Nuvoton Technology Corporation 4919
TWSE · Tayvan · Elektronik Teknoloji
TWD 152,00+13,50 (+%9,75)
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 152,00 | +%9,75 | TWD 140,50 | TWD 152,00 | TWD 139,00 | 20,83M |
| 2026-09-30 | TWD 138,50 | +%2,21 | TWD 136,00 | TWD 142,00 | TWD 134,00 | 12,98M |
| 2026-09-29 | TWD 135,50 | -%0,37 | TWD 134,00 | TWD 139,50 | TWD 132,00 | 9,23M |
| 2026-09-24 | TWD 136,00 | +%1,49 | TWD 132,00 | TWD 138,50 | TWD 130,00 | 14,31M |
| 2026-09-23 | TWD 134,00 | +%0,37 | TWD 135,00 | TWD 144,00 | TWD 132,50 | 43,32M |
| 2026-09-22 | TWD 133,50 | +%6,37 | TWD 127,00 | TWD 138,00 | TWD 126,50 | 31,11M |
| 2026-09-21 | TWD 125,50 | -%0,79 | TWD 135,00 | TWD 135,00 | TWD 125,00 | 21,53M |
| 2026-09-18 | TWD 126,50 | +%10,00 | TWD 118,00 | TWD 126,50 | TWD 117,00 | 6,62M |
| 2026-09-17 | TWD 115,00 | -%0,86 | TWD 116,50 | TWD 118,50 | TWD 114,50 | 1,65M |
| 2026-09-16 | TWD 116,00 | +%4,50 | TWD 112,00 | TWD 117,00 | TWD 111,50 | 2,73M |
| 2026-09-15 | TWD 111,00 | -%1,77 | TWD 112,00 | TWD 114,00 | TWD 110,00 | 2,26M |
| 2026-09-14 | TWD 113,00 | +%0,44 | TWD 112,00 | TWD 115,00 | TWD 109,00 | 3,02M |
| 2026-09-11 | TWD 112,50 | -%3,43 | TWD 115,00 | TWD 116,00 | TWD 112,00 | 2,41M |
| 2026-09-10 | TWD 116,50 | -%2,10 | TWD 117,50 | TWD 118,00 | TWD 116,00 | 1,57M |
| 2026-09-09 | TWD 119,00 | +%0,85 | TWD 118,50 | TWD 120,50 | TWD 117,50 | 1,83M |
| 2026-09-08 | TWD 118,00 | -%3,67 | TWD 124,50 | TWD 124,50 | TWD 117,50 | 2,56M |
| 2026-09-07 | TWD 122,50 | +%2,08 | TWD 122,00 | TWD 125,00 | TWD 118,50 | 3,22M |
| 2026-09-04 | TWD 120,00 | +%4,35 | TWD 118,00 | TWD 120,50 | TWD 116,00 | 1,92M |
| 2026-09-03 | TWD 115,00 | -%4,56 | TWD 121,50 | TWD 123,00 | TWD 115,00 | 2,25M |
| 2026-09-02 | TWD 120,50 | -%2,82 | TWD 121,50 | TWD 123,00 | TWD 120,00 | 1,39M |
| 2026-09-01 | TWD 124,00 | +%3,33 | TWD 120,00 | TWD 125,00 | TWD 120,00 | 2,48M |
| 2026-08-31 | TWD 120,00 | -%2,04 | TWD 120,00 | TWD 121,00 | TWD 117,00 | 1,94M |
| 2026-08-28 | TWD 122,50 | +%0,41 | TWD 123,00 | TWD 126,50 | TWD 121,50 | 2,75M |
| 2026-08-27 | TWD 122,00 | +%0,83 | TWD 123,00 | TWD 124,00 | TWD 119,00 | 2,30M |
| 2026-08-26 | TWD 121,00 | +%3,42 | TWD 117,50 | TWD 122,00 | TWD 116,00 | 2,75M |
| 2026-08-25 | TWD 117,00 | +%0,86 | TWD 115,00 | TWD 117,50 | TWD 111,00 | 2,77M |
| 2026-08-24 | TWD 116,00 | +%1,75 | TWD 116,00 | TWD 121,00 | TWD 114,50 | 3,18M |
| 2026-08-21 | TWD 114,00 | -%3,80 | TWD 118,50 | TWD 118,50 | TWD 113,00 | 2,66M |
| 2026-08-20 | TWD 118,50 | +%1,72 | TWD 117,50 | TWD 120,00 | TWD 115,00 | 1,87M |
| 2026-08-19 | TWD 116,50 | -%1,27 | TWD 115,50 | TWD 119,50 | TWD 114,50 | 4,00M |
| 2026-08-18 | TWD 118,00 | -%5,98 | TWD 124,00 | TWD 125,00 | TWD 118,00 | 3,25M |
| 2026-08-17 | TWD 125,50 | +%2,03 | TWD 123,50 | TWD 128,00 | TWD 121,00 | 3,83M |
| 2026-08-14 | TWD 123,00 | -%2,77 | TWD 129,50 | TWD 130,50 | TWD 122,00 | 3,85M |
| 2026-08-13 | TWD 126,50 | +%0,80 | TWD 127,50 | TWD 131,50 | TWD 126,00 | 4,20M |
| 2026-08-12 | TWD 125,50 | +%0,40 | TWD 126,50 | TWD 127,50 | TWD 125,00 | 2,28M |
| 2026-08-11 | TWD 125,00 | -%1,96 | TWD 125,00 | TWD 127,50 | TWD 122,50 | 2,93M |
| 2026-08-10 | TWD 127,50 | +%6,25 | TWD 120,50 | TWD 127,50 | TWD 120,50 | 4,66M |
| 2026-08-07 | TWD 120,00 | -%4,00 | TWD 123,00 | TWD 124,50 | TWD 118,00 | 5,43M |
| 2026-08-06 | TWD 125,00 | -%3,85 | TWD 125,00 | TWD 127,00 | TWD 117,50 | 10,52M |
| 2026-08-05 | TWD 130,00 | +%0,39 | TWD 135,00 | TWD 135,50 | TWD 129,00 | 8,82M |
| 2026-08-04 | TWD 129,50 | +%4,02 | TWD 124,00 | TWD 130,50 | TWD 122,00 | 7,98M |
| 2026-08-03 | TWD 124,50 | +%6,41 | TWD 115,50 | TWD 127,50 | TWD 114,50 | 6,12M |
| 2026-07-31 | TWD 117,00 | +%9,86 | TWD 116,50 | TWD 117,00 | TWD 113,00 | 6,61M |
| 2026-07-30 | TWD 106,50 | -%1,84 | TWD 100,50 | TWD 115,00 | TWD 100,50 | 10,62M |
| 2026-07-29 | TWD 108,50 | -%9,96 | TWD 121,00 | TWD 121,50 | TWD 108,50 | 7,61M |
| 2026-07-28 | TWD 120,50 | -%9,06 | TWD 127,00 | TWD 127,00 | TWD 119,50 | 7,66M |
| 2026-07-27 | TWD 132,50 | -%2,21 | TWD 136,00 | TWD 136,00 | TWD 127,00 | 6,09M |
| 2026-07-24 | TWD 135,50 | -%3,90 | TWD 138,00 | TWD 141,00 | TWD 135,00 | 3,75M |
| 2026-07-23 | TWD 141,00 | -%1,40 | TWD 145,50 | TWD 146,50 | TWD 137,50 | 3,63M |
| 2026-07-22 | TWD 143,00 | +%1,42 | TWD 145,50 | TWD 148,00 | TWD 142,50 | 5,23M |
| 2026-07-21 | TWD 141,00 | +%4,06 | TWD 137,50 | TWD 142,50 | TWD 136,00 | 5,96M |
| 2026-07-20 | TWD 135,50 | -%3,90 | TWD 137,00 | TWD 138,50 | TWD 127,00 | 10,10M |
| 2026-07-17 | TWD 141,00 | -%9,90 | TWD 145,00 | TWD 148,50 | TWD 141,00 | 7,50M |
| 2026-07-16 | TWD 156,50 | -%7,12 | TWD 165,00 | TWD 165,00 | TWD 156,00 | 7,65M |
| 2026-07-15 | TWD 168,50 | +%5,64 | TWD 164,00 | TWD 171,00 | TWD 158,50 | 10,89M |
| 2026-07-14 | TWD 159,50 | -%2,45 | TWD 163,50 | TWD 167,50 | TWD 148,00 | 10,08M |
| 2026-07-13 | TWD 163,50 | +%0,62 | TWD 165,00 | TWD 170,50 | TWD 159,00 | 7,51M |
| 2026-07-10 | TWD 162,50 | %0,00 | TWD 162,50 | TWD 162,50 | TWD 162,50 | 0 |
| 2026-07-09 | TWD 162,50 | +%2,52 | TWD 163,00 | TWD 168,00 | TWD 159,50 | 8,76M |
| 2026-07-08 | TWD 158,50 | -%3,35 | TWD 164,00 | TWD 164,00 | TWD 154,50 | 9,01M |
| 2026-07-07 | TWD 164,00 | -%5,75 | TWD 176,50 | TWD 179,00 | TWD 159,50 | 12,16M |
| 2026-07-06 | TWD 174,00 | -%1,42 | TWD 179,00 | TWD 184,00 | TWD 174,00 | 13,02M |
| 2026-07-03 | TWD 176,50 | -%4,59 | TWD 185,00 | TWD 192,00 | TWD 176,50 | 32,53M |
| 2026-07-02 | TWD 185,00 | +%9,79 | TWD 167,00 | TWD 185,00 | TWD 163,00 | 12,43M |
| 2026-07-01 | TWD 168,50 | -%2,88 | TWD 177,50 | TWD 183,00 | TWD 168,50 | 10,58M |
| 2026-06-30 | TWD 173,50 | +%1,76 | TWD 176,50 | TWD 176,50 | TWD 171,50 | 7,10M |
| 2026-06-29 | TWD 170,50 | +%1,19 | TWD 167,00 | TWD 174,00 | TWD 164,00 | 8,90M |
| 2026-06-26 | TWD 168,50 | -%5,07 | TWD 176,50 | TWD 184,00 | TWD 167,50 | 15,26M |
| 2026-06-25 | TWD 177,50 | -%4,57 | TWD 188,50 | TWD 189,50 | TWD 176,50 | 15,43M |
| 2026-06-24 | TWD 186,00 | -%4,37 | TWD 191,50 | TWD 195,00 | TWD 180,50 | 16,82M |
| 2026-06-23 | TWD 194,50 | -%9,95 | TWD 219,00 | TWD 228,50 | TWD 194,50 | 34,06M |
| 2026-06-22 | TWD 216,00 | +%9,92 | TWD 216,00 | TWD 216,00 | TWD 213,00 | 9,74M |
| 2026-06-18 | TWD 196,50 | +%4,80 | TWD 187,00 | TWD 204,00 | TWD 185,50 | 19,52M |
| 2026-06-17 | TWD 187,50 | +%2,46 | TWD 180,00 | TWD 190,50 | TWD 177,00 | 13,72M |
| 2026-06-16 | TWD 183,00 | -%5,18 | TWD 200,00 | TWD 205,50 | TWD 181,50 | 29,62M |
| 2026-06-15 | TWD 193,00 | +%9,97 | TWD 185,50 | TWD 193,00 | TWD 185,00 | 7,77M |
| 2026-06-12 | TWD 175,50 | +%1,74 | TWD 185,50 | TWD 188,00 | TWD 175,50 | 21,38M |
| 2026-06-11 | TWD 172,50 | +%8,49 | TWD 166,50 | TWD 174,50 | TWD 161,50 | 33,18M |
| 2026-06-10 | TWD 159,00 | -%8,88 | TWD 167,50 | TWD 180,00 | TWD 159,00 | 3,14M |
| 2026-06-09 | TWD 174,50 | +%8,72 | TWD 163,00 | TWD 175,00 | TWD 163,00 | 3,08M |
| 2026-06-08 | TWD 160,50 | -%9,83 | TWD 160,50 | TWD 160,50 | TWD 160,50 | 2,37M |
| 2026-06-05 | TWD 178,00 | -%8,25 | TWD 184,00 | TWD 186,50 | TWD 175,50 | 3,49M |
| 2026-06-04 | TWD 194,00 | -%4,43 | TWD 200,00 | TWD 200,00 | TWD 191,00 | 1,77M |
| 2026-06-03 | TWD 203,00 | -%3,79 | TWD 212,50 | TWD 212,50 | TWD 203,00 | 1,62M |
| 2026-06-02 | TWD 211,00 | +%1,44 | TWD 214,50 | TWD 214,50 | TWD 200,00 | 3,35M |
| 2026-06-01 | TWD 208,00 | +%8,62 | TWD 199,50 | TWD 208,00 | TWD 199,50 | 3,68M |
| 2026-05-29 | TWD 191,50 | +%1,59 | TWD 197,00 | TWD 197,00 | TWD 184,00 | 5,00M |
| 2026-05-28 | TWD 188,50 | -%8,72 | TWD 199,00 | TWD 199,00 | TWD 188,50 | 5,48M |
| 2026-05-27 | TWD 206,50 | -%2,13 | TWD 210,00 | TWD 229,00 | TWD 205,00 | 44,71M |
| 2026-05-26 | TWD 211,00 | -%3,65 | TWD 226,00 | TWD 230,00 | TWD 206,00 | 56,78M |