HIWIN Mikrosystem Corp. 4576
TWSE · Tayvan · Elektronik Teknoloji
TWD 234,00-3,50 (-%1,47)
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 234,00 | -%1,47 | TWD 238,00 | TWD 239,50 | TWD 232,50 | 1,21M |
| 2026-10-01 | TWD 237,50 | +%0,64 | TWD 237,00 | TWD 238,50 | TWD 230,50 | 1,04M |
| 2026-09-30 | TWD 236,00 | -%2,07 | TWD 242,00 | TWD 243,00 | TWD 235,50 | 1,94M |
| 2026-09-29 | TWD 241,00 | +%7,11 | TWD 226,00 | TWD 241,00 | TWD 224,50 | 2,43M |
| 2026-09-24 | TWD 225,00 | +%0,67 | TWD 223,50 | TWD 225,00 | TWD 219,00 | 779,33K |
| 2026-09-23 | TWD 223,50 | -%3,66 | TWD 235,00 | TWD 235,00 | TWD 222,50 | 1,92M |
| 2026-09-22 | TWD 232,00 | -%0,64 | TWD 236,00 | TWD 237,00 | TWD 231,00 | 1,02M |
| 2026-09-21 | TWD 233,50 | -%2,71 | TWD 240,00 | TWD 241,50 | TWD 233,00 | 1,54M |
| 2026-09-18 | TWD 240,00 | +%3,67 | TWD 236,00 | TWD 240,00 | TWD 229,00 | 2,01M |
| 2026-09-17 | TWD 231,50 | -%0,64 | TWD 234,00 | TWD 237,50 | TWD 230,50 | 1,22M |
| 2026-09-16 | TWD 233,00 | +%1,08 | TWD 230,00 | TWD 234,50 | TWD 228,00 | 1,32M |
| 2026-09-15 | TWD 230,50 | +%1,10 | TWD 224,00 | TWD 237,50 | TWD 223,50 | 1,81M |
| 2026-09-14 | TWD 228,00 | -%5,79 | TWD 238,00 | TWD 238,50 | TWD 227,50 | 2,90M |
| 2026-09-11 | TWD 242,00 | +%1,68 | TWD 234,00 | TWD 250,00 | TWD 232,50 | 3,86M |
| 2026-09-10 | TWD 238,00 | -%2,46 | TWD 241,00 | TWD 244,50 | TWD 233,00 | 2,79M |
| 2026-09-09 | TWD 244,00 | +%3,61 | TWD 239,00 | TWD 249,00 | TWD 236,50 | 4,20M |
| 2026-09-08 | TWD 235,50 | -%4,66 | TWD 249,50 | TWD 252,00 | TWD 230,50 | 4,12M |
| 2026-09-07 | TWD 247,00 | +%3,78 | TWD 250,00 | TWD 258,00 | TWD 245,00 | 5,92M |
| 2026-09-04 | TWD 238,00 | +%3,03 | TWD 236,00 | TWD 239,50 | TWD 223,00 | 3,45M |
| 2026-09-03 | TWD 231,00 | -%4,55 | TWD 250,00 | TWD 251,50 | TWD 229,50 | 8,87M |
| 2026-09-02 | TWD 242,00 | +%4,99 | TWD 229,00 | TWD 252,00 | TWD 227,50 | 7,12M |
| 2026-09-01 | TWD 230,50 | +%6,47 | TWD 215,00 | TWD 237,00 | TWD 215,00 | 3,57M |
| 2026-08-31 | TWD 216,50 | +%0,23 | TWD 211,00 | TWD 219,50 | TWD 208,50 | 1,22M |
| 2026-08-28 | TWD 216,00 | +%0,23 | TWD 220,50 | TWD 223,00 | TWD 208,50 | 1,91M |
| 2026-08-27 | TWD 215,50 | +%6,16 | TWD 204,00 | TWD 220,50 | TWD 204,00 | 2,54M |
| 2026-08-26 | TWD 203,00 | +%3,05 | TWD 199,00 | TWD 204,00 | TWD 195,50 | 1,01M |
| 2026-08-25 | TWD 197,00 | -%0,51 | TWD 197,50 | TWD 197,50 | TWD 190,50 | 1,02M |
| 2026-08-24 | TWD 198,00 | -%2,22 | TWD 207,00 | TWD 207,00 | TWD 198,00 | 986,42K |
| 2026-08-21 | TWD 202,50 | -%2,64 | TWD 208,00 | TWD 208,50 | TWD 199,00 | 1,54M |
| 2026-08-20 | TWD 208,00 | %0,00 | TWD 213,00 | TWD 228,50 | TWD 206,50 | 5,22M |
| 2026-08-19 | TWD 208,00 | -%1,19 | TWD 206,50 | TWD 219,00 | TWD 205,00 | 1,49M |
| 2026-08-18 | TWD 210,50 | -%6,65 | TWD 223,50 | TWD 226,50 | TWD 209,00 | 1,56M |
| 2026-08-17 | TWD 225,50 | +%2,04 | TWD 220,00 | TWD 233,00 | TWD 220,00 | 2,70M |
| 2026-08-14 | TWD 221,00 | -%1,34 | TWD 224,00 | TWD 226,50 | TWD 217,50 | 1,25M |
| 2026-08-13 | TWD 224,00 | -%1,32 | TWD 228,00 | TWD 235,50 | TWD 222,50 | 4,09M |
| 2026-08-12 | TWD 227,00 | +%3,89 | TWD 217,00 | TWD 231,00 | TWD 217,00 | 2,18M |
| 2026-08-11 | TWD 218,50 | -%3,53 | TWD 223,50 | TWD 226,00 | TWD 216,00 | 1,64M |
| 2026-08-10 | TWD 226,50 | +%3,90 | TWD 223,50 | TWD 232,50 | TWD 214,50 | 3,07M |
| 2026-08-07 | TWD 218,00 | -%0,23 | TWD 222,50 | TWD 238,00 | TWD 217,50 | 7,79M |
| 2026-08-06 | TWD 218,50 | +%0,23 | TWD 216,50 | TWD 227,50 | TWD 214,50 | 3,24M |
| 2026-08-05 | TWD 218,00 | +%8,46 | TWD 209,00 | TWD 221,00 | TWD 205,50 | 3,04M |
| 2026-08-04 | TWD 201,00 | +%2,03 | TWD 197,00 | TWD 210,50 | TWD 196,50 | 1,37M |
| 2026-08-03 | TWD 197,00 | +%9,14 | TWD 176,00 | TWD 198,50 | TWD 176,00 | 1,29M |
| 2026-07-31 | TWD 180,50 | +%9,73 | TWD 178,00 | TWD 180,50 | TWD 174,00 | 777,01K |
| 2026-07-30 | TWD 164,50 | -%6,53 | TWD 176,00 | TWD 178,50 | TWD 162,00 | 1,60M |
| 2026-07-29 | TWD 176,00 | -%2,49 | TWD 182,50 | TWD 189,50 | TWD 168,00 | 2,52M |
| 2026-07-28 | TWD 180,50 | -%8,14 | TWD 186,50 | TWD 190,00 | TWD 180,00 | 843,04K |
| 2026-07-27 | TWD 196,50 | +%2,61 | TWD 191,50 | TWD 196,50 | TWD 186,00 | 597,14K |
| 2026-07-24 | TWD 191,50 | -%3,77 | TWD 194,50 | TWD 199,50 | TWD 190,00 | 644,06K |
| 2026-07-23 | TWD 199,00 | +%0,51 | TWD 200,00 | TWD 201,50 | TWD 193,50 | 688,08K |
| 2026-07-22 | TWD 198,00 | +%3,66 | TWD 194,00 | TWD 203,00 | TWD 194,00 | 1,02M |
| 2026-07-21 | TWD 191,00 | +%1,87 | TWD 190,00 | TWD 193,00 | TWD 187,50 | 505,24K |
| 2026-07-20 | TWD 187,50 | -%3,35 | TWD 194,50 | TWD 195,00 | TWD 180,00 | 1,32M |
| 2026-07-17 | TWD 194,00 | -%8,06 | TWD 201,00 | TWD 206,00 | TWD 192,50 | 1,38M |
| 2026-07-16 | TWD 211,00 | +%2,43 | TWD 202,00 | TWD 213,50 | TWD 200,00 | 881,41K |
| 2026-07-15 | TWD 206,00 | +%1,73 | TWD 206,00 | TWD 210,00 | TWD 204,00 | 681,34K |
| 2026-07-14 | TWD 202,50 | -%3,34 | TWD 208,50 | TWD 210,50 | TWD 190,00 | 2,04M |
| 2026-07-13 | TWD 209,50 | -%3,90 | TWD 220,50 | TWD 227,50 | TWD 208,00 | 1,76M |
| 2026-07-10 | TWD 218,00 | %0,00 | TWD 218,00 | TWD 218,00 | TWD 218,00 | 0 |
| 2026-07-09 | TWD 218,00 | -%1,13 | TWD 224,00 | TWD 225,50 | TWD 216,50 | 1,21M |
| 2026-07-08 | TWD 220,50 | -%1,12 | TWD 223,00 | TWD 229,00 | TWD 216,00 | 1,58M |
| 2026-07-07 | TWD 223,00 | -%6,50 | TWD 242,00 | TWD 244,50 | TWD 221,00 | 3,29M |
| 2026-07-06 | TWD 238,50 | +%7,19 | TWD 228,00 | TWD 240,00 | TWD 225,50 | 3,40M |
| 2026-07-03 | TWD 222,50 | -%5,32 | TWD 237,00 | TWD 237,50 | TWD 222,00 | 4,09M |
| 2026-07-02 | TWD 235,00 | +%9,81 | TWD 212,00 | TWD 235,00 | TWD 210,00 | 2,80M |
| 2026-07-01 | TWD 214,00 | +%1,42 | TWD 213,50 | TWD 223,50 | TWD 212,50 | 1,67M |
| 2026-06-30 | TWD 211,00 | +%3,18 | TWD 209,00 | TWD 211,50 | TWD 206,50 | 688,06K |
| 2026-06-29 | TWD 204,50 | +%2,00 | TWD 200,00 | TWD 208,50 | TWD 200,00 | 1,12M |
| 2026-06-26 | TWD 200,50 | -%8,45 | TWD 215,00 | TWD 215,00 | TWD 199,00 | 1,58M |
| 2026-06-25 | TWD 219,00 | %0,00 | TWD 222,00 | TWD 223,50 | TWD 217,50 | 1,00M |
| 2026-06-24 | TWD 219,00 | -%3,31 | TWD 222,50 | TWD 223,00 | TWD 214,00 | 1,32M |
| 2026-06-23 | TWD 226,50 | -%4,03 | TWD 236,50 | TWD 236,50 | TWD 223,00 | 2,25M |
| 2026-06-22 | TWD 236,00 | +%6,79 | TWD 226,50 | TWD 237,00 | TWD 225,50 | 3,44M |
| 2026-06-18 | TWD 221,00 | +%9,95 | TWD 204,00 | TWD 221,00 | TWD 202,00 | 2,13M |
| 2026-06-17 | TWD 201,00 | -%2,66 | TWD 206,50 | TWD 208,50 | TWD 197,00 | 1,88M |
| 2026-06-16 | TWD 206,50 | -%3,95 | TWD 218,00 | TWD 218,00 | TWD 205,00 | 1,14M |
| 2026-06-15 | TWD 215,00 | +%6,44 | TWD 209,50 | TWD 215,50 | TWD 208,00 | 1,44M |
| 2026-06-12 | TWD 202,00 | +%2,80 | TWD 206,50 | TWD 207,00 | TWD 199,00 | 1,46M |
| 2026-06-11 | TWD 196,50 | -%2,24 | TWD 200,00 | TWD 204,00 | TWD 191,00 | 1,99M |
| 2026-06-10 | TWD 201,00 | -%6,07 | TWD 210,00 | TWD 216,50 | TWD 200,00 | 1,69M |
| 2026-06-09 | TWD 214,00 | +%1,90 | TWD 213,00 | TWD 217,50 | TWD 208,00 | 1,68M |
| 2026-06-08 | TWD 210,00 | -%4,76 | TWD 198,50 | TWD 214,50 | TWD 198,50 | 2,35M |
| 2026-06-05 | TWD 220,50 | -%3,71 | TWD 228,50 | TWD 233,00 | TWD 215,00 | 2,51M |
| 2026-06-04 | TWD 229,00 | -%1,72 | TWD 229,50 | TWD 231,50 | TWD 223,00 | 1,75M |
| 2026-06-03 | TWD 233,00 | -%2,10 | TWD 240,00 | TWD 243,00 | TWD 232,00 | 2,67M |
| 2026-06-02 | TWD 238,00 | -%9,51 | TWD 264,00 | TWD 265,00 | TWD 237,00 | 5,28M |
| 2026-06-01 | TWD 263,00 | -%1,31 | TWD 268,00 | TWD 273,00 | TWD 263,00 | 3,04M |
| 2026-05-29 | TWD 266,50 | +%4,31 | TWD 261,00 | TWD 272,00 | TWD 258,00 | 3,81M |
| 2026-05-28 | TWD 255,50 | -%6,41 | TWD 270,50 | TWD 273,50 | TWD 250,50 | 4,45M |
| 2026-05-27 | TWD 273,00 | -%4,04 | TWD 288,00 | TWD 291,00 | TWD 271,50 | 5,22M |