026-09-04 | TWD 43,85 | +%0,57 | TWD 44,50 | TWD 45,50 | TWD 43,85 | 196,00K |
| 2026-09-03 | TWD 43,60 | -%3,96 | TWD 45,90 | TWD 47,00 | TWD 43,60 | 257,02K |
| 2026-09-02 | TWD 45,40 | +%1,45 | TWD 46,85 | TWD 46,95 | TWD 44,75 | 974,00K |
| 2026-09-01 | TWD 44,75 | +%9,95 | TWD 41,90 | TWD 44,75 | TWD 41,90 | 238,00K |
| 2026-08-31 | TWD 40,70 | %0,00 | TWD 40,70 | TWD 40,70 | TWD 39,90 | 41,00K |
| 2026-08-28 | TWD 40,70 | -%0,49 | TWD 40,95 | TWD 40,95 | TWD 40,00 | 58,01K |
| 2026-08-27 | TWD 40,90 | -%0,37 | TWD 40,80 | TWD 41,30 | TWD 40,80 | 59,00K |
| 2026-08-26 | TWD 41,05 | +%3,14 | TWD 40,20 | TWD 42,00 | TWD 40,20 | 163,08K |
| 2026-08-25 | TWD 39,80 | -%0,25 | TWD 39,15 | TWD 40,25 | TWD 39,15 | 34,00K |
| 2026-08-24 | TWD 39,90 | +%0,88 | TWD 39,55 | TWD 40,20 | TWD 39,50 | 33,06K |
| 2026-08-21 | TWD 39,55 | +%0,51 | TWD 39,50 | TWD 39,80 | TWD 39,20 | 35,08K |
| 2026-08-20 | TWD 39,35 | -%0,25 | TWD 39,55 | TWD 40,00 | TWD 39,00 | 27,06K |
| 2026-08-19 | TWD 39,45 | +%1,54 | TWD 39,75 | TWD 40,00 | TWD 39,45 | 80,04K |
| 2026-08-18 | TWD 38,85 | -%2,26 | TWD 39,75 | TWD 39,75 | TWD 38,80 | 75,02K |
| 2026-08-17 | TWD 39,75 | +%0,38 | TWD 40,20 | TWD 40,30 | TWD 39,05 | 33,07K |
| 2026-08-14 | TWD 39,60 | +%1,54 | TWD 39,00 | TWD 40,05 | TWD 39,00 | 64,04K |
| 2026-08-13 | TWD 39,00 | -%2,01 | TWD 39,80 | TWD 40,50 | TWD 39,00 | 107,07K |
| 2026-08-12 | TWD 39,80 | -%1,24 | TWD 40,50 | TWD 40,80 | TWD 39,40 | 78,02K |
| 2026-08-11 | TWD 40,30 | +%1,77 | TWD 39,50 | TWD 40,80 | TWD 39,00 | 122,39K |
| 2026-08-10 | TWD 39,60 | %0,00 | TWD 39,60 | TWD 40,00 | TWD 39,45 | 29,01K |
| 2026-08-07 | TWD 39,60 | -%2,22 | TWD 40,00 | TWD 40,50 | TWD 39,40 | 94,00K |
| 2026-08-06 | TWD 40,50 | +%2,27 | TWD 39,50 | TWD 40,95 | TWD 39,35 | 72,18K |
| 2026-08-05 | TWD 39,60 | -%0,75 | TWD 39,95 | TWD 40,50 | TWD 39,55 | 85,00K |
| 2026-08-04 | TWD 39,90 | +%1,79 | TWD 39,00 | TWD 39,95 | TWD 38,90 | 64,11K |
| 2026-08-03 | TWD 39,20 | +%3,70 | TWD 37,75 | TWD 39,20 | TWD 37,75 | 44,00K |
| 2026-07-31 | TWD 37,80 | +%4,85 | TWD 37,50 | TWD 38,45 | TWD 37,50 | 77,01K |
| 2026-07-30 | TWD 36,05 | -%1,23 | TWD 36,00 | TWD 37,45 | TWD 35,85 | 219,00K |
| 2026-07-29 | TWD 36,50 | -%5,81 | TWD 38,40 | TWD 38,40 | TWD 35,75 | 308,00K |
| 2026-07-28 | TWD 38,75 | -%2,52 | TWD 39,75 | TWD 39,75 | TWD 38,40 | 99,00K |
| 2026-07-27 | TWD 39,75 | +%0,25 | TWD 39,10 | TWD 40,45 | TWD 39,10 | 72,00K |
| 2026-07-24 | TWD 39,65 | -%0,87 | TWD 39,65 | TWD 39,95 | TWD 39,40 | 59,00K |
| 2026-07-23 | TWD 40,00 | -%2,20 | TWD 40,90 | TWD 40,90 | TWD 39,80 | 35,00K |
| 2026-07-22 | TWD 40,90 | +%2,12 | TWD 40,25 | TWD 41,15 | TWD 40,25 | 58,00K |
| 2026-07-21 | TWD 40,05 | +%1,39 | TWD 40,05 | TWD 40,75 | TWD 39,80 | 139,00K |
| 2026-07-20 | TWD 39,50 | -%0,75 | TWD 39,65 | TWD 40,05 | TWD 38,25 | 137,00K |
| 2026-07-17 | TWD 39,80 | -%4,33 | TWD 41,50 | TWD 41,50 | TWD 39,60 | 234,00K |
| 2026-07-16 | TWD 41,60 | -%1,65 | TWD 42,30 | TWD 42,30 | TWD 41,60 | 38,00K |
| 2026-07-15 | TWD 42,30 | +%2,67 | TWD 41,50 | TWD 42,55 | TWD 41,35 | 53,00K |
| 2026-07-14 | TWD 41,20 | -%4,19 | TWD 42,30 | TWD 42,40 | TWD 40,05 | 167,00K |
| 2026-07-13 | TWD 43,00 | +%2,87 | TWD 42,40 | TWD 43,35 | TWD 42,40 | 183,59K |
| 2026-07-10 | TWD 41,80 | %0,00 | TWD 41,80 | TWD 41,80 | TWD 41,80 | 0 |
| 2026-07-09 | TWD 41,80 | -%0,71 | TWD 42,10 | TWD 43,45 | TWD 41,65 | 164,37K |
| 2026-07-08 | TWD 42,10 | -%0,47 | TWD 41,90 | TWD 42,30 | TWD 41,50 | 51,00K |
| 2026-07-07 | TWD 42,30 | -%2,76 | TWD 44,00 | TWD 44,15 | TWD 42,10 | 140,00K |
| 2026-07-06 | TWD 43,50 | +%0,12 | TWD 43,45 | TWD 45,00 | TWD 43,45 | 152,41K |
| 2026-07-03 | TWD 43,45 | +%2,24 | TWD 42,50 | TWD 44,55 | TWD 42,15 | 149,20K |
| 2026-07-02 | TWD 42,50 | %0,00 | TWD 42,45 | TWD 44,90 | TWD 42,40 | 538,00K |
| 2026-07-01 | TWD 42,50 | +%4,29 | TWD 40,95 | TWD 42,75 | TWD 40,35 | 177,00K |
| 2026-06-30 | TWD 40,75 | +%1,37 | TWD 40,45 | TWD 41,00 | TWD 40,20 | 47,00K |
| 2026-06-29 | TWD 40,20 | +%0,50 | TWD 40,95 | TWD 41,00 | TWD 40,00 | 44,03K |
| 2026-06-26 | TWD 40,00 | -%2,44 | TWD 40,90 | TWD 41,00 | TWD 40,00 | 119,00K |
| 2026-06-25 | TWD 41,00 | +%0,12 | TWD 41,30 | TWD 41,95 | TWD 41,00 | 91,00K |
| 2026-06-24 | TWD 40,95 | -%2,03 | TWD 41,00 | TWD 41,75 | TWD 40,75 | 187,00K |
| 2026-06-23 | TWD 41,80 | -%4,02 | TWD 43,65 | TWD 43,65 | TWD 41,80 | 182,00K |
| 2026-06-22 | TWD 43,55 | +%1,75 | TWD 43,05 | TWD 43,75 | TWD 43,05 | 121,01K |
| 2026-06-18 | TWD 42,80 | +%1,06 | TWD 43,45 | TWD 43,45 | TWD 42,60 | 84,00K |
| 2026-06-17 | TWD 42,35 | -%0,35 | TWD 42,50 | TWD 42,55 | TWD 42,20 | 108,00K |
| 2026-06-16 | TWD 42,50 | -%1,73 | TWD 43,25 | TWD 43,25 | TWD 42,20 | 97,00K |
| 2026-06-15 | TWD 43,25 | +%2,61 | TWD 43,15 | TWD 43,40 | TWD 42,45 | 136,01K |
| 2026-06-12 | TWD 42,15 | +%0,12 | TWD 43,00 | TWD 43,10 | TWD 42,05 | 202,00K |
| 2026-06-11 | TWD 42,10 | -%4,97 | TWD 42,65 | TWD 43,10 | TWD 41,80 | 393,00K |
| 2026-06-10 | TWD 44,30 | -%3,28 | TWD 45,00 | TWD 46,05 | TWD 44,25 | 188,00K |
| 2026-06-09 | TWD 45,80 | -%0,76 | TWD 45,85 | TWD 47,20 | TWD 45,80 | 193,35K |
| 2026-06-08 | TWD 46,15 | -%6,10 | TWD 45,50 | TWD 47,50 | TWD 44,75 | 449,07K |
| 2026-06-05 | TWD 49,15 | -%3,63 | TWD 50,70 | TWD 50,70 | TWD 48,60 | 202,00K |
| 2026-06-04 | TWD 51,00 | -%0,39 | TWD 51,20 | TWD 52,40 | TWD 51,00 | 298,05K |
| 2026-06-03 | TWD 51,20 | +%2,20 | TWD 50,50 | TWD 54,00 | TWD 50,50 | 846,28K |
| 2026-06-02 | TWD 50,10 | -%0,20 | TWD 51,00 | TWD 51,00 | TWD 48,75 | 316,10K |
| 2026-06-01 | TWD 50,20 | +%3,51 | TWD 48,30 | TWD 50,90 | TWD 48,30 | 437,10K |
| 2026-05-29 | TWD 48,50 | +%0,83 | TWD 48,35 | TWD 48,90 | TWD 48,00 | 252,00K |
| 2026-05-28 | TWD 48,10 | -%1,03 | TWD 49,35 | TWD 50,30 | TWD 47,05 | 222,00K |
| 2026-05-27 | TWD 48,60 | -%3,19 | TWD 50,30 | TWD 50,60 | TWD 48,60 | 342,00K |