Fukuta Electric & Machinery Co. Ltd. 4590
TWSE · Tayvan · Üretici İmalatı
TWD 88,30+0,10 (+%0,11)
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 88,40 | +%0,23 | TWD 88,20 | TWD 89,30 | TWD 88,10 | 71,69K |
| 2026-10-01 | TWD 88,20 | -%1,01 | TWD 89,00 | TWD 89,00 | TWD 88,10 | 131,02K |
| 2026-09-30 | TWD 89,10 | +%0,68 | TWD 88,90 | TWD 90,00 | TWD 88,80 | 117,00K |
| 2026-09-29 | TWD 88,50 | -%1,34 | TWD 90,00 | TWD 90,00 | TWD 88,10 | 111,00K |
| 2026-09-24 | TWD 89,70 | %0,00 | TWD 89,70 | TWD 90,30 | TWD 88,50 | 188,00K |
| 2026-09-23 | TWD 89,70 | -%1,10 | TWD 91,10 | TWD 91,10 | TWD 89,70 | 125,00K |
| 2026-09-22 | TWD 90,70 | -%1,09 | TWD 92,40 | TWD 92,40 | TWD 90,70 | 239,00K |
| 2026-09-21 | TWD 91,70 | +%0,77 | TWD 93,00 | TWD 93,50 | TWD 91,20 | 214,10K |
| 2026-09-18 | TWD 91,00 | +%1,90 | TWD 90,70 | TWD 91,00 | TWD 89,60 | 174,10K |
| 2026-09-17 | TWD 89,30 | +%1,25 | TWD 88,30 | TWD 90,10 | TWD 88,30 | 101,01K |
| 2026-09-16 | TWD 88,20 | +%1,61 | TWD 87,20 | TWD 89,40 | TWD 87,20 | 247,10K |
| 2026-09-15 | TWD 86,80 | -%1,70 | TWD 88,00 | TWD 88,70 | TWD 86,80 | 221,00K |
| 2026-09-14 | TWD 88,30 | -%1,78 | TWD 89,50 | TWD 89,90 | TWD 88,10 | 194,03K |
| 2026-09-11 | TWD 89,90 | -%2,28 | TWD 91,50 | TWD 91,80 | TWD 89,90 | 267,10K |
| 2026-09-10 | TWD 92,00 | -%1,50 | TWD 94,40 | TWD 94,40 | TWD 91,70 | 310,00K |
| 2026-09-09 | TWD 93,40 | +%4,83 | TWD 91,50 | TWD 95,30 | TWD 91,30 | 1,16M |
| 2026-09-08 | TWD 89,10 | -%0,56 | TWD 89,50 | TWD 90,00 | TWD 88,50 | 192,02K |
| 2026-09-07 | TWD 89,60 | %0,00 | TWD 91,10 | TWD 91,10 | TWD 88,80 | 185,00K |
| 2026-09-04 | TWD 89,60 | +%0,56 | TWD 90,50 | TWD 91,20 | TWD 89,20 | 213,20K |
| 2026-09-03 | TWD 89,10 | -%0,78 | TWD 89,90 | TWD 91,50 | TWD 89,10 | 289,00K |
| 2026-09-02 | TWD 89,80 | +%2,16 | TWD 87,70 | TWD 91,40 | TWD 87,40 | 276,00K |
| 2026-09-01 | TWD 87,90 | -%0,68 | TWD 87,80 | TWD 90,90 | TWD 87,80 | 217,01K |
| 2026-08-31 | TWD 88,50 | -%1,01 | TWD 88,50 | TWD 89,60 | TWD 87,90 | 164,00K |
| 2026-08-28 | TWD 89,40 | -%0,67 | TWD 92,10 | TWD 92,10 | TWD 88,50 | 239,02K |
| 2026-08-27 | TWD 90,00 | +%2,74 | TWD 88,20 | TWD 92,30 | TWD 88,20 | 820,05K |
| 2026-08-26 | TWD 87,60 | +%3,42 | TWD 85,20 | TWD 88,40 | TWD 85,20 | 233,11K |
| 2026-08-25 | TWD 84,70 | -%1,28 | TWD 85,30 | TWD 85,30 | TWD 84,20 | 245,00K |
| 2026-08-24 | TWD 85,80 | -%1,83 | TWD 88,50 | TWD 88,50 | TWD 85,80 | 358,42K |
| 2026-08-21 | TWD 87,40 | +%0,23 | TWD 87,20 | TWD 87,60 | TWD 85,40 | 276,23K |
| 2026-08-20 | TWD 87,20 | +%0,81 | TWD 89,20 | TWD 91,00 | TWD 86,70 | 431,00K |
| 2026-08-19 | TWD 86,50 | %0,00 | TWD 86,30 | TWD 88,50 | TWD 84,50 | 453,00K |
| 2026-08-18 | TWD 86,50 | -%2,59 | TWD 90,00 | TWD 90,70 | TWD 86,20 | 475,33K |
| 2026-08-17 | TWD 88,80 | -%5,03 | TWD 95,00 | TWD 99,50 | TWD 88,50 | 1,33M |
| 2026-08-14 | TWD 93,50 | +%3,20 | TWD 91,80 | TWD 93,90 | TWD 90,60 | 539,01K |
| 2026-08-13 | TWD 90,60 | -%0,66 | TWD 93,30 | TWD 95,90 | TWD 90,10 | 792,45K |
| 2026-08-12 | TWD 91,20 | +%1,56 | TWD 91,50 | TWD 93,50 | TWD 90,70 | 941,24K |
| 2026-08-11 | TWD 89,80 | +%8,06 | TWD 84,50 | TWD 90,70 | TWD 84,50 | 1,30M |
| 2026-08-10 | TWD 83,10 | %0,00 | TWD 83,20 | TWD 83,70 | TWD 80,30 | 516,10K |
| 2026-08-07 | TWD 83,10 | +%2,34 | TWD 81,60 | TWD 83,90 | TWD 80,50 | 370,07K |
| 2026-08-06 | TWD 81,20 | +%1,12 | TWD 80,30 | TWD 82,40 | TWD 79,50 | 278,04K |
| 2026-08-05 | TWD 80,30 | +%0,38 | TWD 81,00 | TWD 82,40 | TWD 79,60 | 272,00K |
| 2026-08-04 | TWD 80,00 | -%0,62 | TWD 79,50 | TWD 80,30 | TWD 79,10 | 82,00K |
| 2026-08-03 | TWD 80,50 | %0,00 | TWD 79,00 | TWD 80,60 | TWD 79,00 | 77,00K |
| 2026-07-31 | TWD 80,50 | +%3,87 | TWD 79,10 | TWD 81,90 | TWD 79,10 | 129,01K |
| 2026-07-30 | TWD 77,50 | %0,00 | TWD 75,20 | TWD 77,90 | TWD 75,20 | 146,10K |
| 2026-07-29 | TWD 77,50 | -%3,25 | TWD 82,30 | TWD 82,30 | TWD 75,40 | 282,04K |
| 2026-07-28 | TWD 80,10 | -%4,07 | TWD 82,30 | TWD 82,50 | TWD 80,10 | 246,00K |
| 2026-07-27 | TWD 83,50 | -%3,47 | TWD 86,50 | TWD 86,50 | TWD 82,10 | 261,00K |
| 2026-07-24 | TWD 86,50 | -%0,35 | TWD 87,40 | TWD 89,20 | TWD 84,70 | 236,01K |
| 2026-07-23 | TWD 86,80 | -%0,80 | TWD 88,10 | TWD 88,20 | TWD 85,50 | 153,00K |
| 2026-07-22 | TWD 87,50 | -%4,27 | TWD 90,70 | TWD 91,80 | TWD 83,10 | 546,01K |
| 2026-07-21 | TWD 91,40 | +%2,81 | TWD 89,10 | TWD 91,70 | TWD 88,50 | 281,01K |
| 2026-07-20 | TWD 88,90 | +%1,02 | TWD 88,00 | TWD 92,30 | TWD 88,00 | 326,14K |
| 2026-07-17 | TWD 88,00 | -%4,35 | TWD 91,00 | TWD 91,00 | TWD 86,10 | 438,03K |
| 2026-07-16 | TWD 92,00 | -%3,16 | TWD 95,50 | TWD 95,50 | TWD 91,40 | 257,00K |
| 2026-07-15 | TWD 95,00 | +%0,42 | TWD 96,00 | TWD 96,00 | TWD 92,10 | 378,26K |
| 2026-07-14 | TWD 94,60 | +%1,28 | TWD 92,70 | TWD 95,00 | TWD 90,00 | 584,07K |
| 2026-07-13 | TWD 93,40 | +%3,32 | TWD 91,50 | TWD 96,90 | TWD 91,50 | 797,02K |
| 2026-07-10 | TWD 90,40 | %0,00 | TWD 90,40 | TWD 90,40 | TWD 90,40 | 0 |
| 2026-07-09 | TWD 90,40 | -%1,20 | TWD 92,00 | TWD 92,90 | TWD 89,50 | 446,32K |
| 2026-07-08 | TWD 91,50 | +%5,17 | TWD 88,00 | TWD 91,50 | TWD 87,20 | 488,47K |
| 2026-07-07 | TWD 87,00 | -%9,19 | TWD 95,80 | TWD 95,80 | TWD 86,30 | 700,15K |
| 2026-07-06 | TWD 95,80 | -%0,21 | TWD 96,00 | TWD 101,00 | TWD 95,30 | 1,10M |
| 2026-07-03 | TWD 96,00 | +%9,09 | TWD 91,60 | TWD 96,80 | TWD 88,20 | 2,10M |
| 2026-07-02 | TWD 88,00 | +%10,00 | TWD 81,20 | TWD 88,00 | TWD 80,30 | 1,19M |
| 2026-07-01 | TWD 80,00 | +%1,27 | TWD 79,00 | TWD 81,30 | TWD 78,80 | 395,00K |
| 2026-06-30 | TWD 79,00 | +%3,13 | TWD 77,50 | TWD 80,20 | TWD 75,80 | 253,00K |
| 2026-06-29 | TWD 76,60 | +%4,64 | TWD 73,70 | TWD 76,80 | TWD 73,60 | 238,00K |
| 2026-06-26 | TWD 73,20 | -%3,68 | TWD 75,00 | TWD 75,10 | TWD 72,90 | 286,03K |
| 2026-06-25 | TWD 76,00 | -%1,17 | TWD 77,50 | TWD 77,50 | TWD 75,80 | 151,00K |
| 2026-06-24 | TWD 76,90 | -%3,03 | TWD 77,80 | TWD 77,80 | TWD 76,80 | 196,18K |
| 2026-06-23 | TWD 79,30 | -%1,37 | TWD 80,40 | TWD 80,40 | TWD 78,60 | 168,00K |
| 2026-06-22 | TWD 80,40 | +%3,08 | TWD 79,50 | TWD 81,80 | TWD 79,50 | 380,33K |
| 2026-06-18 | TWD 78,00 | %0,00 | TWD 78,00 | TWD 79,00 | TWD 77,50 | 167,02K |
| 2026-06-17 | TWD 78,00 | +%1,56 | TWD 77,00 | TWD 78,40 | TWD 77,00 | 160,00K |
| 2026-06-16 | TWD 76,80 | +%0,13 | TWD 76,30 | TWD 77,10 | TWD 75,90 | 178,00K |
| 2026-06-15 | TWD 76,70 | +%0,79 | TWD 77,00 | TWD 77,00 | TWD 75,80 | 118,10K |
| 2026-06-12 | TWD 76,10 | +%1,06 | TWD 75,50 | TWD 76,90 | TWD 75,10 | 298,00K |
| 2026-06-11 | TWD 75,30 | +%1,07 | TWD 73,50 | TWD 75,50 | TWD 73,00 | 211,00K |
| 2026-06-10 | TWD 74,50 | -%0,67 | TWD 75,90 | TWD 75,90 | TWD 73,40 | 191,00K |
| 2026-06-09 | TWD 75,00 | +%2,32 | TWD 75,00 | TWD 75,60 | TWD 73,70 | 213,04K |
| 2026-06-08 | TWD 73,30 | -%2,14 | TWD 71,20 | TWD 73,80 | TWD 71,20 | 184,00K |
| 2026-06-05 | TWD 74,90 | +%1,77 | TWD 73,60 | TWD 75,40 | TWD 73,60 | 272,05K |
| 2026-06-04 | TWD 73,60 | +%0,27 | TWD 73,20 | TWD 73,90 | TWD 72,60 | 97,02K |
| 2026-06-03 | TWD 73,40 | +%1,24 | TWD 73,00 | TWD 74,50 | TWD 73,00 | 154,46K |
| 2026-06-02 | TWD 72,50 | -%0,68 | TWD 73,00 | TWD 73,00 | TWD 71,40 | 249,20K |
| 2026-06-01 | TWD 73,00 | +%1,39 | TWD 72,50 | TWD 73,40 | TWD 71,90 | 173,04K |
| 2026-05-29 | TWD 72,00 | +%0,56 | TWD 72,50 | TWD 72,50 | TWD 71,50 | 206,01K |
| 2026-05-28 | TWD 71,60 | -%0,14 | TWD 72,00 | TWD 72,80 | TWD 71,50 | 195,50K |
| 2026-05-27 | TWD 71,70 | -%0,97 | TWD 72,40 | TWD 72,80 | TWD 71,60 | 316,00K |