Techman Robot, Inc. 4585
TWSE · Tayvan · Üretici İmalatı
TWD 293,50-1,00 (-%0,34)
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 293,50 | -%0,34 | TWD 296,00 | TWD 296,00 | TWD 292,00 | 108,77K |
| 2026-10-01 | TWD 294,50 | +%0,86 | TWD 292,00 | TWD 294,50 | TWD 290,00 | 92,01K |
| 2026-09-30 | TWD 292,00 | +%0,69 | TWD 292,00 | TWD 292,50 | TWD 290,00 | 73,10K |
| 2026-09-29 | TWD 290,00 | -%1,02 | TWD 289,00 | TWD 295,50 | TWD 289,00 | 122,05K |
| 2026-09-24 | TWD 293,00 | -%0,68 | TWD 292,00 | TWD 295,00 | TWD 292,00 | 58,37K |
| 2026-09-23 | TWD 295,00 | -%0,84 | TWD 299,50 | TWD 299,50 | TWD 295,00 | 60,01K |
| 2026-09-22 | TWD 297,50 | -%0,50 | TWD 300,00 | TWD 302,00 | TWD 297,50 | 100,10K |
| 2026-09-21 | TWD 299,00 | -%1,32 | TWD 301,50 | TWD 301,50 | TWD 298,00 | 67,25K |
| 2026-09-18 | TWD 303,00 | +%1,00 | TWD 301,00 | TWD 303,00 | TWD 300,00 | 175,30K |
| 2026-09-17 | TWD 300,00 | +%1,87 | TWD 302,00 | TWD 302,00 | TWD 297,50 | 240,05K |
| 2026-09-16 | TWD 294,50 | -%0,51 | TWD 296,00 | TWD 296,00 | TWD 293,00 | 74,20K |
| 2026-09-15 | TWD 296,00 | -%0,67 | TWD 296,00 | TWD 299,00 | TWD 295,50 | 183,00K |
| 2026-09-14 | TWD 298,00 | %0,00 | TWD 296,00 | TWD 307,00 | TWD 295,50 | 423,00K |
| 2026-09-11 | TWD 298,00 | +%2,58 | TWD 289,50 | TWD 298,00 | TWD 286,00 | 757,66K |
| 2026-09-10 | TWD 290,50 | -%0,51 | TWD 290,00 | TWD 293,50 | TWD 289,00 | 214,25K |
| 2026-09-09 | TWD 292,00 | -%1,68 | TWD 295,00 | TWD 295,50 | TWD 291,00 | 271,07K |
| 2026-09-08 | TWD 297,00 | -%0,17 | TWD 299,50 | TWD 299,50 | TWD 294,00 | 296,20K |
| 2026-09-07 | TWD 297,50 | +%1,02 | TWD 297,00 | TWD 300,00 | TWD 293,50 | 261,04K |
| 2026-09-04 | TWD 294,50 | +%2,26 | TWD 291,50 | TWD 295,50 | TWD 288,00 | 137,00K |
| 2026-09-03 | TWD 288,00 | -%2,21 | TWD 296,00 | TWD 302,00 | TWD 288,00 | 264,00K |
| 2026-09-02 | TWD 294,50 | %0,00 | TWD 294,50 | TWD 298,00 | TWD 294,00 | 167,02K |
| 2026-09-01 | TWD 294,50 | +%0,34 | TWD 293,50 | TWD 297,50 | TWD 293,50 | 232,14K |
| 2026-08-31 | TWD 293,50 | -%2,33 | TWD 300,00 | TWD 300,00 | TWD 292,50 | 214,40K |
| 2026-08-28 | TWD 300,50 | -%0,66 | TWD 307,50 | TWD 307,50 | TWD 300,00 | 133,07K |
| 2026-08-27 | TWD 302,50 | +%0,50 | TWD 303,00 | TWD 310,00 | TWD 300,50 | 236,21K |
| 2026-08-26 | TWD 301,00 | +%0,33 | TWD 299,00 | TWD 302,00 | TWD 297,50 | 164,41K |
| 2026-08-25 | TWD 300,00 | +%2,56 | TWD 297,00 | TWD 300,50 | TWD 290,50 | 98,03K |
| 2026-08-24 | TWD 292,50 | -%1,02 | TWD 297,50 | TWD 297,50 | TWD 290,50 | 148,05K |
| 2026-08-21 | TWD 295,50 | -%1,66 | TWD 301,00 | TWD 301,50 | TWD 292,50 | 307,20K |
| 2026-08-20 | TWD 300,50 | +%0,84 | TWD 305,00 | TWD 310,50 | TWD 300,00 | 418,00K |
| 2026-08-19 | TWD 298,00 | -%0,33 | TWD 301,50 | TWD 308,00 | TWD 297,00 | 262,01K |
| 2026-08-18 | TWD 299,00 | -%3,70 | TWD 312,50 | TWD 315,00 | TWD 299,00 | 260,60K |
| 2026-08-17 | TWD 310,50 | +%1,64 | TWD 307,50 | TWD 318,00 | TWD 307,50 | 293,05K |
| 2026-08-14 | TWD 305,50 | -%1,29 | TWD 310,00 | TWD 310,00 | TWD 305,00 | 147,18K |
| 2026-08-13 | TWD 309,50 | -%0,48 | TWD 311,50 | TWD 318,50 | TWD 309,50 | 237,22K |
| 2026-08-12 | TWD 311,00 | +%0,81 | TWD 309,50 | TWD 313,00 | TWD 307,50 | 168,14K |
| 2026-08-11 | TWD 308,50 | -%2,37 | TWD 313,50 | TWD 313,50 | TWD 307,50 | 188,17K |
| 2026-08-10 | TWD 316,00 | +%2,43 | TWD 311,50 | TWD 317,50 | TWD 305,00 | 443,51K |
| 2026-08-07 | TWD 308,50 | +%2,66 | TWD 303,00 | TWD 327,50 | TWD 303,00 | 1,08M |
| 2026-08-06 | TWD 300,50 | -%0,17 | TWD 302,50 | TWD 312,00 | TWD 298,50 | 531,00K |
| 2026-08-05 | TWD 301,00 | +%4,88 | TWD 293,00 | TWD 303,00 | TWD 290,00 | 318,24K |
| 2026-08-04 | TWD 287,00 | -%0,86 | TWD 285,00 | TWD 292,00 | TWD 282,50 | 153,20K |
| 2026-08-03 | TWD 289,50 | +%2,48 | TWD 279,50 | TWD 293,00 | TWD 274,50 | 327,23K |
| 2026-07-31 | TWD 282,50 | +%4,63 | TWD 283,00 | TWD 287,50 | TWD 275,50 | 144,02K |
| 2026-07-30 | TWD 270,00 | -%6,41 | TWD 288,50 | TWD 288,50 | TWD 269,50 | 380,37K |
| 2026-07-29 | TWD 288,50 | -%1,20 | TWD 294,50 | TWD 298,00 | TWD 276,50 | 368,15K |
| 2026-07-28 | TWD 292,00 | -%3,47 | TWD 298,50 | TWD 298,50 | TWD 292,00 | 260,37K |
| 2026-07-27 | TWD 302,50 | +%0,83 | TWD 300,00 | TWD 302,50 | TWD 297,00 | 98,06K |
| 2026-07-24 | TWD 300,00 | -%1,15 | TWD 300,50 | TWD 306,50 | TWD 299,00 | 144,01K |
| 2026-07-23 | TWD 303,50 | -%1,14 | TWD 309,00 | TWD 310,50 | TWD 302,00 | 154,42K |
| 2026-07-22 | TWD 307,00 | +%0,99 | TWD 308,00 | TWD 313,00 | TWD 306,00 | 235,21K |
| 2026-07-21 | TWD 304,00 | +%1,67 | TWD 302,00 | TWD 306,00 | TWD 301,00 | 89,75K |
| 2026-07-20 | TWD 299,00 | -%0,83 | TWD 305,50 | TWD 308,00 | TWD 295,00 | 297,30K |
| 2026-07-17 | TWD 301,50 | -%6,94 | TWD 318,00 | TWD 324,00 | TWD 301,00 | 547,25K |
| 2026-07-16 | TWD 324,00 | +%6,58 | TWD 305,00 | TWD 327,50 | TWD 300,00 | 432,60K |
| 2026-07-15 | TWD 304,00 | +%1,00 | TWD 308,50 | TWD 308,50 | TWD 301,00 | 123,20K |
| 2026-07-14 | TWD 301,00 | -%1,31 | TWD 300,50 | TWD 303,50 | TWD 295,50 | 324,50K |
| 2026-07-13 | TWD 305,00 | -%4,09 | TWD 308,50 | TWD 315,00 | TWD 305,00 | 466,40K |
| 2026-07-10 | TWD 318,00 | %0,00 | TWD 318,00 | TWD 318,00 | TWD 318,00 | 0 |
| 2026-07-09 | TWD 318,00 | %0,00 | TWD 322,00 | TWD 325,00 | TWD 316,50 | 168,02K |
| 2026-07-08 | TWD 318,00 | -%0,63 | TWD 320,50 | TWD 325,00 | TWD 316,50 | 199,05K |
| 2026-07-07 | TWD 320,00 | -%2,59 | TWD 339,00 | TWD 339,00 | TWD 318,50 | 432,11K |
| 2026-07-06 | TWD 328,50 | -%3,52 | TWD 344,50 | TWD 344,50 | TWD 328,50 | 552,42K |
| 2026-07-03 | TWD 340,50 | +%1,34 | TWD 348,00 | TWD 354,00 | TWD 340,50 | 1,89M |
| 2026-07-02 | TWD 336,00 | +%9,98 | TWD 307,50 | TWD 336,00 | TWD 307,00 | 817,12K |
| 2026-07-01 | TWD 305,50 | +%1,66 | TWD 302,50 | TWD 305,50 | TWD 300,00 | 154,55K |
| 2026-06-30 | TWD 300,50 | +%1,35 | TWD 300,00 | TWD 302,50 | TWD 298,00 | 103,08K |
| 2026-06-29 | TWD 296,50 | +%0,34 | TWD 296,00 | TWD 302,00 | TWD 295,50 | 143,20K |
| 2026-06-26 | TWD 295,50 | -%2,15 | TWD 301,50 | TWD 302,50 | TWD 295,00 | 291,70K |
| 2026-06-25 | TWD 302,00 | -%1,15 | TWD 308,00 | TWD 309,50 | TWD 301,00 | 217,83K |
| 2026-06-24 | TWD 305,50 | -%1,61 | TWD 306,00 | TWD 308,00 | TWD 303,00 | 193,37K |
| 2026-06-23 | TWD 310,50 | -%1,11 | TWD 314,00 | TWD 316,50 | TWD 309,00 | 207,97K |
| 2026-06-22 | TWD 314,00 | +%0,16 | TWD 316,00 | TWD 317,50 | TWD 313,00 | 227,61K |
| 2026-06-18 | TWD 313,50 | +%2,45 | TWD 306,00 | TWD 314,00 | TWD 306,00 | 178,17K |
| 2026-06-17 | TWD 306,00 | -%0,16 | TWD 305,00 | TWD 308,00 | TWD 304,00 | 98,36K |
| 2026-06-16 | TWD 306,50 | -%0,81 | TWD 312,00 | TWD 312,00 | TWD 305,50 | 173,47K |
| 2026-06-15 | TWD 309,00 | +%1,48 | TWD 306,50 | TWD 313,50 | TWD 306,50 | 214,26K |
| 2026-06-12 | TWD 304,50 | -%0,81 | TWD 318,00 | TWD 318,00 | TWD 304,00 | 471,45K |
| 2026-06-11 | TWD 307,00 | -%4,81 | TWD 319,00 | TWD 320,00 | TWD 300,50 | 533,99K |
| 2026-06-10 | TWD 322,50 | -%2,42 | TWD 326,50 | TWD 332,50 | TWD 321,00 | 265,47K |
| 2026-06-09 | TWD 330,50 | +%1,38 | TWD 329,50 | TWD 334,50 | TWD 325,50 | 251,05K |
| 2026-06-08 | TWD 326,00 | -%5,78 | TWD 318,00 | TWD 329,00 | TWD 316,00 | 386,63K |
| 2026-06-05 | TWD 346,00 | +%1,17 | TWD 349,50 | TWD 349,50 | TWD 336,00 | 486,41K |
| 2026-06-04 | TWD 342,00 | -%1,44 | TWD 343,50 | TWD 348,00 | TWD 337,00 | 329,39K |
| 2026-06-03 | TWD 347,00 | -%1,14 | TWD 354,50 | TWD 357,00 | TWD 345,00 | 532,28K |
| 2026-06-02 | TWD 351,00 | -%5,52 | TWD 378,00 | TWD 378,00 | TWD 345,00 | 1,11M |
| 2026-06-01 | TWD 371,50 | +%5,99 | TWD 365,00 | TWD 376,00 | TWD 357,00 | 1,37M |
| 2026-05-29 | TWD 350,50 | +%6,05 | TWD 338,50 | TWD 356,00 | TWD 333,50 | 678,03K |
| 2026-05-28 | TWD 330,50 | -%5,44 | TWD 351,00 | TWD 355,00 | TWD 328,00 | 639,18K |
| 2026-05-27 | TWD 349,50 | -%3,05 | TWD 362,00 | TWD 365,50 | TWD 349,50 | 699,98K |