GLOBAL TEK FABRICATION CO., Ltd. 4566
TWSE · Tayvan · Üretici İmalatı
TWD 75,80+0,60 (+%0,80)
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 75,80 | +%0,80 | TWD 74,80 | TWD 75,80 | TWD 73,90 | 1,85M |
| 2026-10-01 | TWD 75,20 | +%1,48 | TWD 74,30 | TWD 77,20 | TWD 74,30 | 3,78M |
| 2026-09-30 | TWD 74,10 | +%1,23 | TWD 74,50 | TWD 77,10 | TWD 73,20 | 3,29M |
| 2026-09-29 | TWD 73,20 | -%1,48 | TWD 74,30 | TWD 75,20 | TWD 71,70 | 6,23M |
| 2026-09-24 | TWD 74,30 | +%9,91 | TWD 67,00 | TWD 74,30 | TWD 66,90 | 7,74M |
| 2026-09-23 | TWD 67,60 | +%4,00 | TWD 65,80 | TWD 67,80 | TWD 65,00 | 1,47M |
| 2026-09-22 | TWD 65,00 | -%1,37 | TWD 66,20 | TWD 66,50 | TWD 65,00 | 605,00K |
| 2026-09-21 | TWD 65,90 | +%2,17 | TWD 64,60 | TWD 65,90 | TWD 64,20 | 681,76K |
| 2026-09-18 | TWD 64,50 | -%0,31 | TWD 65,40 | TWD 65,40 | TWD 64,30 | 461,50K |
| 2026-09-17 | TWD 64,70 | +%0,94 | TWD 64,30 | TWD 65,30 | TWD 64,00 | 555,00K |
| 2026-09-16 | TWD 64,10 | +%2,07 | TWD 63,10 | TWD 64,40 | TWD 63,00 | 439,21K |
| 2026-09-15 | TWD 62,80 | -%0,16 | TWD 63,10 | TWD 64,10 | TWD 62,60 | 442,13K |
| 2026-09-14 | TWD 62,90 | -%3,08 | TWD 64,20 | TWD 64,60 | TWD 62,90 | 631,04K |
| 2026-09-11 | TWD 64,90 | +%1,09 | TWD 63,20 | TWD 65,50 | TWD 62,90 | 906,21K |
| 2026-09-10 | TWD 64,20 | +%0,47 | TWD 66,70 | TWD 66,80 | TWD 64,00 | 1,69M |
| 2026-09-09 | TWD 63,90 | +%1,91 | TWD 63,50 | TWD 64,10 | TWD 62,80 | 548,37K |
| 2026-09-08 | TWD 62,70 | -%1,42 | TWD 63,50 | TWD 63,60 | TWD 62,60 | 636,15K |
| 2026-09-07 | TWD 63,60 | -%0,47 | TWD 64,80 | TWD 64,80 | TWD 63,40 | 508,00K |
| 2026-09-04 | TWD 63,90 | +%1,59 | TWD 64,00 | TWD 64,50 | TWD 62,80 | 550,53K |
| 2026-09-03 | TWD 62,90 | -%4,12 | TWD 66,40 | TWD 67,10 | TWD 62,80 | 1,55M |
| 2026-09-02 | TWD 65,60 | +%0,46 | TWD 64,90 | TWD 66,70 | TWD 64,90 | 833,00K |
| 2026-09-01 | TWD 65,30 | +%0,62 | TWD 65,20 | TWD 65,80 | TWD 64,80 | 723,53K |
| 2026-08-31 | TWD 64,90 | -%1,22 | TWD 65,30 | TWD 65,80 | TWD 64,30 | 932,58K |
| 2026-08-28 | TWD 65,70 | -%1,50 | TWD 67,10 | TWD 67,10 | TWD 64,50 | 1,81M |
| 2026-08-27 | TWD 66,70 | -%0,15 | TWD 67,30 | TWD 68,40 | TWD 66,40 | 1,56M |
| 2026-08-26 | TWD 66,80 | +%2,61 | TWD 65,60 | TWD 67,90 | TWD 65,60 | 1,51M |
| 2026-08-25 | TWD 65,10 | -%0,61 | TWD 66,00 | TWD 66,30 | TWD 64,30 | 1,18M |
| 2026-08-24 | TWD 65,50 | -%2,24 | TWD 66,50 | TWD 67,00 | TWD 65,30 | 1,28M |
| 2026-08-21 | TWD 67,00 | -%1,90 | TWD 68,30 | TWD 68,60 | TWD 65,70 | 1,88M |
| 2026-08-20 | TWD 68,30 | -%2,43 | TWD 70,50 | TWD 71,90 | TWD 68,00 | 1,81M |
| 2026-08-19 | TWD 70,00 | -%4,76 | TWD 73,00 | TWD 74,80 | TWD 69,80 | 2,56M |
| 2026-08-18 | TWD 73,50 | -%1,47 | TWD 75,00 | TWD 75,00 | TWD 73,20 | 1,62M |
| 2026-08-17 | TWD 74,60 | -%1,32 | TWD 76,10 | TWD 76,90 | TWD 73,90 | 3,01M |
| 2026-08-14 | TWD 75,60 | +%0,13 | TWD 77,00 | TWD 77,70 | TWD 74,20 | 4,03M |
| 2026-08-13 | TWD 75,50 | +%4,28 | TWD 72,50 | TWD 79,20 | TWD 72,40 | 6,43M |
| 2026-08-12 | TWD 72,40 | +%2,84 | TWD 70,80 | TWD 72,90 | TWD 70,60 | 2,24M |
| 2026-08-11 | TWD 70,40 | -%5,88 | TWD 74,60 | TWD 74,60 | TWD 70,00 | 3,94M |
| 2026-08-10 | TWD 74,80 | -%1,97 | TWD 79,90 | TWD 80,00 | TWD 74,20 | 11,43M |
| 2026-08-07 | TWD 76,30 | +%9,94 | TWD 69,80 | TWD 76,30 | TWD 69,80 | 9,73M |
| 2026-08-06 | TWD 69,40 | -%1,42 | TWD 70,40 | TWD 70,70 | TWD 68,20 | 1,03M |
| 2026-08-05 | TWD 70,40 | +%4,14 | TWD 68,80 | TWD 71,10 | TWD 68,20 | 1,88M |
| 2026-08-04 | TWD 67,60 | +%1,65 | TWD 65,80 | TWD 67,80 | TWD 65,20 | 994,00K |
| 2026-08-03 | TWD 66,50 | +%0,15 | TWD 65,60 | TWD 69,80 | TWD 64,70 | 1,20M |
| 2026-07-31 | TWD 66,40 | +%5,73 | TWD 65,20 | TWD 67,40 | TWD 63,30 | 2,51M |
| 2026-07-30 | TWD 62,80 | -%9,90 | TWD 69,30 | TWD 69,60 | TWD 62,80 | 3,15M |
| 2026-07-29 | TWD 69,70 | -%1,97 | TWD 71,10 | TWD 72,60 | TWD 67,50 | 3,62M |
| 2026-07-28 | TWD 71,10 | -%3,00 | TWD 70,10 | TWD 73,90 | TWD 70,00 | 3,67M |
| 2026-07-27 | TWD 73,30 | +%2,81 | TWD 70,60 | TWD 73,80 | TWD 68,30 | 3,71M |
| 2026-07-24 | TWD 71,30 | +%2,74 | TWD 69,70 | TWD 76,30 | TWD 68,80 | 10,63M |
| 2026-07-23 | TWD 69,40 | +%1,46 | TWD 68,40 | TWD 71,70 | TWD 68,40 | 2,99M |
| 2026-07-22 | TWD 68,40 | -%0,87 | TWD 69,50 | TWD 70,70 | TWD 68,40 | 2,87M |
| 2026-07-21 | TWD 69,00 | +%3,60 | TWD 71,60 | TWD 72,70 | TWD 68,10 | 6,52M |
| 2026-07-20 | TWD 66,60 | +%9,90 | TWD 61,60 | TWD 66,60 | TWD 60,80 | 2,32M |
| 2026-07-17 | TWD 60,60 | -%8,04 | TWD 65,00 | TWD 65,30 | TWD 60,50 | 1,21M |
| 2026-07-16 | TWD 65,90 | -%1,93 | TWD 66,60 | TWD 67,20 | TWD 65,80 | 816,40K |
| 2026-07-15 | TWD 67,20 | +%0,75 | TWD 67,70 | TWD 68,60 | TWD 66,00 | 3,61M |
| 2026-07-14 | TWD 66,70 | +%2,93 | TWD 65,40 | TWD 66,90 | TWD 63,30 | 2,47M |
| 2026-07-13 | TWD 64,80 | +%4,35 | TWD 64,50 | TWD 66,00 | TWD 63,70 | 877,49K |
| 2026-07-10 | TWD 62,10 | %0,00 | TWD 62,10 | TWD 62,10 | TWD 62,10 | 0 |
| 2026-07-09 | TWD 62,10 | -%0,80 | TWD 62,50 | TWD 63,20 | TWD 62,10 | 314,56K |
| 2026-07-08 | TWD 62,60 | -%1,57 | TWD 64,90 | TWD 64,90 | TWD 61,60 | 595,34K |
| 2026-07-07 | TWD 63,60 | -%8,09 | TWD 68,40 | TWD 68,60 | TWD 63,60 | 1,13M |
| 2026-07-06 | TWD 69,20 | +%1,32 | TWD 69,50 | TWD 70,00 | TWD 67,10 | 1,37M |
| 2026-07-03 | TWD 68,30 | +%3,96 | TWD 66,00 | TWD 69,70 | TWD 65,70 | 2,25M |
| 2026-07-02 | TWD 65,70 | +%5,97 | TWD 62,00 | TWD 65,70 | TWD 61,60 | 1,18M |
| 2026-07-01 | TWD 62,00 | -%2,21 | TWD 64,80 | TWD 64,80 | TWD 62,00 | 371,25K |
| 2026-06-30 | TWD 63,40 | +%3,93 | TWD 62,10 | TWD 65,80 | TWD 61,40 | 767,01K |
| 2026-06-29 | TWD 61,00 | +%3,04 | TWD 59,50 | TWD 63,50 | TWD 59,50 | 534,05K |
| 2026-06-26 | TWD 59,20 | -%5,73 | TWD 62,80 | TWD 62,80 | TWD 59,00 | 1,24M |
| 2026-06-25 | TWD 62,80 | -%0,95 | TWD 63,80 | TWD 63,80 | TWD 62,60 | 419,06K |
| 2026-06-24 | TWD 63,40 | -%0,63 | TWD 63,30 | TWD 63,60 | TWD 62,50 | 579,12K |
| 2026-06-23 | TWD 63,80 | -%2,74 | TWD 66,30 | TWD 66,30 | TWD 63,80 | 559,26K |
| 2026-06-22 | TWD 65,60 | +%1,23 | TWD 65,50 | TWD 66,50 | TWD 65,30 | 624,10K |
| 2026-06-18 | TWD 64,80 | +%2,53 | TWD 63,20 | TWD 64,90 | TWD 63,10 | 630,05K |
| 2026-06-17 | TWD 63,20 | %0,00 | TWD 63,00 | TWD 63,60 | TWD 62,60 | 404,07K |
| 2026-06-16 | TWD 63,20 | -%1,71 | TWD 64,50 | TWD 65,90 | TWD 63,20 | 753,11K |
| 2026-06-15 | TWD 64,30 | +%1,74 | TWD 65,00 | TWD 65,70 | TWD 63,70 | 497,16K |
| 2026-06-12 | TWD 63,20 | +%2,76 | TWD 62,40 | TWD 66,00 | TWD 61,60 | 1,30M |
| 2026-06-11 | TWD 61,50 | +%0,49 | TWD 61,20 | TWD 61,70 | TWD 59,70 | 655,35K |
| 2026-06-10 | TWD 61,20 | -%3,16 | TWD 62,30 | TWD 64,60 | TWD 61,10 | 895,10K |
| 2026-06-09 | TWD 63,20 | -%0,63 | TWD 63,70 | TWD 64,70 | TWD 62,70 | 1,10M |
| 2026-06-08 | TWD 63,60 | -%6,74 | TWD 61,80 | TWD 64,00 | TWD 61,60 | 860,00K |
| 2026-06-05 | TWD 68,20 | -%0,58 | TWD 68,20 | TWD 69,50 | TWD 66,00 | 1,01M |
| 2026-06-04 | TWD 68,60 | -%0,15 | TWD 68,70 | TWD 69,00 | TWD 67,00 | 742,13K |
| 2026-06-03 | TWD 68,70 | -%1,15 | TWD 69,60 | TWD 69,80 | TWD 68,00 | 1,23M |
| 2026-06-02 | TWD 69,50 | -%2,93 | TWD 72,00 | TWD 72,00 | TWD 68,00 | 2,23M |
| 2026-06-01 | TWD 71,60 | +%1,99 | TWD 72,80 | TWD 74,50 | TWD 71,60 | 5,83M |
| 2026-05-29 | TWD 70,20 | +%4,46 | TWD 68,00 | TWD 73,00 | TWD 66,50 | 7,36M |
| 2026-05-28 | TWD 67,20 | +%9,98 | TWD 62,00 | TWD 67,20 | TWD 62,00 | 4,61M |
| 2026-05-27 | TWD 61,10 | -%3,78 | TWD 63,60 | TWD 63,90 | TWD 61,00 | 962,12K |