STL Technology Co., Ltd. 4931
TPEX · Tayvan · Üretici İmalatı
TWD 252,00+3,50 (+%1,41)
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 252,00 | +%1,41 | TWD 250,00 | TWD 255,00 | TWD 245,50 | 3,86M |
| 2026-10-01 | TWD 248,50 | -%1,39 | TWD 251,50 | TWD 252,50 | TWD 247,00 | 2,83M |
| 2026-09-30 | TWD 252,00 | +%2,44 | TWD 248,50 | TWD 262,00 | TWD 248,00 | 8,64M |
| 2026-09-29 | TWD 246,00 | +%1,86 | TWD 241,00 | TWD 259,00 | TWD 241,00 | 6,60M |
| 2026-09-24 | TWD 241,50 | +%1,26 | TWD 239,50 | TWD 241,50 | TWD 235,50 | 1,28M |
| 2026-09-23 | TWD 238,50 | -%0,83 | TWD 242,50 | TWD 242,50 | TWD 237,00 | 1,46M |
| 2026-09-22 | TWD 240,50 | +%0,42 | TWD 242,50 | TWD 249,50 | TWD 237,00 | 5,18M |
| 2026-09-21 | TWD 239,50 | +%0,84 | TWD 239,00 | TWD 246,00 | TWD 238,00 | 4,23M |
| 2026-09-18 | TWD 237,50 | +%1,93 | TWD 236,00 | TWD 239,50 | TWD 234,50 | 2,23M |
| 2026-09-17 | TWD 233,00 | -%1,27 | TWD 241,00 | TWD 243,00 | TWD 232,00 | 3,01M |
| 2026-09-16 | TWD 236,00 | +%4,89 | TWD 226,00 | TWD 237,50 | TWD 226,00 | 2,14M |
| 2026-09-15 | TWD 225,00 | -%2,81 | TWD 229,50 | TWD 233,00 | TWD 225,00 | 1,79M |
| 2026-09-14 | TWD 231,50 | -%1,07 | TWD 229,00 | TWD 237,50 | TWD 223,00 | 2,45M |
| 2026-09-11 | TWD 234,00 | -%4,10 | TWD 240,00 | TWD 242,50 | TWD 234,00 | 2,55M |
| 2026-09-10 | TWD 244,00 | -%3,37 | TWD 253,50 | TWD 254,00 | TWD 244,00 | 3,66M |
| 2026-09-09 | TWD 252,50 | +%4,55 | TWD 243,00 | TWD 264,00 | TWD 242,00 | 6,89M |
| 2026-09-08 | TWD 241,50 | -%2,42 | TWD 254,50 | TWD 257,50 | TWD 240,50 | 3,86M |
| 2026-09-07 | TWD 247,50 | -%1,39 | TWD 254,50 | TWD 254,50 | TWD 247,00 | 2,75M |
| 2026-09-04 | TWD 251,00 | +%4,80 | TWD 244,50 | TWD 253,00 | TWD 241,50 | 3,61M |
| 2026-09-03 | TWD 239,50 | -%4,20 | TWD 251,50 | TWD 253,00 | TWD 239,00 | 4,27M |
| 2026-09-02 | TWD 250,00 | -%4,03 | TWD 257,00 | TWD 264,50 | TWD 250,00 | 4,49M |
| 2026-09-01 | TWD 260,50 | +%0,58 | TWD 260,50 | TWD 266,00 | TWD 254,00 | 5,19M |
| 2026-08-31 | TWD 259,00 | -%4,95 | TWD 268,00 | TWD 288,00 | TWD 256,00 | 12,39M |
| 2026-08-28 | TWD 272,50 | +%2,64 | TWD 276,00 | TWD 281,00 | TWD 262,50 | 13,35M |
| 2026-08-27 | TWD 265,50 | +%3,91 | TWD 256,00 | TWD 269,00 | TWD 254,00 | 11,30M |
| 2026-08-26 | TWD 255,50 | +%4,29 | TWD 249,00 | TWD 256,00 | TWD 240,00 | 10,21M |
| 2026-08-25 | TWD 245,00 | -%2,78 | TWD 252,00 | TWD 259,00 | TWD 238,50 | 9,14M |
| 2026-08-24 | TWD 252,00 | -%10,00 | TWD 266,00 | TWD 272,00 | TWD 252,00 | 8,03M |
| 2026-08-21 | TWD 280,00 | +%2,56 | TWD 277,00 | TWD 280,00 | TWD 265,50 | 2,25M |
| 2026-08-20 | TWD 273,00 | +%1,87 | TWD 273,00 | TWD 275,00 | TWD 259,00 | 2,01M |
| 2026-08-19 | TWD 268,00 | +%3,28 | TWD 252,00 | TWD 271,50 | TWD 250,00 | 2,02M |
| 2026-08-18 | TWD 259,50 | -%3,71 | TWD 270,50 | TWD 271,00 | TWD 259,00 | 1,49M |
| 2026-08-17 | TWD 269,50 | +%2,47 | TWD 267,00 | TWD 270,00 | TWD 264,00 | 1,67M |
| 2026-08-14 | TWD 263,00 | +%0,77 | TWD 265,00 | TWD 265,00 | TWD 256,50 | 1,63M |
| 2026-08-13 | TWD 261,00 | -%2,25 | TWD 271,00 | TWD 271,50 | TWD 261,00 | 2,25M |
| 2026-08-12 | TWD 267,00 | +%4,71 | TWD 255,00 | TWD 268,00 | TWD 250,50 | 15,91M |
| 2026-08-11 | TWD 255,00 | +%7,14 | TWD 239,50 | TWD 261,00 | TWD 239,00 | 21,29M |
| 2026-08-10 | TWD 238,00 | +%9,93 | TWD 231,50 | TWD 238,00 | TWD 230,50 | 2,70M |
| 2026-08-07 | TWD 216,50 | -%0,92 | TWD 217,00 | TWD 233,00 | TWD 213,00 | 16,09M |
| 2026-08-06 | TWD 218,50 | +%9,80 | TWD 197,00 | TWD 218,50 | TWD 197,00 | 5,71M |
| 2026-08-05 | TWD 199,00 | +%1,53 | TWD 201,00 | TWD 205,00 | TWD 198,50 | 3,59M |
| 2026-08-04 | TWD 196,00 | +%2,62 | TWD 195,00 | TWD 197,00 | TWD 190,00 | 5,34M |
| 2026-08-03 | TWD 191,00 | +%7,61 | TWD 176,00 | TWD 195,00 | TWD 176,00 | 3,21M |
| 2026-07-31 | TWD 177,50 | +%9,91 | TWD 177,50 | TWD 177,50 | TWD 174,50 | 1,69M |
| 2026-07-30 | TWD 161,50 | -%7,18 | TWD 170,50 | TWD 176,50 | TWD 160,00 | 4,31M |
| 2026-07-29 | TWD 174,00 | -%5,95 | TWD 186,50 | TWD 193,00 | TWD 166,50 | 6,40M |
| 2026-07-28 | TWD 185,00 | -%8,87 | TWD 193,50 | TWD 194,50 | TWD 185,00 | 2,01M |
| 2026-07-27 | TWD 203,00 | +%2,27 | TWD 196,00 | TWD 206,00 | TWD 196,00 | 2,53M |
| 2026-07-24 | TWD 198,50 | -%6,37 | TWD 207,50 | TWD 210,00 | TWD 198,50 | 1,79M |
| 2026-07-23 | TWD 212,00 | -%1,40 | TWD 216,00 | TWD 217,00 | TWD 209,50 | 2,07M |
| 2026-07-22 | TWD 215,00 | +%2,87 | TWD 215,00 | TWD 222,00 | TWD 212,50 | 3,45M |
| 2026-07-21 | TWD 209,00 | +%3,21 | TWD 204,00 | TWD 212,00 | TWD 200,50 | 3,34M |
| 2026-07-20 | TWD 202,50 | +%1,76 | TWD 193,50 | TWD 203,50 | TWD 181,50 | 3,66M |
| 2026-07-17 | TWD 199,00 | -%9,95 | TWD 209,50 | TWD 211,50 | TWD 199,00 | 3,06M |
| 2026-07-16 | TWD 221,00 | -%1,34 | TWD 221,50 | TWD 227,50 | TWD 215,00 | 2,48M |
| 2026-07-15 | TWD 224,00 | +%1,36 | TWD 225,00 | TWD 228,50 | TWD 220,00 | 3,36M |
| 2026-07-14 | TWD 221,00 | -%6,75 | TWD 233,50 | TWD 235,50 | TWD 213,50 | 5,80M |
| 2026-07-13 | TWD 237,00 | -%7,06 | TWD 260,50 | TWD 264,50 | TWD 233,50 | 8,33M |
| 2026-07-10 | TWD 255,00 | %0,00 | TWD 255,00 | TWD 255,00 | TWD 255,00 | 0 |
| 2026-07-09 | TWD 255,00 | -%6,25 | TWD 274,50 | TWD 275,00 | TWD 255,00 | 19,34M |
| 2026-07-08 | TWD 272,00 | +%9,90 | TWD 260,00 | TWD 272,00 | TWD 259,00 | 16,44M |
| 2026-07-07 | TWD 247,50 | -%5,17 | TWD 270,50 | TWD 273,00 | TWD 243,50 | 15,51M |
| 2026-07-06 | TWD 261,00 | +%9,89 | TWD 248,00 | TWD 261,00 | TWD 248,00 | 7,84M |
| 2026-07-03 | TWD 237,50 | +%0,42 | TWD 233,00 | TWD 241,00 | TWD 233,00 | 1,35M |
| 2026-07-02 | TWD 236,50 | +%0,21 | TWD 231,00 | TWD 240,00 | TWD 230,00 | 1,57M |
| 2026-07-01 | TWD 236,00 | -%1,26 | TWD 244,00 | TWD 246,50 | TWD 232,50 | 2,43M |
| 2026-06-30 | TWD 239,00 | +%2,80 | TWD 237,50 | TWD 245,00 | TWD 237,00 | 2,09M |
| 2026-06-29 | TWD 232,50 | +%0,43 | TWD 232,00 | TWD 246,50 | TWD 230,50 | 2,69M |
| 2026-06-26 | TWD 231,50 | -%9,92 | TWD 255,00 | TWD 256,50 | TWD 231,50 | 5,52M |
| 2026-06-25 | TWD 257,00 | %0,00 | TWD 261,50 | TWD 262,50 | TWD 253,50 | 3,22M |
| 2026-06-24 | TWD 257,00 | -%1,72 | TWD 258,00 | TWD 269,50 | TWD 252,00 | 4,95M |
| 2026-06-23 | TWD 261,50 | -%2,06 | TWD 272,50 | TWD 283,00 | TWD 260,00 | 11,17M |
| 2026-06-22 | TWD 267,00 | +%2,10 | TWD 263,00 | TWD 272,50 | TWD 255,00 | 8,16M |
| 2026-06-18 | TWD 261,50 | +%3,36 | TWD 255,00 | TWD 268,50 | TWD 254,00 | 7,51M |
| 2026-06-17 | TWD 253,00 | +%1,00 | TWD 252,50 | TWD 257,00 | TWD 250,00 | 4,40M |
| 2026-06-16 | TWD 250,50 | -%0,60 | TWD 254,50 | TWD 262,00 | TWD 248,00 | 8,55M |
| 2026-06-15 | TWD 252,00 | +%6,78 | TWD 248,50 | TWD 258,50 | TWD 240,50 | 10,27M |
| 2026-06-12 | TWD 236,00 | +%0,85 | TWD 246,00 | TWD 249,50 | TWD 235,00 | 6,51M |
| 2026-06-11 | TWD 234,00 | -%7,14 | TWD 248,50 | TWD 249,00 | TWD 229,00 | 9,44M |
| 2026-06-10 | TWD 252,00 | -%9,84 | TWD 263,00 | TWD 270,00 | TWD 252,00 | 15,17M |
| 2026-06-09 | TWD 279,50 | +%4,88 | TWD 278,00 | TWD 287,00 | TWD 262,50 | 40,25M |
| 2026-06-08 | TWD 266,50 | +%9,90 | TWD 223,00 | TWD 266,50 | TWD 223,00 | 25,98M |
| 2026-06-05 | TWD 242,50 | -%6,73 | TWD 259,00 | TWD 266,00 | TWD 238,00 | 13,21M |
| 2026-06-04 | TWD 260,00 | +%2,36 | TWD 258,50 | TWD 274,00 | TWD 257,00 | 24,01M |
| 2026-06-03 | TWD 254,00 | +%9,96 | TWD 236,50 | TWD 254,00 | TWD 231,50 | 10,67M |
| 2026-06-02 | TWD 231,00 | -%3,14 | TWD 235,00 | TWD 239,50 | TWD 226,00 | 7,54M |
| 2026-06-01 | TWD 238,50 | +%3,92 | TWD 241,50 | TWD 249,50 | TWD 233,00 | 18,20M |
| 2026-05-29 | TWD 229,50 | +%9,81 | TWD 221,00 | TWD 229,50 | TWD 219,00 | 10,88M |
| 2026-05-28 | TWD 209,00 | +%0,97 | TWD 210,00 | TWD 222,00 | TWD 207,00 | 11,07M |
| 2026-05-27 | TWD 207,00 | -%3,72 | TWD 219,00 | TWD 228,00 | TWD 205,50 | 11,45M |