Sixxon Tech Co Ltd 4569
TWSE · Tayvan · Üretici İmalatı
TWD 156,00+1,00 (+%0,65)
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 156,00 | +%0,65 | TWD 155,50 | TWD 159,00 | TWD 154,50 | 97,68K |
| 2026-10-01 | TWD 155,00 | -%1,59 | TWD 156,50 | TWD 156,50 | TWD 153,00 | 19,00K |
| 2026-09-30 | TWD 157,50 | +%2,27 | TWD 157,50 | TWD 159,00 | TWD 155,50 | 27,00K |
| 2026-09-29 | TWD 154,00 | -%0,65 | TWD 154,00 | TWD 156,00 | TWD 153,00 | 35,00K |
| 2026-09-24 | TWD 155,00 | +%0,65 | TWD 154,00 | TWD 155,00 | TWD 153,00 | 28,00K |
| 2026-09-23 | TWD 154,00 | -%0,65 | TWD 154,50 | TWD 154,50 | TWD 154,00 | 12,00K |
| 2026-09-22 | TWD 155,00 | +%0,32 | TWD 153,00 | TWD 157,00 | TWD 153,00 | 24,00K |
| 2026-09-21 | TWD 154,50 | -%1,59 | TWD 157,00 | TWD 157,00 | TWD 153,00 | 60,09K |
| 2026-09-18 | TWD 157,00 | +%2,61 | TWD 153,50 | TWD 157,00 | TWD 153,50 | 41,00K |
| 2026-09-17 | TWD 153,00 | -%2,24 | TWD 159,00 | TWD 159,00 | TWD 153,00 | 92,06K |
| 2026-09-16 | TWD 156,50 | +%1,62 | TWD 155,00 | TWD 158,00 | TWD 155,00 | 22,00K |
| 2026-09-15 | TWD 154,00 | +%0,98 | TWD 152,50 | TWD 155,50 | TWD 152,50 | 41,00K |
| 2026-09-14 | TWD 152,50 | -%1,61 | TWD 152,00 | TWD 154,00 | TWD 152,00 | 37,02K |
| 2026-09-11 | TWD 155,00 | -%2,21 | TWD 160,00 | TWD 160,00 | TWD 152,50 | 92,00K |
| 2026-09-10 | TWD 158,50 | -%0,63 | TWD 160,00 | TWD 160,00 | TWD 157,50 | 78,09K |
| 2026-09-09 | TWD 159,50 | -%7,00 | TWD 165,00 | TWD 165,00 | TWD 158,00 | 240,02K |
| 2026-09-08 | TWD 171,50 | -%3,38 | TWD 177,00 | TWD 178,00 | TWD 171,50 | 93,11K |
| 2026-09-07 | TWD 177,50 | -%1,39 | TWD 182,50 | TWD 182,50 | TWD 174,00 | 162,12K |
| 2026-09-04 | TWD 180,00 | +%4,35 | TWD 179,50 | TWD 183,50 | TWD 174,50 | 264,03K |
| 2026-09-03 | TWD 172,50 | -%3,90 | TWD 180,00 | TWD 182,50 | TWD 172,50 | 332,02K |
| 2026-09-02 | TWD 179,50 | +%6,85 | TWD 171,00 | TWD 181,00 | TWD 170,00 | 306,02K |
| 2026-09-01 | TWD 168,00 | -%0,88 | TWD 168,50 | TWD 172,50 | TWD 167,50 | 141,06K |
| 2026-08-31 | TWD 169,50 | +%2,42 | TWD 163,00 | TWD 169,50 | TWD 160,50 | 256,00K |
| 2026-08-28 | TWD 165,50 | -%1,78 | TWD 164,50 | TWD 173,50 | TWD 162,50 | 219,01K |
| 2026-08-27 | TWD 168,50 | %0,00 | TWD 168,50 | TWD 170,00 | TWD 168,00 | 30,00K |
| 2026-08-26 | TWD 168,50 | +%2,12 | TWD 166,50 | TWD 174,00 | TWD 164,50 | 85,00K |
| 2026-08-25 | TWD 165,00 | +%2,80 | TWD 158,50 | TWD 165,00 | TWD 157,50 | 112,00K |
| 2026-08-24 | TWD 160,50 | +%0,94 | TWD 159,00 | TWD 161,50 | TWD 159,00 | 10,00K |
| 2026-08-21 | TWD 159,00 | -%0,93 | TWD 162,00 | TWD 162,00 | TWD 158,50 | 17,01K |
| 2026-08-20 | TWD 160,50 | +%0,31 | TWD 160,50 | TWD 161,50 | TWD 159,00 | 15,03K |
| 2026-08-19 | TWD 160,00 | +%0,31 | TWD 158,00 | TWD 162,00 | TWD 158,00 | 22,00K |
| 2026-08-18 | TWD 159,50 | -%1,54 | TWD 159,50 | TWD 161,00 | TWD 158,00 | 22,00K |
| 2026-08-17 | TWD 162,00 | +%1,25 | TWD 161,00 | TWD 163,00 | TWD 160,00 | 25,00K |
| 2026-08-14 | TWD 160,00 | -%1,84 | TWD 162,00 | TWD 162,00 | TWD 158,00 | 45,03K |
| 2026-08-13 | TWD 163,00 | %0,00 | TWD 164,50 | TWD 166,00 | TWD 163,00 | 18,02K |
| 2026-08-12 | TWD 163,00 | -%2,40 | TWD 164,00 | TWD 166,50 | TWD 162,50 | 47,09K |
| 2026-08-11 | TWD 167,00 | -%2,05 | TWD 167,00 | TWD 170,00 | TWD 165,00 | 76,01K |
| 2026-08-10 | TWD 170,50 | +%3,33 | TWD 168,50 | TWD 175,00 | TWD 167,50 | 128,00K |
| 2026-08-07 | TWD 165,00 | -%0,60 | TWD 168,00 | TWD 169,50 | TWD 164,00 | 37,00K |
| 2026-08-06 | TWD 166,00 | %0,00 | TWD 166,00 | TWD 169,50 | TWD 163,00 | 70,00K |
| 2026-08-05 | TWD 166,00 | +%1,84 | TWD 164,50 | TWD 169,50 | TWD 164,50 | 50,10K |
| 2026-08-04 | TWD 163,00 | +%2,52 | TWD 162,00 | TWD 164,50 | TWD 161,00 | 44,00K |
| 2026-08-03 | TWD 159,00 | +%1,27 | TWD 154,00 | TWD 162,50 | TWD 154,00 | 57,03K |
| 2026-07-31 | TWD 157,00 | +%4,67 | TWD 159,00 | TWD 159,00 | TWD 155,00 | 55,00K |
| 2026-07-30 | TWD 150,00 | %0,00 | TWD 152,00 | TWD 152,00 | TWD 146,50 | 99,00K |
| 2026-07-29 | TWD 150,00 | -%2,91 | TWD 155,00 | TWD 155,00 | TWD 142,00 | 209,05K |
| 2026-07-28 | TWD 154,50 | -%1,59 | TWD 154,50 | TWD 159,50 | TWD 152,50 | 63,00K |
| 2026-07-27 | TWD 157,00 | +%0,96 | TWD 153,50 | TWD 159,00 | TWD 152,00 | 69,01K |
| 2026-07-24 | TWD 155,50 | -%1,27 | TWD 155,00 | TWD 158,00 | TWD 152,50 | 104,15K |
| 2026-07-23 | TWD 157,50 | -%1,25 | TWD 160,00 | TWD 164,00 | TWD 155,50 | 74,00K |
| 2026-07-22 | TWD 159,50 | -%0,31 | TWD 162,50 | TWD 165,50 | TWD 159,50 | 46,01K |
| 2026-07-21 | TWD 160,00 | +%1,91 | TWD 158,00 | TWD 163,50 | TWD 158,00 | 43,00K |
| 2026-07-20 | TWD 157,00 | -%0,95 | TWD 161,00 | TWD 161,00 | TWD 155,00 | 45,00K |
| 2026-07-17 | TWD 158,50 | -%5,37 | TWD 165,00 | TWD 166,00 | TWD 156,50 | 122,00K |
| 2026-07-16 | TWD 167,50 | +%0,60 | TWD 164,00 | TWD 172,00 | TWD 162,50 | 49,09K |
| 2026-07-15 | TWD 166,50 | +%2,78 | TWD 162,50 | TWD 166,50 | TWD 162,50 | 24,20K |
| 2026-07-14 | TWD 162,00 | -%0,61 | TWD 166,00 | TWD 166,00 | TWD 154,00 | 112,04K |
| 2026-07-13 | TWD 163,00 | -%2,98 | TWD 172,00 | TWD 172,00 | TWD 160,00 | 134,00K |
| 2026-07-10 | TWD 168,00 | %0,00 | TWD 168,00 | TWD 168,00 | TWD 168,00 | 0 |
| 2026-07-09 | TWD 168,00 | -%0,88 | TWD 168,00 | TWD 170,50 | TWD 167,50 | 29,05K |
| 2026-07-08 | TWD 169,50 | +%0,59 | TWD 170,00 | TWD 171,00 | TWD 166,00 | 57,00K |
| 2026-07-07 | TWD 168,50 | -%4,26 | TWD 177,50 | TWD 181,00 | TWD 168,50 | 130,00K |
| 2026-07-06 | TWD 176,00 | -%0,56 | TWD 177,00 | TWD 180,50 | TWD 175,00 | 88,02K |
| 2026-07-03 | TWD 177,00 | +%1,72 | TWD 172,00 | TWD 182,50 | TWD 172,00 | 114,00K |
| 2026-07-02 | TWD 174,00 | +%0,58 | TWD 174,50 | TWD 177,50 | TWD 171,50 | 73,10K |
| 2026-07-01 | TWD 173,00 | +%1,47 | TWD 171,00 | TWD 175,00 | TWD 169,00 | 65,00K |
| 2026-06-30 | TWD 170,50 | +%1,49 | TWD 174,50 | TWD 174,50 | TWD 169,00 | 77,01K |
| 2026-06-29 | TWD 168,00 | +%0,90 | TWD 165,50 | TWD 174,50 | TWD 165,50 | 70,05K |
| 2026-06-26 | TWD 166,50 | -%5,13 | TWD 178,00 | TWD 178,00 | TWD 166,50 | 135,07K |
| 2026-06-25 | TWD 175,50 | -%2,77 | TWD 179,50 | TWD 179,50 | TWD 173,50 | 86,07K |
| 2026-06-24 | TWD 180,50 | -%3,48 | TWD 185,50 | TWD 186,50 | TWD 179,00 | 85,04K |
| 2026-06-23 | TWD 187,00 | %0,00 | TWD 189,50 | TWD 189,50 | TWD 182,00 | 127,50K |
| 2026-06-22 | TWD 187,00 | -%1,84 | TWD 193,00 | TWD 199,00 | TWD 187,00 | 223,30K |
| 2026-06-18 | TWD 190,50 | +%4,38 | TWD 183,50 | TWD 195,00 | TWD 183,50 | 268,40K |
| 2026-06-17 | TWD 182,50 | +%4,89 | TWD 175,00 | TWD 189,50 | TWD 174,00 | 282,10K |
| 2026-06-16 | TWD 174,00 | -%1,97 | TWD 183,00 | TWD 184,00 | TWD 173,00 | 117,00K |
| 2026-06-15 | TWD 177,50 | +%5,97 | TWD 172,50 | TWD 177,50 | TWD 171,50 | 68,09K |
| 2026-06-12 | TWD 167,50 | +%2,13 | TWD 170,00 | TWD 174,00 | TWD 166,50 | 107,00K |
| 2026-06-11 | TWD 164,00 | +%3,47 | TWD 159,00 | TWD 164,00 | TWD 157,50 | 63,00K |
| 2026-06-10 | TWD 158,50 | -%2,76 | TWD 167,50 | TWD 167,50 | TWD 158,50 | 62,09K |
| 2026-06-09 | TWD 163,00 | +%0,93 | TWD 164,00 | TWD 168,50 | TWD 162,00 | 53,00K |
| 2026-06-08 | TWD 161,50 | -%4,72 | TWD 154,00 | TWD 162,00 | TWD 154,00 | 102,00K |
| 2026-06-05 | TWD 169,50 | %0,00 | TWD 171,00 | TWD 171,00 | TWD 166,00 | 51,01K |
| 2026-06-04 | TWD 169,50 | -%1,45 | TWD 169,00 | TWD 172,50 | TWD 169,00 | 57,01K |
| 2026-06-03 | TWD 172,00 | +%0,88 | TWD 172,00 | TWD 174,00 | TWD 169,00 | 59,00K |
| 2026-06-02 | TWD 170,50 | %0,00 | TWD 172,00 | TWD 172,50 | TWD 165,00 | 185,01K |
| 2026-06-01 | TWD 170,50 | -%5,54 | TWD 180,00 | TWD 180,50 | TWD 170,00 | 290,01K |
| 2026-05-29 | TWD 180,50 | +%0,84 | TWD 181,50 | TWD 181,50 | TWD 178,00 | 50,00K |
| 2026-05-28 | TWD 179,00 | -%0,83 | TWD 180,50 | TWD 186,00 | TWD 174,00 | 164,01K |
| 2026-05-27 | TWD 180,50 | -%3,73 | TWD 188,00 | TWD 189,00 | TWD 178,00 | 214,41K |