Pegatron Corporation 4938
TWSE · Tayvan · Elektronik Teknoloji
TWD 90,20+0,40 (+%0,45)
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 90,20 | +%0,45 | TWD 90,10 | TWD 90,20 | TWD 89,20 | 6,86M |
| 2026-09-30 | TWD 89,80 | -%1,10 | TWD 91,60 | TWD 91,80 | TWD 89,80 | 11,73M |
| 2026-09-29 | TWD 90,80 | -%0,55 | TWD 91,80 | TWD 95,00 | TWD 90,80 | 11,50M |
| 2026-09-24 | TWD 91,30 | %0,00 | TWD 90,30 | TWD 91,90 | TWD 90,20 | 7,84M |
| 2026-09-23 | TWD 91,30 | +%1,44 | TWD 91,00 | TWD 92,00 | TWD 89,80 | 9,29M |
| 2026-09-22 | TWD 90,00 | -%0,88 | TWD 91,00 | TWD 91,00 | TWD 89,60 | 8,32M |
| 2026-09-21 | TWD 90,80 | +%0,55 | TWD 90,30 | TWD 90,80 | TWD 89,50 | 5,91M |
| 2026-09-18 | TWD 90,30 | -%0,11 | TWD 91,00 | TWD 91,30 | TWD 89,70 | 9,00M |
| 2026-09-17 | TWD 90,40 | +%1,57 | TWD 89,10 | TWD 90,40 | TWD 89,10 | 7,24M |
| 2026-09-16 | TWD 89,00 | +%0,79 | TWD 88,70 | TWD 89,00 | TWD 88,30 | 6,66M |
| 2026-09-15 | TWD 88,30 | -%2,11 | TWD 90,60 | TWD 90,60 | TWD 88,30 | 7,34M |
| 2026-09-14 | TWD 90,20 | -%0,88 | TWD 90,60 | TWD 91,20 | TWD 89,50 | 4,71M |
| 2026-09-11 | TWD 91,00 | %0,00 | TWD 90,00 | TWD 91,60 | TWD 89,60 | 6,21M |
| 2026-09-10 | TWD 91,00 | -%0,11 | TWD 90,60 | TWD 91,30 | TWD 89,90 | 5,65M |
| 2026-09-09 | TWD 91,10 | -%0,65 | TWD 91,90 | TWD 92,40 | TWD 91,10 | 6,46M |
| 2026-09-08 | TWD 91,70 | -%2,03 | TWD 92,70 | TWD 92,80 | TWD 90,10 | 11,69M |
| 2026-09-07 | TWD 93,60 | -%1,89 | TWD 95,60 | TWD 95,60 | TWD 91,60 | 12,61M |
| 2026-09-04 | TWD 95,40 | +%5,53 | TWD 91,50 | TWD 95,50 | TWD 91,10 | 18,39M |
| 2026-09-03 | TWD 90,40 | -%1,42 | TWD 92,00 | TWD 92,90 | TWD 89,90 | 9,04M |
| 2026-09-02 | TWD 91,70 | +%0,77 | TWD 91,00 | TWD 92,40 | TWD 90,80 | 6,57M |
| 2026-09-01 | TWD 91,00 | -%0,11 | TWD 90,60 | TWD 92,30 | TWD 90,10 | 7,94M |
| 2026-08-31 | TWD 91,10 | +%2,94 | TWD 88,00 | TWD 91,90 | TWD 87,70 | 20,58M |
| 2026-08-28 | TWD 88,50 | -%1,01 | TWD 89,60 | TWD 90,00 | TWD 88,50 | 6,48M |
| 2026-08-27 | TWD 89,40 | +%0,11 | TWD 90,00 | TWD 90,20 | TWD 89,00 | 4,07M |
| 2026-08-26 | TWD 89,30 | +%0,56 | TWD 88,70 | TWD 89,80 | TWD 88,10 | 6,04M |
| 2026-08-25 | TWD 88,80 | -%0,56 | TWD 89,20 | TWD 89,50 | TWD 87,30 | 6,55M |
| 2026-08-24 | TWD 89,30 | +%0,79 | TWD 88,70 | TWD 89,90 | TWD 88,60 | 4,09M |
| 2026-08-21 | TWD 88,60 | -%1,23 | TWD 89,10 | TWD 89,10 | TWD 87,80 | 7,81M |
| 2026-08-20 | TWD 89,70 | +%0,34 | TWD 91,00 | TWD 91,00 | TWD 88,50 | 8,04M |
| 2026-08-19 | TWD 89,40 | -%1,76 | TWD 90,00 | TWD 90,00 | TWD 88,00 | 9,91M |
| 2026-08-18 | TWD 91,00 | +%0,78 | TWD 89,90 | TWD 91,00 | TWD 87,40 | 13,08M |
| 2026-08-17 | TWD 90,30 | -%4,75 | TWD 94,20 | TWD 94,80 | TWD 88,20 | 23,02M |
| 2026-08-14 | TWD 94,80 | %0,00 | TWD 95,30 | TWD 97,00 | TWD 93,70 | 20,84M |
| 2026-08-13 | TWD 94,80 | +%3,72 | TWD 93,60 | TWD 100,50 | TWD 93,50 | 66,27M |
| 2026-08-12 | TWD 91,40 | +%2,70 | TWD 88,90 | TWD 91,50 | TWD 88,90 | 15,48M |
| 2026-08-11 | TWD 89,00 | -%0,56 | TWD 87,50 | TWD 89,00 | TWD 84,70 | 12,09M |
| 2026-08-10 | TWD 89,50 | +%2,76 | TWD 88,40 | TWD 89,70 | TWD 87,10 | 6,46M |
| 2026-08-07 | TWD 87,10 | -%1,02 | TWD 88,00 | TWD 88,20 | TWD 86,90 | 5,22M |
| 2026-08-06 | TWD 88,00 | -%1,68 | TWD 88,00 | TWD 89,20 | TWD 87,40 | 7,48M |
| 2026-08-05 | TWD 89,50 | +%1,24 | TWD 89,30 | TWD 91,20 | TWD 89,30 | 14,43M |
| 2026-08-04 | TWD 88,40 | +%2,08 | TWD 85,20 | TWD 89,40 | TWD 85,20 | 14,96M |
| 2026-08-03 | TWD 86,60 | +%2,61 | TWD 83,00 | TWD 87,40 | TWD 82,80 | 12,80M |
| 2026-07-31 | TWD 84,40 | +%4,84 | TWD 83,60 | TWD 84,80 | TWD 83,00 | 14,11M |
| 2026-07-30 | TWD 80,50 | -%1,83 | TWD 81,10 | TWD 81,50 | TWD 79,10 | 10,99M |
| 2026-07-29 | TWD 82,00 | -%1,44 | TWD 84,20 | TWD 85,10 | TWD 80,30 | 10,73M |
| 2026-07-28 | TWD 83,20 | -%4,81 | TWD 86,00 | TWD 86,50 | TWD 82,90 | 7,87M |
| 2026-07-27 | TWD 87,40 | -%1,13 | TWD 89,40 | TWD 89,40 | TWD 86,60 | 12,52M |
| 2026-07-24 | TWD 88,40 | +%1,38 | TWD 87,20 | TWD 90,40 | TWD 87,00 | 19,98M |
| 2026-07-23 | TWD 87,20 | +%3,32 | TWD 84,70 | TWD 90,40 | TWD 84,70 | 28,84M |
| 2026-07-22 | TWD 84,40 | +%1,93 | TWD 83,00 | TWD 85,40 | TWD 83,00 | 15,72M |
| 2026-07-21 | TWD 82,80 | +%3,50 | TWD 80,50 | TWD 83,40 | TWD 80,50 | 9,50M |
| 2026-07-20 | TWD 80,00 | -%2,68 | TWD 82,90 | TWD 83,20 | TWD 80,00 | 11,74M |
| 2026-07-17 | TWD 82,20 | -%1,20 | TWD 82,30 | TWD 83,70 | TWD 82,10 | 15,59M |
| 2026-07-16 | TWD 83,20 | +%0,60 | TWD 82,80 | TWD 83,30 | TWD 81,90 | 9,22M |
| 2026-07-15 | TWD 82,70 | +%0,73 | TWD 82,50 | TWD 83,00 | TWD 81,80 | 6,15M |
| 2026-07-14 | TWD 82,10 | -%0,61 | TWD 83,70 | TWD 83,70 | TWD 80,60 | 8,84M |
| 2026-07-13 | TWD 82,60 | -%0,12 | TWD 84,00 | TWD 84,00 | TWD 82,20 | 7,83M |
| 2026-07-10 | TWD 82,70 | %0,00 | TWD 82,70 | TWD 82,70 | TWD 82,70 | 0 |
| 2026-07-09 | TWD 82,70 | -%1,31 | TWD 84,20 | TWD 84,50 | TWD 82,70 | 5,69M |
| 2026-07-08 | TWD 83,80 | +%1,82 | TWD 83,70 | TWD 84,30 | TWD 82,10 | 8,40M |
| 2026-07-07 | TWD 82,30 | -%2,60 | TWD 84,60 | TWD 84,80 | TWD 82,10 | 8,47M |
| 2026-07-06 | TWD 84,50 | +%1,08 | TWD 83,80 | TWD 85,80 | TWD 83,60 | 14,44M |
| 2026-07-03 | TWD 83,60 | +%0,48 | TWD 82,50 | TWD 84,20 | TWD 82,50 | 8,95M |
| 2026-07-02 | TWD 83,20 | +%0,73 | TWD 82,00 | TWD 83,60 | TWD 82,00 | 9,67M |
| 2026-07-01 | TWD 82,60 | -%1,43 | TWD 84,20 | TWD 85,10 | TWD 82,20 | 10,17M |
| 2026-06-30 | TWD 83,80 | +%1,95 | TWD 83,70 | TWD 84,50 | TWD 81,80 | 18,37M |
| 2026-06-29 | TWD 82,20 | +%1,48 | TWD 82,00 | TWD 85,70 | TWD 81,60 | 26,30M |
| 2026-06-26 | TWD 81,00 | -%5,81 | TWD 86,00 | TWD 86,00 | TWD 80,70 | 23,27M |
| 2026-06-25 | TWD 86,00 | +%2,38 | TWD 84,00 | TWD 89,40 | TWD 83,00 | 37,23M |
| 2026-06-24 | TWD 84,00 | +%4,48 | TWD 80,30 | TWD 84,50 | TWD 80,10 | 23,91M |
| 2026-06-23 | TWD 80,40 | -%1,95 | TWD 82,60 | TWD 82,60 | TWD 80,10 | 16,96M |
| 2026-06-22 | TWD 82,00 | -%1,09 | TWD 83,80 | TWD 84,60 | TWD 82,00 | 22,40M |
| 2026-06-18 | TWD 82,90 | -%0,12 | TWD 83,80 | TWD 86,60 | TWD 82,90 | 26,32M |
| 2026-06-17 | TWD 83,00 | %0,00 | TWD 82,90 | TWD 83,20 | TWD 81,00 | 20,68M |
| 2026-06-16 | TWD 83,00 | -%0,60 | TWD 84,50 | TWD 84,80 | TWD 82,30 | 24,27M |
| 2026-06-15 | TWD 83,50 | -%10,31 | TWD 87,00 | TWD 90,00 | TWD 83,40 | 66,35M |
| 2026-06-12 | TWD 93,10 | -%2,41 | TWD 96,00 | TWD 97,00 | TWD 93,10 | 23,38M |
| 2026-06-11 | TWD 95,40 | +%0,63 | TWD 96,10 | TWD 96,60 | TWD 93,80 | 30,72M |
| 2026-06-10 | TWD 94,80 | -%0,32 | TWD 93,00 | TWD 99,40 | TWD 92,40 | 40,46M |
| 2026-06-09 | TWD 95,10 | +%3,26 | TWD 91,20 | TWD 97,50 | TWD 89,30 | 34,06M |
| 2026-06-08 | TWD 92,10 | -%4,95 | TWD 89,00 | TWD 94,50 | TWD 87,60 | 37,06M |
| 2026-06-05 | TWD 96,90 | -%0,10 | TWD 97,00 | TWD 97,40 | TWD 91,30 | 37,70M |
| 2026-06-04 | TWD 97,00 | -%1,52 | TWD 101,00 | TWD 101,00 | TWD 95,60 | 45,06M |
| 2026-06-03 | TWD 98,50 | +%0,72 | TWD 100,00 | TWD 102,50 | TWD 96,90 | 57,23M |
| 2026-06-02 | TWD 97,80 | +%7,24 | TWD 92,00 | TWD 99,50 | TWD 90,80 | 61,59M |
| 2026-06-01 | TWD 91,20 | +%3,05 | TWD 92,00 | TWD 92,10 | TWD 89,50 | 37,74M |
| 2026-05-29 | TWD 88,50 | +%6,12 | TWD 85,50 | TWD 89,40 | TWD 85,30 | 37,64M |
| 2026-05-28 | TWD 83,40 | +%1,58 | TWD 82,50 | TWD 84,40 | TWD 82,50 | 16,26M |
| 2026-05-27 | TWD 82,10 | +%0,86 | TWD 81,80 | TWD 83,30 | TWD 81,40 | 13,36M |
| 2026-05-26 | TWD 81,40 | +%0,25 | TWD 81,80 | TWD 82,50 | TWD 80,70 | 8,16M |