Mosa Industrial Corp. 4564
TWSE · Tayvan · Elektronik Teknoloji
TWD 16,300,00 (%0,00)
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 16,30 | %0,00 | TWD 16,35 | TWD 16,35 | TWD 16,10 | 564,39K |
| 2026-10-01 | TWD 16,30 | -%0,61 | TWD 16,50 | TWD 16,50 | TWD 16,05 | 329,50K |
| 2026-09-30 | TWD 16,40 | +%1,23 | TWD 16,35 | TWD 16,40 | TWD 16,20 | 567,39K |
| 2026-09-29 | TWD 16,20 | +%0,93 | TWD 16,15 | TWD 16,25 | TWD 16,10 |
| 445,22K |
| 2026-09-24 | TWD 16,05 | +%0,31 | TWD 15,90 | TWD 16,05 | TWD 15,85 | 265,00K |
| 2026-09-23 | TWD 16,00 | -%0,31 | TWD 16,10 | TWD 16,20 | TWD 15,95 | 409,31K |
| 2026-09-22 | TWD 16,05 | +%0,31 | TWD 16,15 | TWD 16,15 | TWD 15,90 | 436,19K |
| 2026-09-21 | TWD 16,00 | +%1,91 | TWD 15,70 | TWD 16,00 | TWD 15,65 | 701,05K |
| 2026-09-18 | TWD 15,70 | -%0,63 | TWD 15,80 | TWD 15,95 | TWD 15,70 | 512,33K |
| 2026-09-17 | TWD 15,80 | -%0,32 | TWD 15,85 | TWD 16,05 | TWD 15,75 | 459,29K |
| 2026-09-16 | TWD 15,85 | +%0,32 | TWD 15,80 | TWD 15,90 | TWD 15,65 | 493,00K |
| 2026-09-15 | TWD 15,80 | +%0,96 | TWD 15,85 | TWD 15,85 | TWD 15,50 | 492,00K |
| 2026-09-14 | TWD 15,65 | -%0,32 | TWD 15,70 | TWD 15,75 | TWD 15,55 | 288,00K |
| 2026-09-11 | TWD 15,70 | +%0,32 | TWD 15,50 | TWD 15,85 | TWD 15,50 | 498,00K |
| 2026-09-10 | TWD 15,65 | -%0,32 | TWD 15,70 | TWD 15,70 | TWD 15,45 | 599,08K |
| 2026-09-09 | TWD 15,70 | -%0,63 | TWD 15,60 | TWD 15,80 | TWD 15,60 | 650,01K |
| 2026-09-08 | TWD 15,80 | -%0,94 | TWD 16,00 | TWD 16,00 | TWD 15,70 | 813,00K |
| 2026-09-07 | TWD 15,95 | -%3,04 | TWD 16,45 | TWD 16,45 | TWD 15,95 | 927,50K |
| 2026-09-04 | TWD 16,45 | +%2,17 | TWD 16,20 | TWD 16,45 | TWD 15,90 | 1,21M |
| 2026-09-03 | TWD 16,10 | -%2,13 | TWD 16,60 | TWD 16,65 | TWD 16,00 | 1,17M |
| 2026-09-02 | TWD 16,45 | -%1,20 | TWD 16,55 | TWD 16,55 | TWD 16,25 | 678,00K |
| 2026-09-01 | TWD 16,65 | -%0,89 | TWD 16,80 | TWD 16,85 | TWD 16,55 | 597,23K |
| 2026-08-31 | TWD 16,80 | -%0,59 | TWD 16,90 | TWD 16,90 | TWD 16,60 | 575,22K |
| 2026-08-28 | TWD 16,90 | -%2,03 | TWD 17,80 | TWD 17,80 | TWD 16,75 | 922,00K |
| 2026-08-27 | TWD 17,25 | +%0,29 | TWD 17,25 | TWD 17,80 | TWD 17,10 | 899,00K |
| 2026-08-26 | TWD 17,20 | +%2,08 | TWD 16,95 | TWD 17,25 | TWD 16,85 | 636,72K |
| 2026-08-25 | TWD 16,85 | -%0,30 | TWD 16,90 | TWD 16,90 | TWD 16,45 | 484,33K |
| 2026-08-24 | TWD 16,90 | +%0,30 | TWD 17,05 | TWD 17,05 | TWD 16,75 | 280,00K |
| 2026-08-21 | TWD 16,85 | %0,00 | TWD 16,80 | TWD 16,90 | TWD 16,60 | 437,00K |
| 2026-08-20 | TWD 16,85 | +%0,90 | TWD 16,75 | TWD 17,30 | TWD 16,75 | 778,04K |
| 2026-08-19 | TWD 16,70 | -%3,75 | TWD 17,30 | TWD 17,45 | TWD 16,70 | 1,24M |
| 2026-08-18 | TWD 17,35 | -%0,29 | TWD 17,20 | TWD 17,85 | TWD 17,05 | 943,16K |
| 2026-08-17 | TWD 17,40 | -%4,13 | TWD 18,15 | TWD 18,35 | TWD 17,15 | 2,27M |
| 2026-08-14 | TWD 18,15 | +%7,40 | TWD 17,10 | TWD 18,55 | TWD 16,60 | 4,94M |
| 2026-08-13 | TWD 16,90 | +%0,30 | TWD 16,85 | TWD 17,05 | TWD 16,70 | 568,00K |
| 2026-08-12 | TWD 16,85 | %0,00 | TWD 17,00 | TWD 17,00 | TWD 16,60 | 563,00K |
| 2026-08-11 | TWD 16,85 | %0,00 | TWD 16,60 | TWD 17,10 | TWD 16,35 | 930,00K |
| 2026-08-10 | TWD 16,85 | +%4,98 | TWD 16,70 | TWD 16,85 | TWD 16,45 | 915,06K |
| 2026-08-07 | TWD 16,05 | -%1,23 | TWD 16,20 | TWD 16,50 | TWD 16,00 | 612,01K |
| 2026-08-06 | TWD 16,25 | -%1,22 | TWD 16,45 | TWD 16,50 | TWD 16,15 | 738,12K |
| 2026-08-05 | TWD 16,45 | +%2,81 | TWD 16,25 | TWD 16,55 | TWD 16,15 | 975,53K |
| 2026-08-04 | TWD 16,00 | -%0,31 | TWD 16,10 | TWD 16,40 | TWD 15,90 | 2,05M |
| 2026-08-03 | TWD 16,05 | -%2,73 | TWD 16,45 | TWD 16,45 | TWD 16,05 | 1,01M |
| 2026-07-31 | TWD 16,50 | +%3,77 | TWD 16,80 | TWD 17,15 | TWD 16,25 | 1,31M |
| 2026-07-30 | TWD 15,90 | -%2,75 | TWD 16,20 | TWD 16,40 | TWD 15,80 | 998,10K |
| 2026-07-29 | TWD 16,35 | -%1,80 | TWD 16,80 | TWD 16,90 | TWD 15,80 | 2,33M |
| 2026-07-28 | TWD 16,65 | -%3,76 | TWD 16,80 | TWD 17,10 | TWD 16,45 | 1,41M |
| 2026-07-27 | TWD 17,30 | -%2,54 | TWD 17,75 | TWD 17,75 | TWD 16,90 | 1,44M |
| 2026-07-24 | TWD 17,75 | -%1,66 | TWD 17,85 | TWD 18,40 | TWD 17,65 | 1,75M |
| 2026-07-23 | TWD 18,05 | -%3,48 | TWD 18,55 | TWD 18,85 | TWD 17,80 | 2,44M |
| 2026-07-22 | TWD 18,70 | -%7,65 | TWD 20,10 | TWD 20,65 | TWD 18,50 | 4,70M |
| 2026-07-21 | TWD 20,25 | +%5,19 | TWD 19,05 | TWD 20,90 | TWD 19,05 | 6,57M |
| 2026-07-20 | TWD 19,25 | -%0,26 | TWD 18,95 | TWD 20,50 | TWD 18,95 | 5,78M |
| 2026-07-17 | TWD 19,30 | -%3,50 | TWD 19,95 | TWD 21,50 | TWD 19,30 | 11,66M |
| 2026-07-16 | TWD 20,00 | -%5,66 | TWD 20,55 | TWD 21,05 | TWD 19,60 | 4,21M |
| 2026-07-15 | TWD 21,20 | -%1,85 | TWD 20,95 | TWD 21,45 | TWD 20,25 | 6,55M |
| 2026-07-14 | TWD 21,60 | +%2,86 | TWD 21,70 | TWD 22,50 | TWD 20,10 | 18,73M |
| 2026-07-13 | TWD 21,00 | +%8,81 | TWD 19,20 | TWD 21,00 | TWD 18,90 | 11,71M |
| 2026-07-10 | TWD 19,30 | %0,00 | TWD 19,30 | TWD 19,30 | TWD 19,30 | 0 |
| 2026-07-09 | TWD 19,30 | +%3,76 | TWD 18,35 | TWD 20,20 | TWD 18,20 | 11,06M |
| 2026-07-08 | TWD 18,60 | +%5,98 | TWD 17,70 | TWD 19,05 | TWD 17,25 | 3,64M |
| 2026-07-07 | TWD 17,55 | -%8,36 | TWD 18,10 | TWD 18,50 | TWD 17,35 | 3,51M |
| 2026-07-06 | TWD 19,15 | +%4,93 | TWD 19,25 | TWD 19,80 | TWD 18,70 | 9,47M |
| 2026-07-03 | TWD 18,25 | +%9,94 | TWD 16,60 | TWD 18,25 | TWD 16,35 | 6,14M |
| 2026-07-02 | TWD 16,60 | +%2,15 | TWD 16,25 | TWD 17,40 | TWD 16,15 | 2,54M |
| 2026-07-01 | TWD 16,25 | +%1,25 | TWD 16,25 | TWD 17,10 | TWD 16,20 | 1,90M |
| 2026-06-30 | TWD 16,05 | +%2,23 | TWD 15,80 | TWD 16,10 | TWD 15,80 | 926,48K |
| 2026-06-29 | TWD 15,70 | +%1,95 | TWD 15,45 | TWD 16,30 | TWD 15,45 | 466,50K |
| 2026-06-26 | TWD 15,40 | -%1,28 | TWD 15,60 | TWD 15,65 | TWD 15,30 | 527,02K |
| 2026-06-25 | TWD 15,60 | -%0,64 | TWD 15,70 | TWD 15,70 | TWD 15,50 | 303,24K |
| 2026-06-24 | TWD 15,70 | -%0,32 | TWD 15,65 | TWD 15,80 | TWD 15,45 | 355,57K |
| 2026-06-23 | TWD 15,75 | -%0,32 | TWD 15,90 | TWD 15,90 | TWD 15,45 | 637,00K |
| 2026-06-22 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 16,00 | TWD 15,60 | 899,21K |
| 2026-06-18 | TWD 15,80 | -%1,25 | TWD 16,30 | TWD 16,30 | TWD 15,70 | 525,30K |
| 2026-06-17 | TWD 16,00 | +%0,31 | TWD 15,95 | TWD 16,30 | TWD 15,80 | 642,05K |
| 2026-06-16 | TWD 15,95 | +%2,24 | TWD 15,60 | TWD 16,15 | TWD 15,45 | 788,10K |
| 2026-06-15 | TWD 15,60 | +%0,97 | TWD 15,60 | TWD 15,95 | TWD 15,40 | 479,77K |
| 2026-06-12 | TWD 15,45 | +%0,98 | TWD 15,45 | TWD 15,55 | TWD 15,40 | 568,49K |
| 2026-06-11 | TWD 15,30 | +%0,99 | TWD 15,15 | TWD 15,35 | TWD 14,95 | 362,11K |
| 2026-06-10 | TWD 15,15 | -%1,30 | TWD 15,10 | TWD 15,55 | TWD 15,10 | 912,67K |
| 2026-06-09 | TWD 15,35 | -%1,60 | TWD 15,40 | TWD 15,75 | TWD 15,30 | 553,00K |
| 2026-06-08 | TWD 15,60 | -%2,50 | TWD 15,35 | TWD 15,85 | TWD 14,60 | 666,10K |
| 2026-06-05 | TWD 16,00 | -%0,31 | TWD 16,30 | TWD 16,30 | TWD 15,80 | 580,00K |
| 2026-06-04 | TWD 16,05 | -%0,93 | TWD 16,20 | TWD 16,35 | TWD 16,00 | 668,00K |
| 2026-06-03 | TWD 16,20 | +%1,89 | TWD 16,25 | TWD 16,30 | TWD 15,70 | 925,23K |
| 2026-06-02 | TWD 15,90 | +%1,60 | TWD 15,75 | TWD 16,00 | TWD 15,45 | 642,20K |
| 2026-06-01 | TWD 15,65 | +%0,97 | TWD 15,50 | TWD 15,80 | TWD 15,40 | 876,81K |
| 2026-05-29 | TWD 15,50 | +%1,97 | TWD 15,20 | TWD 15,50 | TWD 15,20 | 997,13K |
| 2026-05-28 | TWD 15,20 | -%0,65 | TWD 15,35 | TWD 15,60 | TWD 15,10 | 825,89K |
| 2026-05-27 | TWD 15,30 | -%2,24 | TWD 15,65 | TWD 15,65 | TWD 15,20 | 1,68M |