Drewloong Precision, Inc. 4572
TWSE · Tayvan · Elektronik Teknoloji
TWD 138,500,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 138,50 | %0,00 | TWD 138,50 | TWD 140,50 | TWD 138,50 | 11,00K |
| 2026-09-30 | TWD 138,50 | -%0,36 | TWD 140,00 | TWD 140,00 | TWD 138,00 | 14,00K |
| 2026-09-29 | TWD 139,00 | -%0,36 | TWD 140,00 | TWD 140,00 | TWD 138,50 | 15,00K |
| 2026-09-24 | TWD 139,50 | -%0,36 | TWD 140,00 | TWD 140,00 | TWD 139,00 | 16,00K |
| 2026-09-23 | TWD 140,00 | +%0,72 | TWD 140,00 | TWD 141,00 | TWD 139,50 | 24,00K |
| 2026-09-22 | TWD 139,00 | -%1,07 | TWD 139,50 | TWD 140,00 | TWD 139,00 | 22,05K |
| 2026-09-21 | TWD 140,50 | %0,00 | TWD 141,00 | TWD 141,00 | TWD 139,50 | 8,00K |
| 2026-09-18 | TWD 140,50 | -%0,35 | TWD 142,00 | TWD 142,00 | TWD 140,50 | 16,00K |
| 2026-09-17 | TWD 141,00 | -%0,70 | TWD 141,50 | TWD 141,50 | TWD 139,50 | 14,00K |
| 2026-09-16 | TWD 142,00 | +%0,35 | TWD 140,50 | TWD 142,00 | TWD 140,50 | 7,00K |
| 2026-09-15 | TWD 141,50 | -%0,70 | TWD 144,00 | TWD 144,00 | TWD 138,50 | 14,00K |
| 2026-09-14 | TWD 142,50 | %0,00 | TWD 144,50 | TWD 144,50 | TWD 142,50 | 28,00K |
| 2026-09-11 | TWD 142,50 | +%1,06 | TWD 145,50 | TWD 145,50 | TWD 140,50 | 25,00K |
| 2026-09-10 | TWD 141,00 | +%0,36 | TWD 139,50 | TWD 141,00 | TWD 139,50 | 5,43K |
| 2026-09-09 | TWD 140,50 | -%0,71 | TWD 141,00 | TWD 141,00 | TWD 140,00 | 9,01K |
| 2026-09-08 | TWD 141,50 | -%1,05 | TWD 143,00 | TWD 143,50 | TWD 141,50 | 19,00K |
| 2026-09-07 | TWD 143,00 | +%1,06 | TWD 142,50 | TWD 144,50 | TWD 140,00 | 34,15K |
| 2026-09-04 | TWD 141,50 | +%1,07 | TWD 140,50 | TWD 141,50 | TWD 140,50 | 2,00K |
| 2026-09-03 | TWD 140,00 | -%2,44 | TWD 142,50 | TWD 142,50 | TWD 140,00 | 12,00K |
| 2026-09-02 | TWD 143,50 | -%0,69 | TWD 142,50 | TWD 143,50 | TWD 142,50 | 11,23K |
| 2026-09-01 | TWD 144,50 | +%0,35 | TWD 144,00 | TWD 145,00 | TWD 143,00 | 27,07K |
| 2026-08-31 | TWD 144,00 | +%2,86 | TWD 141,00 | TWD 148,00 | TWD 141,00 | 62,12K |
| 2026-08-28 | TWD 140,00 | %0,00 | TWD 140,50 | TWD 140,50 | TWD 139,00 | 5,00K |
| 2026-08-27 | TWD 140,00 | %0,00 | TWD 140,00 | TWD 141,00 | TWD 140,00 | 8,00K |
| 2026-08-26 | TWD 140,00 | +%0,72 | TWD 140,50 | TWD 140,50 | TWD 138,50 | 11,00K |
| 2026-08-25 | TWD 139,00 | -%0,71 | TWD 138,50 | TWD 140,00 | TWD 138,00 | 25,00K |
| 2026-08-24 | TWD 140,00 | -%0,36 | TWD 140,00 | TWD 140,00 | TWD 138,50 | 8,00K |
| 2026-08-21 | TWD 140,50 | %0,00 | TWD 140,00 | TWD 141,00 | TWD 140,00 | 17,00K |
| 2026-08-20 | TWD 140,50 | +%0,36 | TWD 140,00 | TWD 140,50 | TWD 139,50 | 8,00K |
| 2026-08-19 | TWD 140,00 | -%0,36 | TWD 140,50 | TWD 140,50 | TWD 139,00 | 10,00K |
| 2026-08-18 | TWD 140,50 | -%0,35 | TWD 139,00 | TWD 140,50 | TWD 139,00 | 4,00K |
| 2026-08-17 | TWD 141,00 | +%0,71 | TWD 140,50 | TWD 141,00 | TWD 138,00 | 32,00K |
| 2026-08-14 | TWD 140,00 | +%0,72 | TWD 139,00 | TWD 141,50 | TWD 139,00 | 40,23K |
| 2026-08-13 | TWD 139,00 | -%0,71 | TWD 140,00 | TWD 140,00 | TWD 139,00 | 14,11K |
| 2026-08-12 | TWD 140,00 | -%1,06 | TWD 140,50 | TWD 140,50 | TWD 139,50 | 12,05K |
| 2026-08-11 | TWD 141,50 | -%0,35 | TWD 141,00 | TWD 141,50 | TWD 141,00 | 13,00K |
| 2026-08-10 | TWD 142,00 | +%0,35 | TWD 140,00 | TWD 142,00 | TWD 139,50 | 15,20K |
| 2026-08-07 | TWD 141,50 | +%0,35 | TWD 140,00 | TWD 141,50 | TWD 139,50 | 23,20K |
| 2026-08-06 | TWD 141,00 | +%0,71 | TWD 140,00 | TWD 141,00 | TWD 140,00 | 12,00K |
| 2026-08-05 | TWD 140,00 | +%0,36 | TWD 141,00 | TWD 142,00 | TWD 140,00 | 26,26K |
| 2026-08-04 | TWD 139,50 | -%0,36 | TWD 140,00 | TWD 140,50 | TWD 139,00 | 24,00K |
| 2026-08-03 | TWD 140,00 | -%2,44 | TWD 142,50 | TWD 142,50 | TWD 140,00 | 27,01K |
| 2026-07-31 | TWD 143,50 | +%3,61 | TWD 141,50 | TWD 143,50 | TWD 139,00 | 20,03K |
| 2026-07-30 | TWD 138,50 | -%0,36 | TWD 142,50 | TWD 142,50 | TWD 136,00 | 32,00K |
| 2026-07-29 | TWD 139,00 | -%1,07 | TWD 143,00 | TWD 143,00 | TWD 136,00 | 69,00K |
| 2026-07-28 | TWD 140,50 | -%1,75 | TWD 141,50 | TWD 142,00 | TWD 139,00 | 75,00K |
| 2026-07-27 | TWD 143,00 | -%0,35 | TWD 143,50 | TWD 144,00 | TWD 142,00 | 9,00K |
| 2026-07-24 | TWD 143,50 | %0,00 | TWD 145,00 | TWD 145,00 | TWD 143,50 | 7,00K |
| 2026-07-23 | TWD 143,50 | -%0,35 | TWD 143,00 | TWD 144,00 | TWD 142,50 | 31,03K |
| 2026-07-22 | TWD 144,00 | -%3,36 | TWD 150,00 | TWD 150,00 | TWD 143,50 | 48,00K |
| 2026-07-21 | TWD 149,00 | +%2,76 | TWD 148,00 | TWD 150,00 | TWD 147,50 | 56,02K |
| 2026-07-20 | TWD 145,00 | %0,00 | TWD 148,50 | TWD 148,50 | TWD 142,50 | 46,00K |
| 2026-07-17 | TWD 145,00 | -%2,36 | TWD 147,00 | TWD 147,00 | TWD 143,00 | 48,00K |
| 2026-07-16 | TWD 148,50 | -%2,94 | TWD 148,50 | TWD 151,00 | TWD 147,50 | 49,02K |
| 2026-07-15 | TWD 153,00 | +%1,32 | TWD 150,50 | TWD 153,50 | TWD 150,00 | 73,09K |
| 2026-07-14 | TWD 151,00 | +%0,33 | TWD 150,50 | TWD 151,50 | TWD 148,50 | 75,05K |
| 2026-07-13 | TWD 150,50 | +%2,03 | TWD 147,50 | TWD 152,50 | TWD 147,50 | 70,13K |
| 2026-07-10 | TWD 147,50 | %0,00 | TWD 147,50 | TWD 147,50 | TWD 147,50 | 0 |
| 2026-07-09 | TWD 147,50 | -%0,67 | TWD 149,00 | TWD 150,00 | TWD 147,00 | 28,05K |
| 2026-07-08 | TWD 148,50 | +%1,02 | TWD 147,00 | TWD 149,00 | TWD 146,00 | 22,07K |
| 2026-07-07 | TWD 147,00 | -%3,29 | TWD 150,50 | TWD 150,50 | TWD 146,00 | 44,00K |
| 2026-07-06 | TWD 152,00 | +%0,66 | TWD 153,50 | TWD 154,50 | TWD 151,50 | 57,11K |
| 2026-07-03 | TWD 151,00 | +%2,03 | TWD 148,00 | TWD 157,00 | TWD 148,00 | 308,05K |
| 2026-07-02 | TWD 148,00 | +%1,37 | TWD 146,50 | TWD 148,00 | TWD 145,50 | 36,21K |
| 2026-07-01 | TWD 146,00 | +%0,69 | TWD 145,50 | TWD 148,00 | TWD 145,50 | 40,01K |
| 2026-06-30 | TWD 145,00 | +%1,40 | TWD 143,50 | TWD 149,50 | TWD 143,50 | 37,02K |
| 2026-06-29 | TWD 143,00 | %0,00 | TWD 143,00 | TWD 146,50 | TWD 143,00 | 27,00K |
| 2026-06-26 | TWD 143,00 | -%0,35 | TWD 143,00 | TWD 143,50 | TWD 142,50 | 45,60K |
| 2026-06-25 | TWD 143,50 | %0,00 | TWD 144,00 | TWD 144,00 | TWD 143,50 | 10,03K |
| 2026-06-24 | TWD 143,50 | -%0,69 | TWD 143,00 | TWD 144,00 | TWD 143,00 | 10,00K |
| 2026-06-23 | TWD 144,50 | +%0,35 | TWD 143,50 | TWD 144,50 | TWD 143,00 | 16,00K |
| 2026-06-22 | TWD 144,00 | -%0,35 | TWD 145,00 | TWD 145,00 | TWD 142,50 | 45,00K |
| 2026-06-18 | TWD 144,50 | %0,00 | TWD 144,50 | TWD 145,00 | TWD 144,00 | 34,14K |
| 2026-06-17 | TWD 144,50 | -%1,03 | TWD 145,50 | TWD 146,00 | TWD 144,00 | 12,00K |
| 2026-06-16 | TWD 146,00 | %0,00 | TWD 145,00 | TWD 146,00 | TWD 143,50 | 30,00K |
| 2026-06-15 | TWD 146,00 | -%0,34 | TWD 146,50 | TWD 146,50 | TWD 144,00 | 29,05K |
| 2026-06-12 | TWD 146,50 | -%0,34 | TWD 147,00 | TWD 148,00 | TWD 145,00 | 25,11K |
| 2026-06-11 | TWD 147,00 | +%3,16 | TWD 144,00 | TWD 148,00 | TWD 143,00 | 98,00K |
| 2026-06-10 | TWD 142,50 | -%0,35 | TWD 143,50 | TWD 144,00 | TWD 142,00 | 33,68K |
| 2026-06-09 | TWD 143,00 | %0,00 | TWD 142,50 | TWD 145,50 | TWD 142,50 | 40,11K |
| 2026-06-08 | TWD 143,00 | -%2,39 | TWD 136,00 | TWD 144,00 | TWD 136,00 | 62,13K |
| 2026-06-05 | TWD 146,50 | -%0,34 | TWD 147,00 | TWD 147,00 | TWD 145,50 | 12,09K |
| 2026-06-04 | TWD 147,00 | +%0,34 | TWD 145,50 | TWD 147,00 | TWD 143,50 | 41,14K |
| 2026-06-03 | TWD 146,50 | -%0,68 | TWD 147,50 | TWD 147,50 | TWD 145,00 | 53,00K |
| 2026-06-02 | TWD 147,50 | -%1,01 | TWD 148,00 | TWD 148,00 | TWD 143,00 | 52,00K |
| 2026-06-01 | TWD 149,00 | %0,00 | TWD 150,00 | TWD 150,00 | TWD 146,00 | 47,12K |
| 2026-05-29 | TWD 149,00 | +%2,05 | TWD 149,00 | TWD 151,50 | TWD 146,50 | 112,25K |
| 2026-05-28 | TWD 146,00 | +%2,46 | TWD 145,00 | TWD 150,50 | TWD 143,50 | 172,37K |
| 2026-05-27 | TWD 142,50 | -%0,35 | TWD 144,00 | TWD 144,00 | TWD 142,00 | 39,00K |
| 2026-05-26 | TWD 143,00 | -%1,04 | TWD 144,00 | TWD 144,00 | TWD 141,00 | 19,01K |