GemTek Technology Co., Ltd. 4906
TWSE · Tayvan · Elektronik Teknoloji
TWD 41,85+1,35 (+%3,33)
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 42,00 | +%3,70 | TWD 40,30 | TWD 43,60 | TWD 40,15 | 11,83M |
| 2026-10-01 | TWD 40,50 | -%4,26 | TWD 41,85 | TWD 42,05 | TWD 39,85 | 11,66M |
| 2026-09-30 | TWD 42,30 | +%5,22 | TWD 40,25 | TWD 42,45 | TWD 40,00 | 17,46M |
| 2026-09-29 | TWD 40,20 | +%6,77 | TWD 37,65 | TWD 40,80 | TWD 37,45 | 13,30M |
| 2026-09-24 | TWD 37,65 | -%1,18 | TWD 37,75 | TWD 38,00 | TWD 37,30 | 2,35M |
| 2026-09-23 | TWD 38,10 | -%1,55 | TWD 39,30 | TWD 39,35 | TWD 37,60 | 5,95M |
| 2026-09-22 | TWD 38,70 | +%0,52 | TWD 38,80 | TWD 40,60 | TWD 38,25 | 17,35M |
| 2026-09-21 | TWD 38,50 | +%4,05 | TWD 37,00 | TWD 38,80 | TWD 36,55 | 10,15M |
| 2026-09-18 | TWD 37,00 | +%2,49 | TWD 36,50 | TWD 37,00 | TWD 36,35 | 5,37M |
| 2026-09-17 | TWD 36,10 | +%1,55 | TWD 35,75 | TWD 36,65 | TWD 35,75 | 2,40M |
| 2026-09-16 | TWD 35,55 | +%1,28 | TWD 35,20 | TWD 35,70 | TWD 35,00 | 2,20M |
| 2026-09-15 | TWD 35,10 | -%1,13 | TWD 35,45 | TWD 35,50 | TWD 34,85 | 2,55M |
| 2026-09-14 | TWD 35,50 | -%1,11 | TWD 35,60 | TWD 36,40 | TWD 35,50 | 1,75M |
| 2026-09-11 | TWD 35,90 | -%1,24 | TWD 35,55 | TWD 36,35 | TWD 35,50 | 2,40M |
| 2026-09-10 | TWD 36,35 | -%0,68 | TWD 36,45 | TWD 36,60 | TWD 36,10 | 1,96M |
| 2026-09-09 | TWD 36,60 | +%1,39 | TWD 36,20 | TWD 36,85 | TWD 36,20 | 2,64M |
| 2026-09-08 | TWD 36,10 | -%1,90 | TWD 36,85 | TWD 36,95 | TWD 35,80 | 4,28M |
| 2026-09-07 | TWD 36,80 | -%0,27 | TWD 37,15 | TWD 37,20 | TWD 36,20 | 3,43M |
| 2026-09-04 | TWD 36,90 | +%3,94 | TWD 36,70 | TWD 37,45 | TWD 36,20 | 5,93M |
| 2026-09-03 | TWD 35,50 | -%3,92 | TWD 37,10 | TWD 37,35 | TWD 35,50 | 5,06M |
| 2026-09-02 | TWD 36,95 | -%3,27 | TWD 37,80 | TWD 38,00 | TWD 36,90 | 7,95M |
| 2026-09-01 | TWD 38,20 | +%5,52 | TWD 36,35 | TWD 38,90 | TWD 36,10 | 17,47M |
| 2026-08-31 | TWD 36,20 | -%0,55 | TWD 35,90 | TWD 37,60 | TWD 35,75 | 9,97M |
| 2026-08-28 | TWD 36,40 | -%2,15 | TWD 37,95 | TWD 37,95 | TWD 36,00 | 11,53M |
| 2026-08-27 | TWD 37,20 | -%0,27 | TWD 37,50 | TWD 37,80 | TWD 36,70 | 13,16M |
| 2026-08-26 | TWD 37,30 | +%7,96 | TWD 34,95 | TWD 37,35 | TWD 34,75 | 10,23M |
| 2026-08-25 | TWD 34,55 | +%1,62 | TWD 34,00 | TWD 34,60 | TWD 33,15 | 2,18M |
| 2026-08-24 | TWD 34,00 | -%1,73 | TWD 34,50 | TWD 34,95 | TWD 33,80 | 2,27M |
| 2026-08-21 | TWD 34,60 | +%0,87 | TWD 34,80 | TWD 35,15 | TWD 34,20 | 2,84M |
| 2026-08-20 | TWD 34,30 | +%1,03 | TWD 34,35 | TWD 35,10 | TWD 33,85 | 2,87M |
| 2026-08-19 | TWD 33,95 | -%0,73 | TWD 33,50 | TWD 34,35 | TWD 33,25 | 2,07M |
| 2026-08-18 | TWD 34,20 | -%4,60 | TWD 35,80 | TWD 35,90 | TWD 34,20 | 3,00M |
| 2026-08-17 | TWD 35,85 | -%1,24 | TWD 36,30 | TWD 36,70 | TWD 35,70 | 2,22M |
| 2026-08-14 | TWD 36,30 | -%0,82 | TWD 36,75 | TWD 36,80 | TWD 36,15 | 2,60M |
| 2026-08-13 | TWD 36,60 | +%0,27 | TWD 37,10 | TWD 37,75 | TWD 36,60 | 4,46M |
| 2026-08-12 | TWD 36,50 | +%1,39 | TWD 36,35 | TWD 36,90 | TWD 36,00 | 3,30M |
| 2026-08-11 | TWD 36,00 | +%1,12 | TWD 36,00 | TWD 36,90 | TWD 35,45 | 5,30M |
| 2026-08-10 | TWD 35,60 | +%4,86 | TWD 34,55 | TWD 35,90 | TWD 34,55 | 4,80M |
| 2026-08-07 | TWD 33,95 | -%4,37 | TWD 35,40 | TWD 36,10 | TWD 33,90 | 4,77M |
| 2026-08-06 | TWD 35,50 | -%5,71 | TWD 36,10 | TWD 36,45 | TWD 34,70 | 12,07M |
| 2026-08-05 | TWD 37,65 | +%9,93 | TWD 35,50 | TWD 37,65 | TWD 35,35 | 3,83M |
| 2026-08-04 | TWD 34,25 | +%3,95 | TWD 32,95 | TWD 34,25 | TWD 32,50 | 3,33M |
| 2026-08-03 | TWD 32,95 | +%6,63 | TWD 30,40 | TWD 33,35 | TWD 30,40 | 3,97M |
| 2026-07-31 | TWD 30,90 | +%6,74 | TWD 31,00 | TWD 31,30 | TWD 30,25 | 3,14M |
| 2026-07-30 | TWD 28,95 | -%4,30 | TWD 29,95 | TWD 30,60 | TWD 28,65 | 4,96M |
| 2026-07-29 | TWD 30,25 | -%4,87 | TWD 31,80 | TWD 32,15 | TWD 28,65 | 9,70M |
| 2026-07-28 | TWD 31,80 | -%6,61 | TWD 33,20 | TWD 33,20 | TWD 31,60 | 5,33M |
| 2026-07-27 | TWD 34,05 | -%0,15 | TWD 34,00 | TWD 34,40 | TWD 33,25 | 2,50M |
| 2026-07-24 | TWD 34,10 | -%3,81 | TWD 35,00 | TWD 35,35 | TWD 34,10 | 2,67M |
| 2026-07-23 | TWD 35,45 | -%1,66 | TWD 36,45 | TWD 36,55 | TWD 35,00 | 2,53M |
| 2026-07-22 | TWD 36,05 | +%4,04 | TWD 35,15 | TWD 36,50 | TWD 35,15 | 3,27M |
| 2026-07-21 | TWD 34,65 | +%2,67 | TWD 34,35 | TWD 34,80 | TWD 34,15 | 2,51M |
| 2026-07-20 | TWD 33,75 | -%5,33 | TWD 35,65 | TWD 35,75 | TWD 32,60 | 7,16M |
| 2026-07-17 | TWD 35,65 | -%5,56 | TWD 37,10 | TWD 37,55 | TWD 35,35 | 7,45M |
| 2026-07-16 | TWD 37,75 | -%2,71 | TWD 38,30 | TWD 38,75 | TWD 37,65 | 3,19M |
| 2026-07-15 | TWD 38,80 | +%3,19 | TWD 37,95 | TWD 38,95 | TWD 37,80 | 4,01M |
| 2026-07-14 | TWD 37,60 | -%2,97 | TWD 38,80 | TWD 39,20 | TWD 36,15 | 8,42M |
| 2026-07-13 | TWD 38,75 | -%2,88 | TWD 40,20 | TWD 40,75 | TWD 38,20 | 6,43M |
| 2026-07-10 | TWD 39,90 | %0,00 | TWD 39,90 | TWD 39,90 | TWD 39,90 | 0 |
| 2026-07-09 | TWD 39,90 | -%0,37 | TWD 40,70 | TWD 41,65 | TWD 39,80 | 4,31M |
| 2026-07-08 | TWD 40,05 | -%0,12 | TWD 40,60 | TWD 40,80 | TWD 38,90 | 5,92M |
| 2026-07-07 | TWD 40,10 | -%6,64 | TWD 42,90 | TWD 43,35 | TWD 39,65 | 10,09M |
| 2026-07-06 | TWD 42,95 | -%1,72 | TWD 44,50 | TWD 44,50 | TWD 42,55 | 7,97M |
| 2026-07-03 | TWD 43,70 | +%3,31 | TWD 41,60 | TWD 44,30 | TWD 41,60 | 9,19M |
| 2026-07-02 | TWD 42,30 | +%3,42 | TWD 40,50 | TWD 42,40 | TWD 40,25 | 5,66M |
| 2026-07-01 | TWD 40,90 | -%4,22 | TWD 43,50 | TWD 43,70 | TWD 40,85 | 7,99M |
| 2026-06-30 | TWD 42,70 | +%3,39 | TWD 42,35 | TWD 43,50 | TWD 41,70 | 6,46M |
| 2026-06-29 | TWD 41,30 | -%0,48 | TWD 41,70 | TWD 42,50 | TWD 40,20 | 9,63M |
| 2026-06-26 | TWD 41,50 | -%4,05 | TWD 43,00 | TWD 43,70 | TWD 41,50 | 10,43M |
| 2026-06-25 | TWD 43,25 | -%3,57 | TWD 45,85 | TWD 45,85 | TWD 43,00 | 12,94M |
| 2026-06-24 | TWD 44,85 | +%0,79 | TWD 44,00 | TWD 46,30 | TWD 43,90 | 12,73M |
| 2026-06-23 | TWD 44,50 | -%6,61 | TWD 48,40 | TWD 48,75 | TWD 44,45 | 21,60M |
| 2026-06-22 | TWD 47,65 | +%8,79 | TWD 44,50 | TWD 47,65 | TWD 43,90 | 22,99M |
| 2026-06-18 | TWD 43,80 | +%0,34 | TWD 44,25 | TWD 44,45 | TWD 43,20 | 7,31M |
| 2026-06-17 | TWD 43,65 | +%1,75 | TWD 42,20 | TWD 44,45 | TWD 42,20 | 6,06M |
| 2026-06-16 | TWD 42,90 | -%3,49 | TWD 44,65 | TWD 45,25 | TWD 42,70 | 9,48M |
| 2026-06-15 | TWD 44,45 | +%0,57 | TWD 45,80 | TWD 46,05 | TWD 44,40 | 9,35M |
| 2026-06-12 | TWD 44,20 | +%5,24 | TWD 43,80 | TWD 45,15 | TWD 43,50 | 13,01M |
| 2026-06-11 | TWD 42,00 | +%1,08 | TWD 41,30 | TWD 43,00 | TWD 40,60 | 14,10M |
| 2026-06-10 | TWD 41,55 | -%7,77 | TWD 44,10 | TWD 45,40 | TWD 41,15 | 17,48M |
| 2026-06-09 | TWD 45,05 | +%3,09 | TWD 44,10 | TWD 45,65 | TWD 42,45 | 19,12M |
| 2026-06-08 | TWD 43,70 | -%8,86 | TWD 43,20 | TWD 44,10 | TWD 43,20 | 16,77M |
| 2026-06-05 | TWD 47,95 | -%1,94 | TWD 48,00 | TWD 48,80 | TWD 45,85 | 18,56M |
| 2026-06-04 | TWD 48,90 | -%5,60 | TWD 51,10 | TWD 51,20 | TWD 48,75 | 25,21M |
| 2026-06-03 | TWD 51,80 | -%2,08 | TWD 53,40 | TWD 55,80 | TWD 51,70 | 33,13M |
| 2026-06-02 | TWD 52,90 | -%0,94 | TWD 53,50 | TWD 54,90 | TWD 51,10 | 37,92M |
| 2026-06-01 | TWD 53,40 | +%7,44 | TWD 50,40 | TWD 54,60 | TWD 49,35 | 57,15M |
| 2026-05-29 | TWD 49,70 | +%5,07 | TWD 49,90 | TWD 51,50 | TWD 47,45 | 64,53M |
| 2026-05-28 | TWD 47,30 | +%5,70 | TWD 46,50 | TWD 49,20 | TWD 46,20 | 53,28M |
| 2026-05-27 | TWD 44,75 | +%4,43 | TWD 43,15 | TWD 45,35 | TWD 42,25 | 36,90M |