Koge Micro Tech Co., Ltd. 4568
TPEX · Tayvan · Üretici İmalatı
TWD 38,85-0,20 (-%0,51)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 38,85 | -%0,51 | TWD 38,90 | TWD 38,90 | TWD 38,85 | 2,02K |
| 2026-10-01 | TWD 39,05 | -%1,01 | TWD 38,75 | TWD 39,05 | TWD 38,75 | 14,00K |
| 2026-09-30 | TWD 39,45 | +%1,02 | TWD 39,05 | TWD 39,80 | TWD 39,05 | 17,00K |
| 2026-09-29 | TWD 39,05 | -%0,38 | TWD 39,15 | TWD 39,20 | TWD 39,05 | 4,00K |
| 2026-09-24 | TWD 39,20 | -%2,61 | TWD 40,45 | TWD 40,45 | TWD 39,20 | 3,00K |
| 2026-09-23 | TWD 40,25 | +%1,51 | TWD 40,25 | TWD 40,25 | TWD 40,25 | 1,00K |
| 2026-09-22 | TWD 39,65 | -%1,37 | TWD 38,80 | TWD 39,65 | TWD 38,80 | 9,10K |
| 2026-09-21 | TWD 40,20 | +%1,52 | TWD 39,50 | TWD 40,20 | TWD 39,40 | 9,00K |
| 2026-09-18 | TWD 39,60 | %0,00 | TWD 39,60 | TWD 39,60 | TWD 39,60 | 1,00K |
| 2026-09-17 | TWD 39,60 | -%0,88 | TWD 38,70 | TWD 39,60 | TWD 38,70 | 8,00K |
| 2026-09-16 | TWD 39,95 | +%0,25 | TWD 39,95 | TWD 39,95 | TWD 39,95 | 1,00K |
| 2026-09-15 | TWD 39,85 | +%3,37 | TWD 39,85 | TWD 39,85 | TWD 39,85 | 2,00K |
| 2026-09-14 | TWD 38,55 | +%0,13 | TWD 38,55 | TWD 38,55 | TWD 38,55 | 4,00K |
| 2026-09-11 | TWD 38,50 | %0,00 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 0 |
| 2026-09-10 | TWD 38,50 | -%1,66 | TWD 38,50 | TWD 39,20 | TWD 38,50 | 5,18K |
| 2026-09-09 | TWD 39,15 | %0,00 | TWD 39,15 | TWD 39,15 | TWD 39,15 | 0 |
| 2026-09-08 | TWD 39,15 | -%0,63 | TWD 39,40 | TWD 39,40 | TWD 39,15 | 7,00K |
| 2026-09-07 | TWD 39,40 | +%0,25 | TWD 39,30 | TWD 39,40 | TWD 39,15 | 4,00K |
| 2026-09-04 | TWD 39,30 | +%0,26 | TWD 39,05 | TWD 39,85 | TWD 39,05 | 3,00K |
| 2026-09-03 | TWD 39,20 | -%1,01 | TWD 39,60 | TWD 39,60 | TWD 39,20 | 5,00K |
| 2026-09-02 | TWD 39,60 | -%1,25 | TWD 39,60 | TWD 39,80 | TWD 39,60 | 4,00K |
| 2026-09-01 | TWD 40,10 | +%0,50 | TWD 39,50 | TWD 40,10 | TWD 39,50 | 8,00K |
| 2026-08-31 | TWD 39,90 | %0,00 | TWD 39,90 | TWD 39,90 | TWD 39,90 | 0 |
| 2026-08-28 | TWD 39,90 | %0,00 | TWD 39,50 | TWD 39,90 | TWD 39,50 | 2,00K |
| 2026-08-27 | TWD 39,90 | +%0,76 | TWD 39,60 | TWD 39,95 | TWD 39,35 | 7,00K |
| 2026-08-26 | TWD 39,60 | %0,00 | TWD 39,60 | TWD 39,60 | TWD 39,60 | 0 |
| 2026-08-25 | TWD 39,60 | %0,00 | TWD 39,60 | TWD 39,60 | TWD 39,60 | 0 |
| 2026-08-24 | TWD 39,60 | +%0,25 | TWD 39,55 | TWD 39,95 | TWD 39,40 | 14,00K |
| 2026-08-21 | TWD 39,50 | %0,00 | TWD 38,80 | TWD 39,50 | TWD 38,60 | 4,10K |
| 2026-08-20 | TWD 39,50 | +%0,25 | TWD 39,50 | TWD 39,50 | TWD 39,50 | 3,05K |
| 2026-08-19 | TWD 39,40 | -%0,25 | TWD 39,20 | TWD 39,45 | TWD 39,20 | 6,00K |
| 2026-08-18 | TWD 39,50 | +%0,51 | TWD 39,00 | TWD 39,50 | TWD 39,00 | 12,00K |
| 2026-08-17 | TWD 39,30 | -%0,38 | TWD 39,45 | TWD 39,50 | TWD 39,30 | 8,00K |
| 2026-08-14 | TWD 39,45 | -%0,50 | TWD 39,55 | TWD 39,55 | TWD 39,45 | 9,00K |
| 2026-08-13 | TWD 39,65 | -%1,49 | TWD 40,00 | TWD 40,00 | TWD 39,25 | 13,00K |
| 2026-08-12 | TWD 40,25 | %0,00 | TWD 40,25 | TWD 40,25 | TWD 40,20 | 5,00K |
| 2026-08-11 | TWD 40,25 | %0,00 | TWD 40,10 | TWD 40,25 | TWD 40,00 | 15,00K |
| 2026-08-10 | TWD 40,25 | +%2,16 | TWD 40,35 | TWD 40,35 | TWD 39,80 | 6,00K |
| 2026-08-07 | TWD 39,40 | -%0,25 | TWD 39,40 | TWD 39,40 | TWD 39,40 | 4,00K |
| 2026-08-06 | TWD 39,50 | +%0,13 | TWD 39,45 | TWD 39,65 | TWD 39,45 | 5,00K |
| 2026-08-05 | TWD 39,45 | %0,00 | TWD 39,60 | TWD 39,60 | TWD 39,45 | 5,00K |
| 2026-08-04 | TWD 39,45 | %0,00 | TWD 39,45 | TWD 39,45 | TWD 39,45 | 0 |
| 2026-08-03 | TWD 39,45 | +%1,94 | TWD 39,50 | TWD 39,50 | TWD 39,40 | 5,00K |
| 2026-07-31 | TWD 38,70 | -%0,13 | TWD 39,50 | TWD 39,55 | TWD 38,70 | 8,00K |
| 2026-07-30 | TWD 38,75 | -%1,40 | TWD 38,75 | TWD 38,75 | TWD 38,75 | 1,00K |
| 2026-07-29 | TWD 39,30 | +%0,90 | TWD 38,90 | TWD 39,30 | TWD 38,40 | 8,00K |
| 2026-07-28 | TWD 38,95 | -%1,27 | TWD 39,25 | TWD 39,25 | TWD 38,50 | 13,00K |
| 2026-07-27 | TWD 39,45 | +%0,25 | TWD 39,60 | TWD 39,60 | TWD 39,45 | 4,00K |
| 2026-07-24 | TWD 39,35 | -%0,88 | TWD 39,75 | TWD 39,75 | TWD 39,20 | 5,00K |
| 2026-07-23 | TWD 39,70 | +%0,38 | TWD 40,00 | TWD 40,00 | TWD 39,60 | 9,00K |
| 2026-07-22 | TWD 39,55 | -%0,50 | TWD 40,05 | TWD 40,05 | TWD 39,55 | 6,01K |
| 2026-07-21 | TWD 39,75 | -%0,63 | TWD 39,70 | TWD 39,75 | TWD 39,70 | 2,00K |
| 2026-07-20 | TWD 40,00 | +%0,38 | TWD 39,90 | TWD 40,00 | TWD 39,75 | 16,00K |
| 2026-07-17 | TWD 39,85 | +%0,25 | TWD 40,50 | TWD 40,50 | TWD 39,75 | 17,00K |
| 2026-07-16 | TWD 39,75 | -%1,49 | TWD 38,65 | TWD 40,50 | TWD 38,65 | 48,00K |
| 2026-07-15 | TWD 40,35 | -%2,77 | TWD 41,40 | TWD 41,40 | TWD 40,05 | 63,12K |
| 2026-07-14 | TWD 41,50 | -%0,72 | TWD 41,40 | TWD 41,50 | TWD 41,15 | 8,00K |
| 2026-07-13 | TWD 41,80 | +%0,97 | TWD 41,25 | TWD 41,80 | TWD 41,25 | 10,00K |
| 2026-07-10 | TWD 41,40 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 0 |
| 2026-07-09 | TWD 41,40 | +%0,12 | TWD 41,35 | TWD 41,40 | TWD 41,35 | 2,00K |
| 2026-07-08 | TWD 41,35 | -%1,08 | TWD 41,00 | TWD 41,35 | TWD 40,80 | 14,00K |
| 2026-07-07 | TWD 41,80 | +%1,33 | TWD 41,50 | TWD 41,80 | TWD 41,30 | 13,00K |
| 2026-07-06 | TWD 41,25 | +%0,12 | TWD 41,25 | TWD 41,40 | TWD 41,25 | 7,00K |
| 2026-07-03 | TWD 41,20 | -%1,79 | TWD 41,80 | TWD 41,80 | TWD 41,20 | 3,00K |
| 2026-07-02 | TWD 41,95 | +%0,96 | TWD 41,55 | TWD 41,95 | TWD 41,55 | 14,00K |
| 2026-07-01 | TWD 41,55 | -%0,12 | TWD 41,15 | TWD 41,55 | TWD 41,10 | 9,00K |
| 2026-06-30 | TWD 41,60 | +%1,34 | TWD 41,60 | TWD 41,60 | TWD 41,60 | 5,02K |
| 2026-06-29 | TWD 41,05 | -%1,79 | TWD 41,80 | TWD 41,80 | TWD 40,70 | 5,00K |
| 2026-06-26 | TWD 41,80 | %0,00 | TWD 41,80 | TWD 41,80 | TWD 40,95 | 25,00K |
| 2026-06-25 | TWD 41,80 | +%0,24 | TWD 41,45 | TWD 41,95 | TWD 41,45 | 15,00K |
| 2026-06-24 | TWD 41,70 | +%2,08 | TWD 40,60 | TWD 41,70 | TWD 40,60 | 20,40K |
| 2026-06-23 | TWD 40,85 | +%0,12 | TWD 40,80 | TWD 40,85 | TWD 40,60 | 22,10K |
| 2026-06-22 | TWD 40,80 | +%0,74 | TWD 40,65 | TWD 41,90 | TWD 40,50 | 21,60K |
| 2026-06-18 | TWD 40,50 | -%3,23 | TWD 40,75 | TWD 41,10 | TWD 40,45 | 37,00K |
| 2026-06-17 | TWD 41,85 | +%3,46 | TWD 40,50 | TWD 41,85 | TWD 40,50 | 7,00K |
| 2026-06-16 | TWD 40,45 | %0,00 | TWD 40,45 | TWD 40,55 | TWD 40,40 | 8,00K |
| 2026-06-15 | TWD 40,45 | -%0,37 | TWD 40,10 | TWD 40,65 | TWD 40,10 | 7,00K |
| 2026-06-12 | TWD 40,60 | +%1,25 | TWD 40,55 | TWD 40,70 | TWD 40,50 | 6,00K |
| 2026-06-11 | TWD 40,10 | -%0,50 | TWD 40,10 | TWD 40,10 | TWD 40,10 | 1,00K |
| 2026-06-10 | TWD 40,30 | -%0,49 | TWD 40,60 | TWD 41,15 | TWD 40,30 | 41,00K |
| 2026-06-09 | TWD 40,50 | -%3,23 | TWD 41,00 | TWD 41,00 | TWD 40,00 | 58,01K |
| 2026-06-08 | TWD 41,85 | -%0,12 | TWD 40,60 | TWD 41,85 | TWD 40,60 | 4,00K |
| 2026-06-05 | TWD 41,90 | -%0,36 | TWD 41,75 | TWD 42,00 | TWD 41,70 | 9,00K |
| 2026-06-04 | TWD 42,05 | +%0,24 | TWD 42,15 | TWD 42,15 | TWD 41,60 | 9,05K |
| 2026-06-03 | TWD 41,95 | -%0,12 | TWD 41,90 | TWD 41,95 | TWD 41,10 | 59,20K |
| 2026-06-02 | TWD 42,00 | +%2,44 | TWD 40,90 | TWD 42,00 | TWD 40,00 | 20,00K |
| 2026-06-01 | TWD 41,00 | +%1,99 | TWD 40,65 | TWD 41,00 | TWD 40,65 | 17,00K |
| 2026-05-29 | TWD 40,20 | +%0,25 | TWD 40,20 | TWD 40,20 | TWD 40,20 | 2,00K |
| 2026-05-28 | TWD 40,10 | -%1,11 | TWD 40,15 | TWD 40,15 | TWD 40,10 | 2,00K |
| 2026-05-27 | TWD 40,55 | +%0,37 | TWD 40,40 | TWD 40,55 | TWD 40,40 | 2,00K |