Tainet Communication System Corp. 4905
TPEX · Tayvan · Elektronik Teknoloji
TWD 92,50+8,40 (+%9,99)
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 92,50 | +%9,99 | TWD 85,60 | TWD 92,50 | TWD 84,00 | 243,78K |
| 2026-10-01 | TWD 84,10 | +%9,93 | TWD 77,20 | TWD 84,10 | TWD 77,20 | 215,10K |
| 2026-09-30 | TWD 76,50 | -%0,26 | TWD 77,20 | TWD 77,70 | TWD 76,00 | 37,00K |
| 2026-09-29 | TWD 76,70 | -%1,16 | TWD 77,00 | TWD 78,10 | TWD 76,40 |
| 11,00K |
| 2026-09-24 | TWD 77,60 | -%0,64 | TWD 77,20 | TWD 78,20 | TWD 75,60 | 15,00K |
| 2026-09-23 | TWD 78,10 | +%0,64 | TWD 78,30 | TWD 78,30 | TWD 78,10 | 3,00K |
| 2026-09-22 | TWD 77,60 | +%0,52 | TWD 78,20 | TWD 78,20 | TWD 77,10 | 14,00K |
| 2026-09-21 | TWD 77,20 | -%1,53 | TWD 79,80 | TWD 79,80 | TWD 76,90 | 25,00K |
| 2026-09-18 | TWD 78,40 | -%1,01 | TWD 77,00 | TWD 79,20 | TWD 77,00 | 14,00K |
| 2026-09-17 | TWD 79,20 | +%1,28 | TWD 80,20 | TWD 80,20 | TWD 78,20 | 21,00K |
| 2026-09-16 | TWD 78,20 | +%2,22 | TWD 78,10 | TWD 80,60 | TWD 76,90 | 52,00K |
| 2026-09-15 | TWD 76,50 | -%1,29 | TWD 76,10 | TWD 77,10 | TWD 75,60 | 49,00K |
| 2026-09-14 | TWD 77,50 | -%2,27 | TWD 81,20 | TWD 81,20 | TWD 77,50 | 32,05K |
| 2026-09-11 | TWD 79,30 | -%6,04 | TWD 85,70 | TWD 85,70 | TWD 79,20 | 49,02K |
| 2026-09-10 | TWD 84,40 | -%0,71 | TWD 81,40 | TWD 84,40 | TWD 81,40 | 24,00K |
| 2026-09-09 | TWD 85,00 | -%0,35 | TWD 87,60 | TWD 87,60 | TWD 84,30 | 22,02K |
| 2026-09-08 | TWD 85,30 | +%0,59 | TWD 85,40 | TWD 85,40 | TWD 84,30 | 12,00K |
| 2026-09-07 | TWD 84,80 | -%1,28 | TWD 87,40 | TWD 88,20 | TWD 83,00 | 47,05K |
| 2026-09-04 | TWD 85,90 | +%0,12 | TWD 87,00 | TWD 87,50 | TWD 84,90 | 18,57K |
| 2026-09-03 | TWD 85,80 | -%3,49 | TWD 88,70 | TWD 89,70 | TWD 85,00 | 45,03K |
| 2026-09-02 | TWD 88,90 | -%0,56 | TWD 90,70 | TWD 90,70 | TWD 88,30 | 24,00K |
| 2026-09-01 | TWD 89,40 | -%1,00 | TWD 91,40 | TWD 91,40 | TWD 89,40 | 60,77K |
| 2026-08-31 | TWD 90,30 | +%0,22 | TWD 89,70 | TWD 91,50 | TWD 88,00 | 66,01K |
| 2026-08-28 | TWD 90,10 | -%0,66 | TWD 91,90 | TWD 91,90 | TWD 90,10 | 26,14K |
| 2026-08-27 | TWD 90,70 | -%0,22 | TWD 91,00 | TWD 92,70 | TWD 89,80 | 39,10K |
| 2026-08-26 | TWD 90,90 | +%0,89 | TWD 93,40 | TWD 93,40 | TWD 90,40 | 32,50K |
| 2026-08-25 | TWD 90,10 | -%0,44 | TWD 90,50 | TWD 90,50 | TWD 89,10 | 27,01K |
| 2026-08-24 | TWD 90,50 | +%1,00 | TWD 89,10 | TWD 91,00 | TWD 89,10 | 44,24K |
| 2026-08-21 | TWD 89,60 | -%0,78 | TWD 91,00 | TWD 91,90 | TWD 89,20 | 47,00K |
| 2026-08-20 | TWD 90,30 | +%0,11 | TWD 90,20 | TWD 93,90 | TWD 87,50 | 120,03K |
| 2026-08-19 | TWD 90,20 | +%4,76 | TWD 86,10 | TWD 93,80 | TWD 85,80 | 194,01K |
| 2026-08-18 | TWD 86,10 | -%7,52 | TWD 100,00 | TWD 100,00 | TWD 85,20 | 593,18K |
| 2026-08-17 | TWD 93,10 | +%9,92 | TWD 93,10 | TWD 93,10 | TWD 93,10 | 79,00K |
| 2026-08-14 | TWD 84,70 | +%10,00 | TWD 84,70 | TWD 84,70 | TWD 84,70 | 51,85K |
| 2026-08-13 | TWD 77,00 | +%10,00 | TWD 77,00 | TWD 77,00 | TWD 77,00 | 48,00K |
| 2026-08-12 | TWD 70,00 | +%1,01 | TWD 70,20 | TWD 71,70 | TWD 69,60 | 14,00K |
| 2026-08-11 | TWD 69,30 | +%1,61 | TWD 66,00 | TWD 70,70 | TWD 66,00 | 34,00K |
| 2026-08-10 | TWD 68,20 | +%2,40 | TWD 67,50 | TWD 68,70 | TWD 67,50 | 13,00K |
| 2026-08-07 | TWD 66,60 | +%1,37 | TWD 67,20 | TWD 67,20 | TWD 66,00 | 36,00K |
| 2026-08-06 | TWD 65,70 | -%0,90 | TWD 65,50 | TWD 66,00 | TWD 63,60 | 6,01K |
| 2026-08-05 | TWD 66,30 | +%1,53 | TWD 66,30 | TWD 67,80 | TWD 65,50 | 9,00K |
| 2026-08-04 | TWD 65,30 | +%0,93 | TWD 66,90 | TWD 66,90 | TWD 65,30 | 5,00K |
| 2026-08-03 | TWD 64,70 | -%2,71 | TWD 66,50 | TWD 66,60 | TWD 64,50 | 24,06K |
| 2026-07-31 | TWD 66,50 | +%2,31 | TWD 66,00 | TWD 69,20 | TWD 66,00 | 11,02K |
| 2026-07-30 | TWD 65,00 | -%0,31 | TWD 63,50 | TWD 65,00 | TWD 63,50 | 13,10K |
| 2026-07-29 | TWD 65,20 | -%0,31 | TWD 65,40 | TWD 65,40 | TWD 65,20 | 12,00K |
| 2026-07-28 | TWD 65,40 | %0,00 | TWD 65,40 | TWD 65,40 | TWD 65,40 | 1,00K |
| 2026-07-27 | TWD 65,40 | %0,00 | TWD 65,40 | TWD 65,40 | TWD 65,40 | 5,00K |
| 2026-07-24 | TWD 65,40 | -%2,97 | TWD 65,30 | TWD 65,60 | TWD 65,00 | 9,00K |
| 2026-07-23 | TWD 67,40 | %0,00 | TWD 67,40 | TWD 67,40 | TWD 67,40 | 0 |
| 2026-07-22 | TWD 67,40 | +%1,51 | TWD 67,40 | TWD 67,40 | TWD 67,40 | 2,00K |
| 2026-07-21 | TWD 66,40 | -%0,30 | TWD 66,80 | TWD 66,80 | TWD 66,40 | 6,07K |
| 2026-07-20 | TWD 66,60 | -%2,92 | TWD 67,00 | TWD 67,00 | TWD 66,20 | 8,00K |
| 2026-07-17 | TWD 68,60 | -%1,72 | TWD 69,50 | TWD 69,50 | TWD 68,40 | 16,00K |
| 2026-07-16 | TWD 69,80 | +%3,56 | TWD 68,30 | TWD 70,60 | TWD 68,30 | 11,00K |
| 2026-07-15 | TWD 67,40 | +%1,66 | TWD 66,40 | TWD 67,40 | TWD 66,40 | 3,24K |
| 2026-07-14 | TWD 66,30 | -%2,07 | TWD 66,00 | TWD 66,30 | TWD 66,00 | 14,00K |
| 2026-07-13 | TWD 67,70 | +%0,74 | TWD 67,60 | TWD 68,90 | TWD 67,60 | 11,00K |
| 2026-07-10 | TWD 67,20 | %0,00 | TWD 67,20 | TWD 67,20 | TWD 67,20 | 0 |
| 2026-07-09 | TWD 67,20 | %0,00 | TWD 67,20 | TWD 67,20 | TWD 67,20 | 0 |
| 2026-07-08 | TWD 67,20 | +%0,30 | TWD 67,20 | TWD 69,10 | TWD 67,00 | 15,00K |
| 2026-07-07 | TWD 67,00 | -%1,47 | TWD 69,30 | TWD 69,30 | TWD 67,00 | 14,00K |
| 2026-07-06 | TWD 68,00 | -%0,29 | TWD 68,20 | TWD 68,20 | TWD 67,50 | 9,00K |
| 2026-07-03 | TWD 68,20 | -%0,29 | TWD 64,60 | TWD 68,20 | TWD 64,60 | 17,00K |
| 2026-07-02 | TWD 68,40 | +%0,59 | TWD 68,20 | TWD 70,00 | TWD 68,00 | 12,17K |
| 2026-07-01 | TWD 68,00 | %0,00 | TWD 68,70 | TWD 68,80 | TWD 68,00 | 10,00K |
| 2026-06-30 | TWD 68,00 | %0,00 | TWD 68,00 | TWD 68,00 | TWD 68,00 | 0 |
| 2026-06-29 | TWD 68,00 | -%0,58 | TWD 68,70 | TWD 68,80 | TWD 67,20 | 8,00K |
| 2026-06-26 | TWD 68,40 | -%0,58 | TWD 68,00 | TWD 68,90 | TWD 68,00 | 22,00K |
| 2026-06-25 | TWD 68,80 | -%1,29 | TWD 71,90 | TWD 71,90 | TWD 68,80 | 22,14K |
| 2026-06-24 | TWD 69,70 | -%1,41 | TWD 69,50 | TWD 71,60 | TWD 69,50 | 11,00K |
| 2026-06-23 | TWD 70,70 | -%1,81 | TWD 71,00 | TWD 71,00 | TWD 70,10 | 8,41K |
| 2026-06-22 | TWD 72,00 | +%0,14 | TWD 71,00 | TWD 72,40 | TWD 71,00 | 25,00K |
| 2026-06-18 | TWD 71,90 | +%0,28 | TWD 71,70 | TWD 72,00 | TWD 70,80 | 10,00K |
| 2026-06-17 | TWD 71,70 | +%3,02 | TWD 72,00 | TWD 72,50 | TWD 70,30 | 32,00K |
| 2026-06-16 | TWD 69,60 | -%3,73 | TWD 69,90 | TWD 71,80 | TWD 69,60 | 16,00K |
| 2026-06-15 | TWD 72,30 | +%0,42 | TWD 71,00 | TWD 72,30 | TWD 71,00 | 10,00K |
| 2026-06-12 | TWD 72,00 | -%1,23 | TWD 72,00 | TWD 75,60 | TWD 71,40 | 16,10K |
| 2026-06-11 | TWD 72,90 | -%1,62 | TWD 74,10 | TWD 74,50 | TWD 71,90 | 23,00K |
| 2026-06-10 | TWD 74,10 | -%3,14 | TWD 76,50 | TWD 76,50 | TWD 74,10 | 10,00K |
| 2026-06-09 | TWD 76,50 | +%1,59 | TWD 77,10 | TWD 77,90 | TWD 76,50 | 12,01K |
| 2026-06-08 | TWD 75,30 | -%7,27 | TWD 81,20 | TWD 81,20 | TWD 74,50 | 19,01K |
| 2026-06-05 | TWD 81,20 | -%0,98 | TWD 81,70 | TWD 82,00 | TWD 81,20 | 21,00K |
| 2026-06-04 | TWD 82,00 | -%2,26 | TWD 82,00 | TWD 82,90 | TWD 81,70 | 21,00K |
| 2026-06-03 | TWD 83,90 | -%1,29 | TWD 84,50 | TWD 85,50 | TWD 82,20 | 41,32K |
| 2026-06-02 | TWD 85,00 | -%3,19 | TWD 88,50 | TWD 88,50 | TWD 84,60 | 60,04K |
| 2026-06-01 | TWD 87,80 | +%9,48 | TWD 80,20 | TWD 88,10 | TWD 80,20 | 102,46K |
| 2026-05-29 | TWD 80,20 | +%3,62 | TWD 80,00 | TWD 81,90 | TWD 78,80 | 40,71K |
| 2026-05-28 | TWD 77,40 | -%2,03 | TWD 80,50 | TWD 80,50 | TWD 77,40 | 13,31K |
| 2026-05-27 | TWD 79,00 | -%2,59 | TWD 82,70 | TWD 82,70 | TWD 79,00 | 34,38K |