New Era Electronics Co., Ltd. 4909
TPEX · Tayvan · Elektronik Teknoloji
TWD 36,95+0,80 (+%2,21)
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 36,90 | +%2,07 | TWD 36,35 | TWD 36,95 | TWD 36,15 | 292,04K |
| 2026-10-01 | TWD 36,15 | -%0,69 | TWD 36,55 | TWD 36,80 | TWD 35,95 | 193,09K |
| 2026-09-30 | TWD 36,40 | +%1,68 | TWD 36,60 | TWD 36,60 | TWD 35,80 | 367,37K |
| 2026-09-29 | TWD 35,80 | +%4,22 | TWD 34,65 | TWD 36,35 | TWD 34,40 | 703,37K |
| 2026-09-24 | TWD 34,35 | -%0,58 | TWD 34,50 | TWD 34,50 | TWD 34,30 | 94,00K |
| 2026-09-23 | TWD 34,55 | -%0,14 | TWD 35,20 | TWD 35,20 | TWD 34,55 | 214,05K |
| 2026-09-22 | TWD 34,60 | -%1,56 | TWD 35,80 | TWD 35,80 | TWD 34,60 | 241,00K |
| 2026-09-21 | TWD 35,15 | -%0,42 | TWD 35,95 | TWD 35,95 | TWD 34,55 | 373,44K |
| 2026-09-18 | TWD 35,30 | +%3,22 | TWD 34,50 | TWD 35,30 | TWD 34,15 | 275,50K |
| 2026-09-17 | TWD 34,20 | +%0,88 | TWD 34,00 | TWD 35,70 | TWD 34,00 | 390,00K |
| 2026-09-16 | TWD 33,90 | +%1,35 | TWD 33,45 | TWD 34,10 | TWD 33,40 | 212,05K |
| 2026-09-15 | TWD 33,45 | -%0,45 | TWD 33,75 | TWD 34,10 | TWD 33,30 | 266,09K |
| 2026-09-14 | TWD 33,60 | -%1,18 | TWD 34,00 | TWD 34,10 | TWD 33,50 | 265,00K |
| 2026-09-11 | TWD 34,00 | -%2,30 | TWD 34,80 | TWD 34,90 | TWD 34,00 | 278,20K |
| 2026-09-10 | TWD 34,80 | -%1,42 | TWD 35,20 | TWD 35,20 | TWD 34,70 | 206,11K |
| 2026-09-09 | TWD 35,30 | -%0,42 | TWD 35,45 | TWD 35,85 | TWD 35,30 | 255,32K |
| 2026-09-08 | TWD 35,45 | -%3,14 | TWD 36,25 | TWD 36,35 | TWD 35,40 | 384,30K |
| 2026-09-07 | TWD 36,60 | -%0,81 | TWD 37,20 | TWD 37,30 | TWD 36,50 | 222,36K |
| 2026-09-04 | TWD 36,90 | -%0,40 | TWD 37,85 | TWD 37,85 | TWD 36,90 | 320,33K |
| 2026-09-03 | TWD 37,05 | -%4,14 | TWD 38,75 | TWD 39,20 | TWD 37,05 | 479,33K |
| 2026-09-02 | TWD 38,65 | -%1,28 | TWD 39,15 | TWD 39,30 | TWD 38,60 | 242,15K |
| 2026-09-01 | TWD 39,15 | +%1,42 | TWD 38,70 | TWD 40,50 | TWD 38,70 | 389,38K |
| 2026-08-31 | TWD 38,60 | -%4,34 | TWD 40,35 | TWD 40,65 | TWD 38,50 | 702,83K |
| 2026-08-28 | TWD 40,35 | -%5,94 | TWD 43,20 | TWD 43,20 | TWD 40,30 | 2,19M |
| 2026-08-27 | TWD 42,90 | +%10,00 | TWD 39,60 | TWD 42,90 | TWD 39,10 | 1,01M |
| 2026-08-26 | TWD 39,00 | +%2,90 | TWD 38,80 | TWD 39,35 | TWD 38,80 | 282,05K |
| 2026-08-25 | TWD 37,90 | +%0,53 | TWD 37,80 | TWD 38,25 | TWD 37,05 | 126,04K |
| 2026-08-24 | TWD 37,70 | -%1,05 | TWD 37,80 | TWD 38,65 | TWD 37,70 | 130,50K |
| 2026-08-21 | TWD 38,10 | -%1,04 | TWD 39,50 | TWD 39,60 | TWD 38,00 | 193,16K |
| 2026-08-20 | TWD 38,50 | +%3,77 | TWD 37,70 | TWD 38,50 | TWD 37,55 | 378,00K |
| 2026-08-19 | TWD 37,10 | -%0,80 | TWD 38,00 | TWD 39,90 | TWD 37,05 | 444,86K |
| 2026-08-18 | TWD 37,40 | -%4,23 | TWD 39,30 | TWD 39,45 | TWD 37,20 | 233,05K |
| 2026-08-17 | TWD 39,05 | +%0,13 | TWD 39,00 | TWD 39,20 | TWD 38,65 | 121,01K |
| 2026-08-14 | TWD 39,00 | %0,00 | TWD 39,50 | TWD 39,50 | TWD 38,75 | 189,00K |
| 2026-08-13 | TWD 39,00 | -%0,38 | TWD 39,60 | TWD 39,95 | TWD 39,00 | 197,01K |
| 2026-08-12 | TWD 39,15 | +%2,09 | TWD 38,70 | TWD 39,30 | TWD 38,65 | 253,02K |
| 2026-08-11 | TWD 38,35 | -%0,78 | TWD 38,75 | TWD 39,05 | TWD 38,05 | 135,01K |
| 2026-08-10 | TWD 38,65 | +%1,18 | TWD 38,65 | TWD 39,20 | TWD 38,45 | 216,05K |
| 2026-08-07 | TWD 38,20 | -%0,39 | TWD 39,05 | TWD 39,05 | TWD 38,00 | 201,21K |
| 2026-08-06 | TWD 38,35 | +%0,13 | TWD 38,30 | TWD 38,60 | TWD 37,30 | 286,06K |
| 2026-08-05 | TWD 38,30 | +%1,86 | TWD 38,50 | TWD 38,75 | TWD 38,10 | 260,14K |
| 2026-08-04 | TWD 37,60 | +%3,58 | TWD 36,45 | TWD 37,70 | TWD 36,30 | 292,00K |
| 2026-08-03 | TWD 36,30 | -%0,14 | TWD 35,20 | TWD 37,35 | TWD 35,20 | 279,03K |
| 2026-07-31 | TWD 36,35 | +%8,35 | TWD 34,60 | TWD 36,35 | TWD 34,60 | 404,00K |
| 2026-07-30 | TWD 33,55 | -%3,73 | TWD 34,85 | TWD 35,30 | TWD 33,30 | 506,10K |
| 2026-07-29 | TWD 34,85 | -%3,99 | TWD 36,50 | TWD 37,35 | TWD 33,10 | 1,14M |
| 2026-07-28 | TWD 36,30 | -%5,84 | TWD 38,00 | TWD 38,00 | TWD 36,30 | 414,22K |
| 2026-07-27 | TWD 38,55 | +%1,98 | TWD 37,90 | TWD 38,75 | TWD 37,80 | 223,01K |
| 2026-07-24 | TWD 37,80 | -%1,82 | TWD 38,50 | TWD 39,20 | TWD 37,80 | 249,13K |
| 2026-07-23 | TWD 38,50 | -%2,28 | TWD 39,45 | TWD 40,00 | TWD 38,50 | 239,51K |
| 2026-07-22 | TWD 39,40 | +%3,14 | TWD 38,80 | TWD 39,95 | TWD 38,80 | 303,41K |
| 2026-07-21 | TWD 38,20 | +%1,06 | TWD 38,40 | TWD 39,40 | TWD 37,90 | 293,11K |
| 2026-07-20 | TWD 37,80 | -%1,43 | TWD 38,65 | TWD 39,20 | TWD 36,15 | 539,03K |
| 2026-07-17 | TWD 38,35 | -%6,80 | TWD 40,80 | TWD 40,80 | TWD 38,35 | 883,30K |
| 2026-07-16 | TWD 41,15 | -%2,14 | TWD 42,05 | TWD 42,45 | TWD 41,15 | 268,24K |
| 2026-07-15 | TWD 42,05 | +%2,19 | TWD 41,15 | TWD 42,25 | TWD 41,10 | 311,00K |
| 2026-07-14 | TWD 41,15 | -%2,95 | TWD 42,40 | TWD 42,45 | TWD 39,60 | 776,26K |
| 2026-07-13 | TWD 42,40 | +%0,71 | TWD 42,50 | TWD 43,50 | TWD 42,25 | 517,00K |
| 2026-07-10 | TWD 42,10 | %0,00 | TWD 42,10 | TWD 42,10 | TWD 42,10 | 0 |
| 2026-07-09 | TWD 42,10 | -%1,86 | TWD 43,50 | TWD 43,55 | TWD 42,10 | 388,32K |
| 2026-07-08 | TWD 42,90 | -%0,46 | TWD 43,10 | TWD 43,90 | TWD 42,35 | 481,24K |
| 2026-07-07 | TWD 43,10 | -%6,00 | TWD 46,40 | TWD 46,40 | TWD 42,75 | 797,22K |
| 2026-07-06 | TWD 45,85 | -%0,76 | TWD 46,30 | TWD 46,80 | TWD 45,55 | 348,05K |
| 2026-07-03 | TWD 46,20 | +%4,05 | TWD 44,40 | TWD 46,50 | TWD 44,20 | 594,49K |
| 2026-07-02 | TWD 44,40 | +%0,45 | TWD 44,20 | TWD 44,90 | TWD 43,75 | 720,22K |
| 2026-07-01 | TWD 44,20 | -%1,45 | TWD 46,00 | TWD 46,20 | TWD 44,20 | 444,20K |
| 2026-06-30 | TWD 44,85 | +%1,47 | TWD 44,90 | TWD 45,40 | TWD 44,65 | 350,20K |
| 2026-06-29 | TWD 44,20 | -%0,79 | TWD 45,10 | TWD 45,65 | TWD 44,00 | 470,32K |
| 2026-06-26 | TWD 44,55 | -%2,62 | TWD 46,05 | TWD 46,05 | TWD 44,50 | 731,13K |
| 2026-06-25 | TWD 45,75 | -%2,76 | TWD 47,40 | TWD 47,70 | TWD 45,70 | 748,30K |
| 2026-06-24 | TWD 47,05 | -%2,08 | TWD 47,60 | TWD 48,55 | TWD 46,80 | 597,00K |
| 2026-06-23 | TWD 48,05 | -%3,61 | TWD 50,60 | TWD 50,90 | TWD 48,05 | 930,13K |
| 2026-06-22 | TWD 49,85 | %0,00 | TWD 49,95 | TWD 50,70 | TWD 49,80 | 795,10K |
| 2026-06-18 | TWD 49,85 | -%0,89 | TWD 50,60 | TWD 50,90 | TWD 49,60 | 554,11K |
| 2026-06-17 | TWD 50,30 | +%1,00 | TWD 49,85 | TWD 50,80 | TWD 49,40 | 574,22K |
| 2026-06-16 | TWD 49,80 | %0,00 | TWD 51,10 | TWD 52,70 | TWD 49,80 | 1,75M |
| 2026-06-15 | TWD 49,80 | +%1,22 | TWD 49,95 | TWD 50,50 | TWD 49,50 | 535,66K |
| 2026-06-12 | TWD 49,20 | +%2,29 | TWD 49,50 | TWD 50,50 | TWD 49,20 | 721,01K |
| 2026-06-11 | TWD 48,10 | -%0,62 | TWD 48,30 | TWD 49,60 | TWD 48,05 | 616,36K |
| 2026-06-10 | TWD 48,40 | -%0,21 | TWD 48,50 | TWD 50,30 | TWD 48,15 | 898,10K |
| 2026-06-09 | TWD 48,50 | +%0,21 | TWD 49,40 | TWD 49,80 | TWD 48,20 | 603,12K |
| 2026-06-08 | TWD 48,40 | -%3,20 | TWD 45,00 | TWD 48,75 | TWD 45,00 | 1,32M |
| 2026-06-05 | TWD 50,00 | -%1,57 | TWD 50,60 | TWD 51,20 | TWD 49,45 | 784,00K |
| 2026-06-04 | TWD 50,80 | -%4,33 | TWD 53,10 | TWD 53,10 | TWD 50,60 | 1,14M |
| 2026-06-03 | TWD 53,10 | -%0,38 | TWD 53,80 | TWD 54,00 | TWD 53,10 | 755,15K |
| 2026-06-02 | TWD 53,30 | -%1,30 | TWD 54,00 | TWD 54,50 | TWD 51,90 | 1,08M |
| 2026-06-01 | TWD 54,00 | -%1,64 | TWD 55,50 | TWD 55,50 | TWD 53,30 | 1,22M |
| 2026-05-29 | TWD 54,90 | +%5,37 | TWD 53,10 | TWD 55,50 | TWD 53,00 | 1,42M |
| 2026-05-28 | TWD 52,10 | -%2,98 | TWD 54,20 | TWD 55,70 | TWD 51,60 | 1,04M |
| 2026-05-27 | TWD 53,70 | -%3,07 | TWD 56,20 | TWD 56,20 | TWD 53,30 | 990,58K |