Mildex Optical Inc. 4729
TPEX · Tayvan · Elektronik Teknoloji
TWD 20,40-0,25 (-%1,21)
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 20,40 | -%1,21 | TWD 21,00 | TWD 21,05 | TWD 19,95 | 902,03K |
| 2026-09-30 | TWD 20,65 | +%9,84 | TWD 19,10 | TWD 20,65 | TWD 19,10 | 1,06M |
| 2026-09-29 | TWD 18,80 | %0,00 | TWD 18,80 | TWD 19,00 | TWD 18,70 | 71,00K |
| 2026-09-24 | TWD 18,80 | %0,00 | TWD 18,75 | TWD 18,85 | TWD 18,70 | 34,08K |
| 2026-09-23 | TWD 18,80 | %0,00 | TWD 18,80 | TWD 19,00 | TWD 18,65 | 63,00K |
| 2026-09-22 | TWD 18,80 | -%0,53 | TWD 18,95 | TWD 18,95 | TWD 18,80 | 64,00K |
| 2026-09-21 | TWD 18,90 | +%0,27 | TWD 18,95 | TWD 19,20 | TWD 18,85 | 99,00K |
| 2026-09-18 | TWD 18,85 | +%1,62 | TWD 18,65 | TWD 18,85 | TWD 18,55 | 73,00K |
| 2026-09-17 | TWD 18,55 | +%0,27 | TWD 18,55 | TWD 18,80 | TWD 18,40 | 70,08K |
| 2026-09-16 | TWD 18,50 | +%1,09 | TWD 18,30 | TWD 18,55 | TWD 18,30 | 15,10K |
| 2026-09-15 | TWD 18,30 | %0,00 | TWD 18,35 | TWD 18,35 | TWD 18,20 | 31,00K |
| 2026-09-14 | TWD 18,30 | +%0,27 | TWD 18,20 | TWD 18,75 | TWD 18,15 | 51,52K |
| 2026-09-11 | TWD 18,25 | -%1,35 | TWD 18,25 | TWD 18,50 | TWD 18,20 | 38,10K |
| 2026-09-10 | TWD 18,50 | +%0,54 | TWD 18,50 | TWD 18,60 | TWD 18,40 | 63,00K |
| 2026-09-09 | TWD 18,40 | -%1,08 | TWD 18,60 | TWD 18,60 | TWD 18,40 | 103,52K |
| 2026-09-08 | TWD 18,60 | -%1,59 | TWD 18,95 | TWD 18,95 | TWD 18,60 | 66,52K |
| 2026-09-07 | TWD 18,90 | -%0,53 | TWD 18,90 | TWD 18,95 | TWD 18,80 | 57,60K |
| 2026-09-04 | TWD 19,00 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 18,85 | 36,03K |
| 2026-09-03 | TWD 19,00 | +%0,26 | TWD 19,15 | TWD 19,15 | TWD 18,75 | 58,00K |
| 2026-09-02 | TWD 18,95 | %0,00 | TWD 19,05 | TWD 19,05 | TWD 18,80 | 43,00K |
| 2026-09-01 | TWD 18,95 | +%0,53 | TWD 18,90 | TWD 19,05 | TWD 18,80 | 51,40K |
| 2026-08-31 | TWD 18,85 | +%0,80 | TWD 18,60 | TWD 18,90 | TWD 18,60 | 72,00K |
| 2026-08-28 | TWD 18,70 | -%1,84 | TWD 19,00 | TWD 19,15 | TWD 18,70 | 179,07K |
| 2026-08-27 | TWD 19,05 | +%0,26 | TWD 19,05 | TWD 19,25 | TWD 19,05 | 90,05K |
| 2026-08-26 | TWD 19,00 | %0,00 | TWD 19,05 | TWD 19,15 | TWD 19,00 | 68,00K |
| 2026-08-25 | TWD 19,00 | +%1,60 | TWD 18,55 | TWD 19,00 | TWD 18,50 | 59,00K |
| 2026-08-24 | TWD 18,70 | -%1,58 | TWD 19,00 | TWD 19,00 | TWD 18,70 | 148,04K |
| 2026-08-21 | TWD 19,00 | %0,00 | TWD 19,15 | TWD 19,15 | TWD 18,80 | 40,49K |
| 2026-08-20 | TWD 19,00 | +%0,53 | TWD 19,00 | TWD 19,15 | TWD 18,80 | 118,07K |
| 2026-08-19 | TWD 18,90 | -%0,79 | TWD 18,60 | TWD 19,15 | TWD 18,60 | 76,00K |
| 2026-08-18 | TWD 19,05 | -%2,31 | TWD 19,25 | TWD 19,25 | TWD 19,00 | 61,00K |
| 2026-08-17 | TWD 19,50 | +%0,26 | TWD 19,65 | TWD 19,65 | TWD 19,35 | 39,00K |
| 2026-08-14 | TWD 19,45 | -%1,77 | TWD 19,70 | TWD 19,80 | TWD 19,45 | 104,03K |
| 2026-08-13 | TWD 19,80 | -%1,49 | TWD 20,25 | TWD 20,25 | TWD 19,75 | 124,01K |
| 2026-08-12 | TWD 20,10 | +%1,01 | TWD 20,25 | TWD 20,25 | TWD 19,95 | 95,00K |
| 2026-08-11 | TWD 19,90 | -%2,93 | TWD 19,80 | TWD 20,45 | TWD 19,80 | 85,18K |
| 2026-08-10 | TWD 20,50 | +%3,27 | TWD 20,00 | TWD 20,50 | TWD 19,95 | 187,76K |
| 2026-08-07 | TWD 19,85 | +%0,51 | TWD 19,85 | TWD 19,85 | TWD 19,50 | 106,87K |
| 2026-08-06 | TWD 19,75 | +%1,80 | TWD 19,40 | TWD 19,85 | TWD 19,10 | 158,05K |
| 2026-08-05 | TWD 19,40 | +%0,78 | TWD 19,40 | TWD 19,65 | TWD 19,30 | 76,90K |
| 2026-08-04 | TWD 19,25 | +%0,52 | TWD 19,05 | TWD 19,25 | TWD 18,90 | 149,08K |
| 2026-08-03 | TWD 19,15 | +%0,52 | TWD 19,25 | TWD 19,25 | TWD 18,40 | 230,00K |
| 2026-07-31 | TWD 19,05 | +%8,86 | TWD 18,00 | TWD 19,05 | TWD 18,00 | 241,03K |
| 2026-07-30 | TWD 17,50 | -%0,85 | TWD 17,50 | TWD 18,10 | TWD 17,30 | 158,10K |
| 2026-07-29 | TWD 17,65 | -%3,55 | TWD 18,50 | TWD 18,60 | TWD 17,30 | 423,00K |
| 2026-07-28 | TWD 18,30 | -%6,63 | TWD 18,80 | TWD 18,90 | TWD 18,30 | 287,00K |
| 2026-07-27 | TWD 19,60 | +%3,98 | TWD 18,85 | TWD 19,60 | TWD 18,70 | 184,00K |
| 2026-07-24 | TWD 18,85 | -%2,08 | TWD 19,40 | TWD 20,10 | TWD 18,85 | 212,05K |
| 2026-07-23 | TWD 19,25 | -%0,26 | TWD 19,15 | TWD 19,50 | TWD 18,90 | 103,67K |
| 2026-07-22 | TWD 19,30 | -%0,26 | TWD 20,00 | TWD 20,00 | TWD 19,30 | 239,00K |
| 2026-07-21 | TWD 19,35 | +%3,48 | TWD 19,00 | TWD 19,45 | TWD 19,00 | 205,00K |
| 2026-07-20 | TWD 18,70 | -%2,35 | TWD 19,10 | TWD 19,20 | TWD 18,25 | 220,00K |
| 2026-07-17 | TWD 19,15 | -%4,73 | TWD 20,00 | TWD 20,00 | TWD 18,95 | 482,50K |
| 2026-07-16 | TWD 20,10 | %0,00 | TWD 20,25 | TWD 20,55 | TWD 19,85 | 218,00K |
| 2026-07-15 | TWD 20,10 | +%0,75 | TWD 20,00 | TWD 20,25 | TWD 19,90 | 224,05K |
| 2026-07-14 | TWD 19,95 | -%1,72 | TWD 20,40 | TWD 20,45 | TWD 19,30 | 557,00K |
| 2026-07-13 | TWD 20,30 | -%5,14 | TWD 21,40 | TWD 21,55 | TWD 20,25 | 391,65K |
| 2026-07-10 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,40 | TWD 21,40 | 0 |
| 2026-07-09 | TWD 21,40 | -%1,15 | TWD 21,70 | TWD 21,90 | TWD 21,10 | 289,00K |
| 2026-07-08 | TWD 21,65 | -%2,48 | TWD 22,65 | TWD 22,65 | TWD 21,60 | 386,20K |
| 2026-07-07 | TWD 22,20 | -%4,31 | TWD 23,50 | TWD 23,50 | TWD 22,05 | 470,04K |
| 2026-07-06 | TWD 23,20 | +%1,31 | TWD 23,30 | TWD 23,90 | TWD 22,95 | 658,04K |
| 2026-07-03 | TWD 22,90 | +%1,10 | TWD 22,50 | TWD 23,25 | TWD 22,35 | 485,05K |
| 2026-07-02 | TWD 22,65 | +%3,19 | TWD 21,85 | TWD 22,90 | TWD 21,85 | 316,69K |
| 2026-07-01 | TWD 21,95 | -%3,30 | TWD 23,00 | TWD 23,25 | TWD 21,95 | 884,00K |
| 2026-06-30 | TWD 22,70 | +%5,58 | TWD 21,75 | TWD 22,90 | TWD 21,65 | 716,00K |
| 2026-06-29 | TWD 21,50 | -%0,69 | TWD 21,85 | TWD 22,40 | TWD 21,50 | 487,18K |
| 2026-06-26 | TWD 21,65 | -%2,70 | TWD 22,25 | TWD 22,70 | TWD 21,65 | 669,20K |
| 2026-06-25 | TWD 22,25 | -%3,68 | TWD 23,25 | TWD 23,65 | TWD 22,25 | 674,00K |
| 2026-06-24 | TWD 23,10 | +%1,54 | TWD 22,50 | TWD 24,05 | TWD 22,45 | 1,12M |
| 2026-06-23 | TWD 22,75 | -%5,99 | TWD 24,25 | TWD 24,70 | TWD 22,70 | 1,56M |
| 2026-06-22 | TWD 24,20 | +%10,00 | TWD 22,30 | TWD 24,20 | TWD 22,30 | 883,00K |
| 2026-06-18 | TWD 22,00 | -%3,51 | TWD 23,35 | TWD 23,35 | TWD 21,95 | 769,03K |
| 2026-06-17 | TWD 22,80 | +%4,11 | TWD 22,00 | TWD 23,20 | TWD 21,85 | 499,43K |
| 2026-06-16 | TWD 21,90 | -%3,95 | TWD 22,90 | TWD 23,15 | TWD 21,90 | 706,00K |
| 2026-06-15 | TWD 22,80 | +%3,17 | TWD 22,25 | TWD 23,15 | TWD 22,25 | 511,27K |
| 2026-06-12 | TWD 22,10 | +%4,74 | TWD 21,45 | TWD 22,40 | TWD 21,45 | 543,01K |
| 2026-06-11 | TWD 21,10 | -%4,09 | TWD 22,40 | TWD 22,40 | TWD 21,05 | 701,10K |
| 2026-06-10 | TWD 22,00 | -%3,72 | TWD 22,90 | TWD 23,40 | TWD 22,00 | 647,76K |
| 2026-06-09 | TWD 22,85 | -%0,87 | TWD 23,60 | TWD 23,70 | TWD 22,85 | 746,95K |
| 2026-06-08 | TWD 23,05 | -%5,14 | TWD 21,90 | TWD 23,05 | TWD 21,90 | 712,02K |
| 2026-06-05 | TWD 24,30 | -%7,60 | TWD 26,25 | TWD 26,70 | TWD 24,15 | 2,27M |
| 2026-06-04 | TWD 26,30 | -%3,31 | TWD 26,80 | TWD 27,70 | TWD 25,70 | 2,13M |
| 2026-06-03 | TWD 27,20 | +%4,21 | TWD 27,80 | TWD 28,00 | TWD 26,35 | 3,99M |
| 2026-06-02 | TWD 26,10 | +%3,57 | TWD 25,45 | TWD 26,30 | TWD 24,70 | 2,30M |
| 2026-06-01 | TWD 25,20 | +%0,40 | TWD 25,10 | TWD 25,50 | TWD 24,50 | 1,27M |
| 2026-05-29 | TWD 25,10 | +%1,62 | TWD 24,70 | TWD 25,20 | TWD 24,30 | 1,19M |
| 2026-05-28 | TWD 24,70 | +%2,92 | TWD 23,95 | TWD 25,35 | TWD 23,95 | 1,29M |
| 2026-05-27 | TWD 24,00 | +%0,21 | TWD 24,25 | TWD 25,10 | TWD 23,65 | 1,27M |
| 2026-05-26 | TWD 23,95 | -%4,96 | TWD 25,20 | TWD 25,20 | TWD 23,90 | 1,31M |