Tainergy Tech Co., Ltd. 4934
TWSE · Tayvan · Elektronik Teknoloji
TWD 14,75+0,25 (+%1,72)
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 14,75 | +%1,72 | TWD 14,60 | TWD 14,85 | TWD 14,50 | 393,95K |
| 2026-10-01 | TWD 14,50 | -%3,01 | TWD 14,90 | TWD 14,90 | TWD 14,50 | 484,12K |
| 2026-09-30 | TWD 14,95 | +%5,65 | TWD 14,20 | TWD 15,00 | TWD 14,20 | 940,42K |
| 2026-09-29 | TWD 14,15 | %0,00 | TWD 14,20 | TWD 14,25 | TWD 14,10 | 191,08K |
| 2026-09-24 | TWD 14,15 | -%2,08 | TWD 14,40 | TWD 14,60 | TWD 14,10 | 321,81K |
| 2026-09-23 | TWD 14,45 | +%0,35 | TWD 14,45 | TWD 14,80 | TWD 14,30 | 393,03K |
| 2026-09-22 | TWD 14,40 | -%0,35 | TWD 14,45 | TWD 15,20 | TWD 14,20 | 977,29K |
| 2026-09-21 | TWD 14,45 | +%3,96 | TWD 14,00 | TWD 14,90 | TWD 14,00 | 955,40K |
| 2026-09-18 | TWD 13,90 | +%1,09 | TWD 13,80 | TWD 14,00 | TWD 13,50 | 396,05K |
| 2026-09-17 | TWD 13,75 | +%2,61 | TWD 13,55 | TWD 13,90 | TWD 13,50 | 375,03K |
| 2026-09-16 | TWD 13,40 | +%1,52 | TWD 13,20 | TWD 13,50 | TWD 13,20 | 344,66K |
| 2026-09-15 | TWD 13,20 | -%2,22 | TWD 13,40 | TWD 13,50 | TWD 13,20 | 296,73K |
| 2026-09-14 | TWD 13,50 | +%0,75 | TWD 13,45 | TWD 13,55 | TWD 13,30 | 206,00K |
| 2026-09-11 | TWD 13,40 | -%1,83 | TWD 13,55 | TWD 13,55 | TWD 13,30 | 425,00K |
| 2026-09-10 | TWD 13,65 | -%1,80 | TWD 13,80 | TWD 13,80 | TWD 13,55 | 275,00K |
| 2026-09-09 | TWD 13,90 | +%1,46 | TWD 13,70 | TWD 13,90 | TWD 13,55 | 308,00K |
| 2026-09-08 | TWD 13,70 | +%0,74 | TWD 13,70 | TWD 13,90 | TWD 13,60 | 270,00K |
| 2026-09-07 | TWD 13,60 | -%2,16 | TWD 14,05 | TWD 14,05 | TWD 13,60 | 414,13K |
| 2026-09-04 | TWD 13,90 | +%1,83 | TWD 14,00 | TWD 14,00 | TWD 13,65 | 402,47K |
| 2026-09-03 | TWD 13,65 | -%3,53 | TWD 14,30 | TWD 14,55 | TWD 13,65 | 503,80K |
| 2026-09-02 | TWD 14,15 | +%1,07 | TWD 14,00 | TWD 14,50 | TWD 13,95 | 245,00K |
| 2026-09-01 | TWD 14,00 | -%1,06 | TWD 14,30 | TWD 14,40 | TWD 14,00 | 374,02K |
| 2026-08-31 | TWD 14,15 | -%2,75 | TWD 14,55 | TWD 14,55 | TWD 14,00 | 352,19K |
| 2026-08-28 | TWD 14,55 | +%0,34 | TWD 14,70 | TWD 14,90 | TWD 14,55 | 316,00K |
| 2026-08-27 | TWD 14,50 | %0,00 | TWD 14,55 | TWD 14,75 | TWD 14,50 | 469,62K |
| 2026-08-26 | TWD 14,50 | +%1,40 | TWD 14,35 | TWD 14,65 | TWD 14,30 | 330,80K |
| 2026-08-25 | TWD 14,30 | +%0,70 | TWD 14,25 | TWD 14,35 | TWD 13,90 | 544,17K |
| 2026-08-24 | TWD 14,20 | -%1,39 | TWD 14,45 | TWD 14,45 | TWD 14,15 | 291,57K |
| 2026-08-21 | TWD 14,40 | +%1,05 | TWD 14,25 | TWD 14,40 | TWD 14,10 | 319,31K |
| 2026-08-20 | TWD 14,25 | +%1,42 | TWD 14,35 | TWD 14,45 | TWD 14,10 | 215,00K |
| 2026-08-19 | TWD 14,05 | %0,00 | TWD 13,85 | TWD 14,55 | TWD 13,75 | 418,50K |
| 2026-08-18 | TWD 14,05 | -%3,10 | TWD 14,50 | TWD 14,50 | TWD 14,00 | 436,10K |
| 2026-08-17 | TWD 14,50 | +%1,40 | TWD 14,05 | TWD 14,65 | TWD 14,05 | 428,12K |
| 2026-08-14 | TWD 14,30 | -%2,39 | TWD 14,55 | TWD 14,55 | TWD 14,20 | 412,25K |
| 2026-08-13 | TWD 14,65 | +%2,81 | TWD 14,50 | TWD 14,80 | TWD 14,45 | 488,20K |
| 2026-08-12 | TWD 14,25 | +%0,35 | TWD 14,35 | TWD 14,45 | TWD 14,20 | 316,02K |
| 2026-08-11 | TWD 14,20 | -%1,05 | TWD 14,35 | TWD 14,45 | TWD 14,10 | 350,10K |
| 2026-08-10 | TWD 14,35 | +%1,41 | TWD 14,25 | TWD 14,45 | TWD 14,20 | 441,23K |
| 2026-08-07 | TWD 14,15 | -%1,74 | TWD 14,25 | TWD 14,50 | TWD 14,10 | 430,02K |
| 2026-08-06 | TWD 14,40 | -%3,03 | TWD 14,80 | TWD 14,90 | TWD 14,20 | 491,04K |
| 2026-08-05 | TWD 14,85 | +%3,48 | TWD 14,50 | TWD 15,00 | TWD 14,45 | 676,00K |
| 2026-08-04 | TWD 14,35 | +%0,70 | TWD 14,25 | TWD 14,45 | TWD 14,00 | 390,42K |
| 2026-08-03 | TWD 14,25 | +%1,42 | TWD 13,80 | TWD 14,40 | TWD 13,75 | 329,00K |
| 2026-07-31 | TWD 14,05 | +%5,24 | TWD 13,80 | TWD 14,25 | TWD 13,80 | 314,00K |
| 2026-07-30 | TWD 13,35 | -%1,84 | TWD 13,65 | TWD 13,95 | TWD 13,25 | 451,02K |
| 2026-07-29 | TWD 13,60 | -%4,90 | TWD 14,65 | TWD 14,65 | TWD 13,15 | 1,07M |
| 2026-07-28 | TWD 14,30 | -%3,05 | TWD 14,75 | TWD 14,75 | TWD 14,20 | 616,00K |
| 2026-07-27 | TWD 14,75 | -%3,28 | TWD 15,25 | TWD 15,25 | TWD 14,60 | 662,00K |
| 2026-07-24 | TWD 15,25 | +%0,33 | TWD 15,20 | TWD 15,40 | TWD 14,85 | 559,00K |
| 2026-07-23 | TWD 15,20 | -%3,80 | TWD 16,00 | TWD 16,05 | TWD 15,20 | 571,01K |
| 2026-07-22 | TWD 15,80 | +%1,94 | TWD 15,75 | TWD 16,35 | TWD 15,70 | 932,00K |
| 2026-07-21 | TWD 15,50 | +%2,65 | TWD 15,30 | TWD 15,80 | TWD 15,20 | 548,32K |
| 2026-07-20 | TWD 15,10 | -%0,98 | TWD 15,60 | TWD 16,00 | TWD 15,00 | 804,88K |
| 2026-07-17 | TWD 15,25 | -%6,44 | TWD 16,05 | TWD 16,05 | TWD 15,20 | 1,26M |
| 2026-07-16 | TWD 16,30 | -%2,98 | TWD 16,85 | TWD 16,90 | TWD 16,30 | 618,68K |
| 2026-07-15 | TWD 16,80 | +%0,60 | TWD 16,80 | TWD 16,95 | TWD 16,65 | 549,00K |
| 2026-07-14 | TWD 16,70 | -%1,76 | TWD 17,20 | TWD 17,25 | TWD 16,05 | 1,22M |
| 2026-07-13 | TWD 17,00 | -%1,45 | TWD 17,25 | TWD 17,75 | TWD 16,95 | 747,27K |
| 2026-07-10 | TWD 17,25 | %0,00 | TWD 17,25 | TWD 17,25 | TWD 17,25 | 0 |
| 2026-07-09 | TWD 17,25 | +%0,29 | TWD 17,20 | TWD 17,45 | TWD 17,05 | 452,00K |
| 2026-07-08 | TWD 17,20 | +%2,08 | TWD 16,95 | TWD 17,25 | TWD 16,60 | 790,68K |
| 2026-07-07 | TWD 16,85 | -%5,07 | TWD 17,70 | TWD 17,85 | TWD 16,75 | 1,31M |
| 2026-07-06 | TWD 17,75 | -%2,74 | TWD 18,45 | TWD 18,45 | TWD 17,65 | 1,26M |
| 2026-07-03 | TWD 18,25 | +%0,83 | TWD 18,10 | TWD 18,70 | TWD 17,95 | 1,36M |
| 2026-07-02 | TWD 18,10 | +%2,26 | TWD 17,55 | TWD 18,30 | TWD 17,50 | 1,12M |
| 2026-07-01 | TWD 17,70 | -%3,80 | TWD 18,80 | TWD 19,10 | TWD 17,55 | 3,16M |
| 2026-06-30 | TWD 18,40 | +%9,85 | TWD 16,80 | TWD 18,40 | TWD 16,75 | 3,70M |
| 2026-06-29 | TWD 16,75 | +%2,76 | TWD 16,45 | TWD 17,15 | TWD 16,35 | 638,25K |
| 2026-06-26 | TWD 16,30 | -%6,59 | TWD 17,20 | TWD 17,20 | TWD 16,30 | 1,64M |
| 2026-06-25 | TWD 17,45 | -%0,57 | TWD 17,65 | TWD 17,70 | TWD 17,15 | 856,01K |
| 2026-06-24 | TWD 17,55 | -%2,23 | TWD 17,75 | TWD 17,90 | TWD 17,25 | 1,99M |
| 2026-06-23 | TWD 17,95 | +%3,16 | TWD 17,45 | TWD 18,95 | TWD 17,35 | 3,31M |
| 2026-06-22 | TWD 17,40 | +%1,75 | TWD 17,35 | TWD 17,55 | TWD 17,10 | 1,35M |
| 2026-06-18 | TWD 17,10 | -%1,72 | TWD 17,40 | TWD 17,60 | TWD 17,10 | 1,13M |
| 2026-06-17 | TWD 17,40 | +%0,58 | TWD 17,25 | TWD 17,60 | TWD 17,10 | 1,00M |
| 2026-06-16 | TWD 17,30 | -%3,62 | TWD 18,05 | TWD 18,20 | TWD 17,30 | 1,52M |
| 2026-06-15 | TWD 17,95 | +%1,41 | TWD 17,70 | TWD 18,45 | TWD 17,55 | 3,58M |
| 2026-06-12 | TWD 17,70 | +%5,36 | TWD 17,20 | TWD 18,45 | TWD 17,20 | 5,75M |
| 2026-06-11 | TWD 16,80 | +%3,38 | TWD 16,25 | TWD 17,10 | TWD 15,85 | 1,30M |
| 2026-06-10 | TWD 16,25 | +%0,31 | TWD 15,60 | TWD 17,55 | TWD 15,60 | 1,90M |
| 2026-06-09 | TWD 16,20 | +%6,23 | TWD 15,40 | TWD 16,50 | TWD 15,25 | 1,15M |
| 2026-06-08 | TWD 15,25 | -%7,85 | TWD 14,90 | TWD 15,35 | TWD 14,90 | 1,62M |
| 2026-06-05 | TWD 16,55 | -%3,22 | TWD 17,10 | TWD 17,10 | TWD 16,25 | 1,27M |
| 2026-06-04 | TWD 17,10 | -%2,56 | TWD 17,50 | TWD 17,75 | TWD 17,00 | 1,38M |
| 2026-06-03 | TWD 17,55 | +%2,93 | TWD 17,00 | TWD 17,80 | TWD 16,85 | 2,15M |
| 2026-06-02 | TWD 17,05 | -%1,45 | TWD 17,20 | TWD 17,40 | TWD 16,45 | 1,58M |
| 2026-06-01 | TWD 17,30 | +%0,29 | TWD 17,30 | TWD 17,95 | TWD 17,15 | 1,77M |
| 2026-05-29 | TWD 17,25 | +%2,07 | TWD 16,95 | TWD 17,25 | TWD 16,80 | 1,33M |
| 2026-05-28 | TWD 16,90 | -%2,87 | TWD 17,40 | TWD 17,95 | TWD 16,70 | 1,45M |
| 2026-05-27 | TWD 17,40 | -%1,42 | TWD 17,90 | TWD 17,90 | TWD 17,30 | 1,18M |