Force-MOS Technology Co., Ltd. 4923
TPEX · Tayvan · Elektronik Teknoloji
TWD 66,60+1,40 (+%2,15)
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 66,60 | +%2,15 | TWD 69,20 | TWD 70,00 | TWD 66,00 | 6,55M |
| 2026-10-01 | TWD 65,20 | +%6,19 | TWD 61,40 | TWD 66,70 | TWD 60,90 | 2,81M |
| 2026-09-30 | TWD 61,40 | +%0,33 | TWD 61,40 | TWD 62,70 | TWD 60,80 | 663,07K |
| 2026-09-29 | TWD 61,20 | -%4,37 | TWD 62,40 | TWD 63,70 | TWD 60,60 |
| 945,59K |
| 2026-09-24 | TWD 64,00 | -%4,05 | TWD 66,70 | TWD 67,40 | TWD 63,30 | 3,06M |
| 2026-09-23 | TWD 66,70 | +%8,63 | TWD 61,40 | TWD 67,40 | TWD 60,90 | 3,48M |
| 2026-09-22 | TWD 61,40 | -%1,60 | TWD 63,50 | TWD 64,90 | TWD 59,10 | 1,42M |
| 2026-09-21 | TWD 62,40 | +%2,63 | TWD 60,80 | TWD 66,70 | TWD 60,10 | 3,16M |
| 2026-09-18 | TWD 60,80 | +%9,95 | TWD 55,80 | TWD 60,80 | TWD 55,80 | 1,86M |
| 2026-09-17 | TWD 55,30 | +%2,60 | TWD 54,90 | TWD 56,00 | TWD 54,10 | 386,01K |
| 2026-09-16 | TWD 53,90 | +%1,51 | TWD 53,30 | TWD 56,00 | TWD 53,30 | 379,23K |
| 2026-09-15 | TWD 53,10 | +%1,92 | TWD 51,80 | TWD 55,20 | TWD 51,80 | 263,50K |
| 2026-09-14 | TWD 52,10 | +%0,77 | TWD 51,00 | TWD 53,30 | TWD 50,50 | 227,09K |
| 2026-09-11 | TWD 51,70 | -%6,17 | TWD 54,00 | TWD 54,00 | TWD 51,50 | 385,01K |
| 2026-09-10 | TWD 55,10 | -%4,67 | TWD 57,80 | TWD 57,80 | TWD 55,10 | 622,00K |
| 2026-09-09 | TWD 57,80 | +%5,09 | TWD 53,40 | TWD 58,30 | TWD 51,10 | 1,34M |
| 2026-09-08 | TWD 55,00 | +%8,06 | TWD 51,00 | TWD 55,80 | TWD 49,90 | 773,09K |
| 2026-09-07 | TWD 50,90 | -%1,17 | TWD 52,50 | TWD 53,00 | TWD 50,80 | 294,00K |
| 2026-09-04 | TWD 51,50 | +%2,18 | TWD 52,00 | TWD 52,00 | TWD 50,40 | 139,20K |
| 2026-09-03 | TWD 50,40 | -%4,36 | TWD 53,90 | TWD 53,90 | TWD 50,00 | 264,09K |
| 2026-09-02 | TWD 52,70 | -%2,77 | TWD 53,90 | TWD 54,10 | TWD 52,60 | 127,02K |
| 2026-09-01 | TWD 54,20 | -%1,99 | TWD 55,90 | TWD 56,20 | TWD 53,70 | 273,11K |
| 2026-08-31 | TWD 55,30 | -%1,95 | TWD 56,00 | TWD 56,80 | TWD 54,20 | 251,20K |
| 2026-08-28 | TWD 56,40 | +%0,71 | TWD 55,90 | TWD 57,80 | TWD 54,80 | 740,03K |
| 2026-08-27 | TWD 56,00 | +%7,07 | TWD 52,60 | TWD 57,50 | TWD 51,60 | 1,04M |
| 2026-08-26 | TWD 52,30 | +%3,36 | TWD 51,00 | TWD 54,00 | TWD 51,00 | 365,00K |
| 2026-08-25 | TWD 50,60 | -%1,36 | TWD 51,30 | TWD 51,30 | TWD 49,35 | 279,10K |
| 2026-08-24 | TWD 51,30 | -%0,58 | TWD 51,00 | TWD 52,20 | TWD 51,00 | 111,00K |
| 2026-08-21 | TWD 51,60 | -%3,37 | TWD 52,50 | TWD 52,80 | TWD 51,10 | 224,18K |
| 2026-08-20 | TWD 53,40 | %0,00 | TWD 53,90 | TWD 54,70 | TWD 52,30 | 204,21K |
| 2026-08-19 | TWD 53,40 | +%1,91 | TWD 50,30 | TWD 57,00 | TWD 50,30 | 643,02K |
| 2026-08-18 | TWD 52,40 | +%1,75 | TWD 51,50 | TWD 55,00 | TWD 51,00 | 601,01K |
| 2026-08-17 | TWD 51,50 | -%0,96 | TWD 51,00 | TWD 52,60 | TWD 51,00 | 168,13K |
| 2026-08-14 | TWD 52,00 | +%2,77 | TWD 50,70 | TWD 52,90 | TWD 50,20 | 322,05K |
| 2026-08-13 | TWD 50,60 | +%0,20 | TWD 50,30 | TWD 52,00 | TWD 49,85 | 289,00K |
| 2026-08-12 | TWD 50,50 | +%1,00 | TWD 50,00 | TWD 50,80 | TWD 49,15 | 243,23K |
| 2026-08-11 | TWD 50,00 | +%0,30 | TWD 53,00 | TWD 53,00 | TWD 49,50 | 975,10K |
| 2026-08-10 | TWD 49,85 | +%9,92 | TWD 49,80 | TWD 49,85 | TWD 49,80 | 235,01K |
| 2026-08-07 | TWD 45,35 | +%2,14 | TWD 45,00 | TWD 45,45 | TWD 44,10 | 245,15K |
| 2026-08-06 | TWD 44,40 | -%4,10 | TWD 44,95 | TWD 45,30 | TWD 43,10 | 432,11K |
| 2026-08-05 | TWD 46,30 | +%9,98 | TWD 43,20 | TWD 46,30 | TWD 42,40 | 283,01K |
| 2026-08-04 | TWD 42,10 | %0,00 | TWD 42,00 | TWD 42,90 | TWD 41,10 | 247,00K |
| 2026-08-03 | TWD 42,10 | +%6,31 | TWD 38,80 | TWD 42,20 | TWD 38,80 | 273,00K |
| 2026-07-31 | TWD 39,60 | +%7,46 | TWD 39,30 | TWD 40,00 | TWD 38,40 | 277,05K |
| 2026-07-30 | TWD 36,85 | -%3,41 | TWD 37,00 | TWD 39,35 | TWD 36,35 | 302,01K |
| 2026-07-29 | TWD 38,15 | -%4,86 | TWD 40,10 | TWD 40,70 | TWD 36,50 | 371,00K |
| 2026-07-28 | TWD 40,10 | -%7,28 | TWD 42,50 | TWD 42,50 | TWD 40,05 | 307,02K |
| 2026-07-27 | TWD 43,25 | -%2,92 | TWD 43,80 | TWD 44,35 | TWD 42,55 | 253,17K |
| 2026-07-24 | TWD 44,55 | -%3,15 | TWD 46,00 | TWD 46,50 | TWD 44,05 | 167,00K |
| 2026-07-23 | TWD 46,00 | -%4,17 | TWD 48,70 | TWD 48,70 | TWD 45,80 | 397,25K |
| 2026-07-22 | TWD 48,00 | +%4,35 | TWD 46,85 | TWD 50,00 | TWD 46,35 | 518,51K |
| 2026-07-21 | TWD 46,00 | +%1,32 | TWD 45,65 | TWD 47,40 | TWD 45,40 | 398,40K |
| 2026-07-20 | TWD 45,40 | -%7,16 | TWD 48,90 | TWD 49,10 | TWD 45,00 | 655,32K |
| 2026-07-17 | TWD 48,90 | -%8,77 | TWD 52,10 | TWD 52,10 | TWD 48,70 | 725,39K |
| 2026-07-16 | TWD 53,60 | -%5,30 | TWD 56,40 | TWD 56,80 | TWD 53,60 | 536,02K |
| 2026-07-15 | TWD 56,60 | -%1,74 | TWD 58,10 | TWD 58,70 | TWD 56,10 | 541,00K |
| 2026-07-14 | TWD 57,60 | -%5,26 | TWD 59,20 | TWD 60,80 | TWD 54,80 | 1,33M |
| 2026-07-13 | TWD 60,80 | -%3,95 | TWD 63,30 | TWD 63,30 | TWD 59,40 | 1,29M |
| 2026-07-10 | TWD 63,30 | %0,00 | TWD 63,30 | TWD 63,30 | TWD 63,30 | 0 |
| 2026-07-09 | TWD 63,30 | -%4,81 | TWD 68,30 | TWD 70,50 | TWD 62,80 | 5,19M |
| 2026-07-08 | TWD 66,50 | +%9,92 | TWD 60,70 | TWD 66,50 | TWD 58,20 | 2,92M |
| 2026-07-07 | TWD 60,50 | -%7,91 | TWD 64,60 | TWD 64,80 | TWD 60,20 | 675,17K |
| 2026-07-06 | TWD 65,70 | +%7,53 | TWD 63,90 | TWD 66,10 | TWD 62,20 | 981,34K |
| 2026-07-03 | TWD 61,10 | -%0,65 | TWD 61,50 | TWD 62,70 | TWD 60,50 | 368,12K |
| 2026-07-02 | TWD 61,50 | +%5,67 | TWD 59,40 | TWD 61,90 | TWD 58,00 | 515,14K |
| 2026-07-01 | TWD 58,20 | -%2,51 | TWD 60,00 | TWD 60,80 | TWD 57,90 | 391,40K |
| 2026-06-30 | TWD 59,70 | +%9,14 | TWD 55,80 | TWD 60,10 | TWD 55,80 | 558,20K |
| 2026-06-29 | TWD 54,70 | -%0,55 | TWD 57,90 | TWD 57,90 | TWD 53,70 | 396,01K |
| 2026-06-26 | TWD 55,00 | -%7,56 | TWD 58,50 | TWD 59,30 | TWD 54,20 | 786,12K |
| 2026-06-25 | TWD 59,50 | -%1,82 | TWD 61,10 | TWD 61,20 | TWD 59,20 | 487,05K |
| 2026-06-24 | TWD 60,60 | -%4,27 | TWD 60,10 | TWD 61,70 | TWD 59,40 | 775,66K |
| 2026-06-23 | TWD 63,30 | -%0,16 | TWD 64,30 | TWD 67,00 | TWD 62,10 | 7,27M |
| 2026-06-22 | TWD 63,40 | +%9,88 | TWD 61,70 | TWD 63,40 | TWD 61,70 | 1,57M |
| 2026-06-18 | TWD 57,70 | +%9,90 | TWD 53,30 | TWD 57,70 | TWD 53,30 | 4,69M |
| 2026-06-17 | TWD 52,50 | +%9,83 | TWD 47,50 | TWD 52,50 | TWD 47,15 | 2,65M |
| 2026-06-16 | TWD 47,80 | -%6,27 | TWD 51,00 | TWD 51,30 | TWD 47,45 | 1,57M |
| 2026-06-15 | TWD 51,00 | +%7,37 | TWD 51,50 | TWD 51,50 | TWD 48,45 | 4,13M |
| 2026-06-12 | TWD 47,50 | +%9,95 | TWD 44,35 | TWD 47,50 | TWD 44,35 | 1,34M |
| 2026-06-11 | TWD 43,20 | -%0,69 | TWD 43,40 | TWD 44,70 | TWD 41,60 | 407,00K |
| 2026-06-10 | TWD 43,50 | -%4,29 | TWD 45,45 | TWD 47,00 | TWD 43,50 | 884,10K |
| 2026-06-09 | TWD 45,45 | +%1,22 | TWD 45,40 | TWD 47,45 | TWD 45,10 | 1,21M |
| 2026-06-08 | TWD 44,90 | -%1,75 | TWD 41,25 | TWD 46,30 | TWD 41,20 | 958,09K |
| 2026-06-05 | TWD 45,70 | +%4,34 | TWD 42,75 | TWD 47,95 | TWD 42,70 | 1,41M |
| 2026-06-04 | TWD 43,80 | -%5,60 | TWD 46,40 | TWD 47,30 | TWD 43,80 | 1,46M |
| 2026-06-03 | TWD 46,40 | +%9,95 | TWD 42,60 | TWD 46,40 | TWD 42,25 | 1,27M |
| 2026-06-02 | TWD 42,20 | -%6,43 | TWD 45,10 | TWD 45,10 | TWD 42,00 | 1,18M |
| 2026-06-01 | TWD 45,10 | -%4,04 | TWD 47,00 | TWD 47,15 | TWD 45,10 | 1,18M |
| 2026-05-29 | TWD 47,00 | -%3,79 | TWD 48,85 | TWD 49,60 | TWD 46,90 | 1,73M |
| 2026-05-28 | TWD 48,85 | -%1,61 | TWD 49,15 | TWD 51,10 | TWD 46,35 | 5,86M |
| 2026-05-27 | TWD 49,65 | +%9,97 | TWD 49,65 | TWD 49,65 | TWD 49,65 | 926,12K |