Vizionfocus, Inc. 4771
TWSE · Tayvan · Elektronik Teknoloji
TWD 214,00+0,50 (+%0,23)
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 214,00 | +%0,23 | TWD 214,00 | TWD 214,00 | TWD 208,00 | 235,50K |
| 2026-10-01 | TWD 213,50 | -%0,47 | TWD 214,50 | TWD 214,50 | TWD 212,50 | 51,00K |
| 2026-09-30 | TWD 214,50 | +%1,42 | TWD 212,00 | TWD 214,50 | TWD 211,50 | 116,04K |
| 2026-09-29 | TWD 211,50 | -%0,24 | TWD 213,50 | TWD 215,00 | TWD 211,00 | 75,00K |
| 2026-09-24 | TWD 212,00 | -%2,75 | TWD 217,00 | TWD 217,00 | TWD 212,00 | 124,00K |
| 2026-09-23 | TWD 218,00 | +%0,93 | TWD 217,00 | TWD 218,00 | TWD 214,00 | 139,02K |
| 2026-09-22 | TWD 216,00 | -%1,37 | TWD 220,00 | TWD 220,00 | TWD 215,00 | 165,01K |
| 2026-09-21 | TWD 219,00 | +%1,86 | TWD 215,00 | TWD 220,00 | TWD 211,00 | 354,10K |
| 2026-09-18 | TWD 215,00 | +%0,94 | TWD 219,00 | TWD 219,50 | TWD 211,50 | 454,05K |
| 2026-09-17 | TWD 213,00 | +%3,40 | TWD 208,00 | TWD 215,00 | TWD 206,00 | 428,01K |
| 2026-09-16 | TWD 206,00 | -%2,14 | TWD 211,50 | TWD 214,00 | TWD 206,00 | 153,06K |
| 2026-09-15 | TWD 210,50 | +%3,19 | TWD 203,50 | TWD 212,00 | TWD 203,50 | 189,06K |
| 2026-09-14 | TWD 204,00 | +%1,24 | TWD 199,00 | TWD 204,50 | TWD 199,00 | 44,05K |
| 2026-09-11 | TWD 201,50 | -%0,74 | TWD 204,00 | TWD 204,00 | TWD 200,00 | 107,05K |
| 2026-09-10 | TWD 203,00 | -%4,25 | TWD 210,50 | TWD 210,50 | TWD 203,00 | 219,10K |
| 2026-09-09 | TWD 212,00 | +%0,24 | TWD 213,00 | TWD 214,50 | TWD 208,50 | 145,03K |
| 2026-09-08 | TWD 211,50 | +%2,67 | TWD 213,00 | TWD 214,00 | TWD 207,50 | 351,10K |
| 2026-09-07 | TWD 206,00 | -%1,20 | TWD 207,50 | TWD 207,50 | TWD 204,50 | 145,22K |
| 2026-09-04 | TWD 208,50 | -%0,48 | TWD 210,50 | TWD 213,00 | TWD 206,50 | 116,02K |
| 2026-09-03 | TWD 209,50 | -%2,33 | TWD 217,50 | TWD 217,50 | TWD 208,50 | 195,06K |
| 2026-09-02 | TWD 214,50 | -%0,23 | TWD 213,50 | TWD 216,00 | TWD 213,00 | 127,12K |
| 2026-09-01 | TWD 215,00 | %0,00 | TWD 218,50 | TWD 220,00 | TWD 214,00 | 230,25K |
| 2026-08-31 | TWD 215,00 | +%4,37 | TWD 205,00 | TWD 218,00 | TWD 205,00 | 593,18K |
| 2026-08-28 | TWD 206,00 | -%2,60 | TWD 211,50 | TWD 211,50 | TWD 204,50 | 211,02K |
| 2026-08-27 | TWD 211,50 | +%1,93 | TWD 210,00 | TWD 214,50 | TWD 207,50 | 399,02K |
| 2026-08-26 | TWD 207,50 | +%1,72 | TWD 204,00 | TWD 210,00 | TWD 203,00 | 503,01K |
| 2026-08-25 | TWD 204,00 | +%1,75 | TWD 202,50 | TWD 205,00 | TWD 199,00 | 188,01K |
| 2026-08-24 | TWD 200,50 | +%0,75 | TWD 202,50 | TWD 202,50 | TWD 198,50 | 122,00K |
| 2026-08-21 | TWD 199,00 | -%1,00 | TWD 200,50 | TWD 200,50 | TWD 197,00 | 74,01K |
| 2026-08-20 | TWD 201,00 | +%0,75 | TWD 200,00 | TWD 204,50 | TWD 199,50 | 61,00K |
| 2026-08-19 | TWD 199,50 | +%0,76 | TWD 198,50 | TWD 201,00 | TWD 195,50 | 183,00K |
| 2026-08-18 | TWD 198,00 | -%0,75 | TWD 200,50 | TWD 200,50 | TWD 197,00 | 59,01K |
| 2026-08-17 | TWD 199,50 | +%0,76 | TWD 197,00 | TWD 199,50 | TWD 196,00 | 112,00K |
| 2026-08-14 | TWD 198,00 | -%1,74 | TWD 204,00 | TWD 204,00 | TWD 197,00 | 198,00K |
| 2026-08-13 | TWD 201,50 | -%0,98 | TWD 202,00 | TWD 205,50 | TWD 199,50 | 268,03K |
| 2026-08-12 | TWD 203,50 | +%0,99 | TWD 199,50 | TWD 206,00 | TWD 199,50 | 273,00K |
| 2026-08-11 | TWD 201,50 | -%3,59 | TWD 199,50 | TWD 201,50 | TWD 194,00 | 521,00K |
| 2026-08-10 | TWD 209,00 | +%3,21 | TWD 203,00 | TWD 209,00 | TWD 202,50 | 591,21K |
| 2026-08-07 | TWD 202,50 | +%2,53 | TWD 197,00 | TWD 203,50 | TWD 197,00 | 378,02K |
| 2026-08-06 | TWD 197,50 | +%2,60 | TWD 194,00 | TWD 198,00 | TWD 191,50 | 192,08K |
| 2026-08-05 | TWD 192,50 | +%2,67 | TWD 187,50 | TWD 193,00 | TWD 187,50 | 197,13K |
| 2026-08-04 | TWD 187,50 | +%0,54 | TWD 185,50 | TWD 187,50 | TWD 184,00 | 79,00K |
| 2026-08-03 | TWD 186,50 | +%2,47 | TWD 182,00 | TWD 191,50 | TWD 180,00 | 217,01K |
| 2026-07-31 | TWD 182,00 | +%0,28 | TWD 184,00 | TWD 187,00 | TWD 181,50 | 147,00K |
| 2026-07-30 | TWD 181,50 | %0,00 | TWD 182,50 | TWD 183,00 | TWD 178,50 | 111,00K |
| 2026-07-29 | TWD 181,50 | -%0,27 | TWD 182,00 | TWD 183,50 | TWD 176,00 | 353,01K |
| 2026-07-28 | TWD 182,00 | -%2,93 | TWD 183,50 | TWD 185,50 | TWD 182,00 | 136,00K |
| 2026-07-27 | TWD 187,50 | +%2,46 | TWD 184,00 | TWD 188,50 | TWD 182,00 | 106,02K |
| 2026-07-24 | TWD 183,00 | -%5,91 | TWD 185,50 | TWD 188,00 | TWD 182,50 | 297,21K |
| 2026-07-23 | TWD 194,50 | -%1,02 | TWD 198,00 | TWD 198,00 | TWD 193,50 | 200,05K |
| 2026-07-22 | TWD 196,50 | -%0,25 | TWD 197,50 | TWD 199,00 | TWD 196,00 | 173,10K |
| 2026-07-21 | TWD 197,00 | +%0,25 | TWD 197,00 | TWD 197,50 | TWD 195,50 | 148,00K |
| 2026-07-20 | TWD 196,50 | +%0,51 | TWD 196,50 | TWD 197,50 | TWD 192,00 | 175,00K |
| 2026-07-17 | TWD 195,50 | -%3,69 | TWD 196,50 | TWD 203,00 | TWD 193,50 | 196,00K |
| 2026-07-16 | TWD 203,00 | -%0,49 | TWD 205,50 | TWD 205,50 | TWD 202,00 | 89,00K |
| 2026-07-15 | TWD 204,00 | -%0,49 | TWD 205,00 | TWD 206,50 | TWD 202,00 | 106,00K |
| 2026-07-14 | TWD 205,00 | -%2,15 | TWD 209,00 | TWD 209,00 | TWD 197,50 | 357,01K |
| 2026-07-13 | TWD 209,50 | -%1,64 | TWD 215,00 | TWD 215,00 | TWD 206,00 | 238,06K |
| 2026-07-10 | TWD 213,00 | %0,00 | TWD 213,00 | TWD 213,00 | TWD 213,00 | 0 |
| 2026-07-09 | TWD 213,00 | +%0,47 | TWD 213,50 | TWD 215,50 | TWD 210,00 | 205,03K |
| 2026-07-08 | TWD 212,00 | -%0,70 | TWD 215,50 | TWD 221,50 | TWD 210,00 | 403,02K |
| 2026-07-07 | TWD 213,50 | -%0,23 | TWD 217,00 | TWD 218,00 | TWD 209,50 | 363,08K |
| 2026-07-06 | TWD 214,00 | -%0,47 | TWD 218,00 | TWD 218,00 | TWD 212,50 | 267,23K |
| 2026-07-03 | TWD 215,00 | +%6,70 | TWD 204,00 | TWD 219,50 | TWD 203,00 | 953,27K |
| 2026-07-02 | TWD 201,50 | +%3,07 | TWD 195,00 | TWD 203,00 | TWD 195,00 | 307,10K |
| 2026-07-01 | TWD 195,50 | -%0,26 | TWD 197,50 | TWD 198,50 | TWD 195,00 | 176,34K |
| 2026-06-30 | TWD 196,00 | +%2,62 | TWD 191,50 | TWD 197,50 | TWD 191,50 | 263,11K |
| 2026-06-29 | TWD 191,00 | +%1,87 | TWD 188,50 | TWD 191,50 | TWD 188,50 | 127,00K |
| 2026-06-26 | TWD 187,50 | -%1,06 | TWD 188,50 | TWD 191,50 | TWD 187,00 | 125,00K |
| 2026-06-25 | TWD 189,50 | -%0,52 | TWD 192,50 | TWD 192,50 | TWD 189,50 | 83,00K |
| 2026-06-24 | TWD 190,50 | -%0,52 | TWD 191,50 | TWD 192,00 | TWD 189,00 | 117,03K |
| 2026-06-23 | TWD 191,50 | -%0,52 | TWD 194,00 | TWD 194,00 | TWD 189,00 | 111,13K |
| 2026-06-22 | TWD 192,50 | +%0,52 | TWD 192,00 | TWD 194,50 | TWD 191,50 | 137,00K |
| 2026-06-18 | TWD 191,50 | +%2,68 | TWD 187,50 | TWD 191,50 | TWD 186,50 | 169,00K |
| 2026-06-17 | TWD 186,50 | -%0,27 | TWD 187,00 | TWD 188,00 | TWD 186,00 | 61,00K |
| 2026-06-16 | TWD 187,00 | -%1,06 | TWD 188,50 | TWD 188,50 | TWD 186,50 | 115,00K |
| 2026-06-15 | TWD 189,00 | -%0,26 | TWD 190,00 | TWD 190,00 | TWD 187,50 | 169,02K |
| 2026-06-12 | TWD 189,50 | +%0,80 | TWD 189,50 | TWD 191,50 | TWD 189,00 | 98,00K |
| 2026-06-11 | TWD 188,00 | -%1,05 | TWD 191,00 | TWD 191,00 | TWD 186,00 | 176,09K |
| 2026-06-10 | TWD 190,00 | -%1,30 | TWD 191,00 | TWD 193,50 | TWD 189,00 | 136,00K |
| 2026-06-09 | TWD 192,50 | +%0,52 | TWD 191,50 | TWD 194,00 | TWD 190,50 | 115,00K |
| 2026-06-08 | TWD 191,50 | -%2,30 | TWD 186,00 | TWD 193,00 | TWD 186,00 | 249,00K |
| 2026-06-05 | TWD 196,00 | -%5,31 | TWD 198,00 | TWD 199,50 | TWD 194,50 | 540,10K |
| 2026-06-04 | TWD 207,00 | +%4,02 | TWD 198,00 | TWD 208,00 | TWD 197,00 | 615,16K |
| 2026-06-03 | TWD 199,00 | +%1,27 | TWD 198,50 | TWD 201,50 | TWD 194,50 | 249,04K |
| 2026-06-02 | TWD 196,50 | -%1,50 | TWD 200,00 | TWD 200,00 | TWD 195,00 | 145,20K |
| 2026-06-01 | TWD 199,50 | +%1,01 | TWD 199,50 | TWD 200,00 | TWD 196,00 | 201,33K |
| 2026-05-29 | TWD 197,50 | -%0,50 | TWD 200,00 | TWD 201,00 | TWD 196,00 | 159,02K |
| 2026-05-28 | TWD 198,50 | -%1,00 | TWD 199,50 | TWD 201,00 | TWD 195,50 | 295,11K |
| 2026-05-27 | TWD 200,50 | +%0,50 | TWD 199,50 | TWD 204,00 | TWD 197,00 | 430,17K |