Win Win Precision Technology Co., Ltd 4949
TWSE · Tayvan · Üretici İmalatı
TWD 77,70+1,80 (+%2,37)
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 77,70 | +%2,37 | TWD 76,10 | TWD 77,90 | TWD 75,90 | 488,47K |
| 2026-10-01 | TWD 75,90 | -%0,52 | TWD 76,10 | TWD 77,00 | TWD 75,50 | 262,00K |
| 2026-09-30 | TWD 76,30 | +%0,39 | TWD 76,70 | TWD 77,50 | TWD 76,20 | 377,00K |
| 2026-09-29 | TWD 76,00 | +%1,88 | TWD 74,70 | TWD 76,90 | TWD 74,60 | 496,10K |
| 2026-09-24 | TWD 74,60 | +%1,36 | TWD 74,10 | TWD 74,90 | TWD 73,60 | 236,50K |
| 2026-09-23 | TWD 73,60 | -%2,65 | TWD 75,10 | TWD 75,60 | TWD 73,50 | 339,08K |
| 2026-09-22 | TWD 75,60 | -%1,82 | TWD 78,80 | TWD 79,00 | TWD 75,50 | 818,10K |
| 2026-09-21 | TWD 77,00 | +%3,22 | TWD 75,90 | TWD 80,00 | TWD 75,50 | 1,38M |
| 2026-09-18 | TWD 74,60 | +%1,36 | TWD 75,10 | TWD 75,10 | TWD 74,20 | 263,25K |
| 2026-09-17 | TWD 73,60 | +%2,22 | TWD 73,30 | TWD 76,70 | TWD 72,70 | 623,00K |
| 2026-09-16 | TWD 72,00 | +%0,70 | TWD 71,00 | TWD 72,80 | TWD 71,00 | 214,02K |
| 2026-09-15 | TWD 71,50 | -%1,52 | TWD 72,50 | TWD 72,90 | TWD 71,00 | 365,83K |
| 2026-09-14 | TWD 72,60 | -%5,10 | TWD 76,50 | TWD 76,50 | TWD 72,10 | 728,01K |
| 2026-09-11 | TWD 76,50 | -%0,26 | TWD 73,60 | TWD 77,50 | TWD 73,60 | 1,07M |
| 2026-09-10 | TWD 76,70 | -%0,26 | TWD 76,90 | TWD 77,30 | TWD 75,30 | 294,04K |
| 2026-09-09 | TWD 76,90 | +%0,52 | TWD 76,20 | TWD 78,90 | TWD 76,20 | 348,12K |
| 2026-09-08 | TWD 76,50 | -%0,91 | TWD 77,00 | TWD 77,80 | TWD 76,40 | 325,12K |
| 2026-09-07 | TWD 77,20 | -%0,77 | TWD 78,50 | TWD 78,50 | TWD 77,10 | 379,04K |
| 2026-09-04 | TWD 77,80 | +%0,39 | TWD 78,00 | TWD 78,90 | TWD 76,40 | 658,00K |
| 2026-09-03 | TWD 77,50 | -%5,83 | TWD 81,50 | TWD 82,00 | TWD 76,80 | 1,59M |
| 2026-09-02 | TWD 82,30 | +%0,73 | TWD 83,80 | TWD 85,00 | TWD 82,20 | 3,44M |
| 2026-09-01 | TWD 81,70 | +%6,52 | TWD 76,70 | TWD 82,60 | TWD 75,70 | 1,94M |
| 2026-08-31 | TWD 76,70 | +%3,09 | TWD 73,00 | TWD 77,70 | TWD 73,00 | 1,29M |
| 2026-08-28 | TWD 74,40 | -%2,36 | TWD 78,20 | TWD 78,20 | TWD 74,40 | 746,06K |
| 2026-08-27 | TWD 76,20 | +%4,10 | TWD 74,40 | TWD 77,30 | TWD 73,20 | 1,30M |
| 2026-08-26 | TWD 73,20 | +%3,10 | TWD 71,50 | TWD 74,10 | TWD 70,90 | 450,00K |
| 2026-08-25 | TWD 71,00 | +%1,43 | TWD 70,00 | TWD 71,00 | TWD 68,40 | 310,41K |
| 2026-08-24 | TWD 70,00 | +%0,29 | TWD 70,90 | TWD 71,00 | TWD 69,80 | 237,00K |
| 2026-08-21 | TWD 69,80 | -%1,41 | TWD 70,70 | TWD 71,50 | TWD 69,80 | 365,55K |
| 2026-08-20 | TWD 70,80 | +%1,14 | TWD 70,30 | TWD 71,70 | TWD 70,20 | 333,27K |
| 2026-08-19 | TWD 70,00 | -%4,11 | TWD 70,80 | TWD 73,00 | TWD 69,90 | 583,55K |
| 2026-08-18 | TWD 73,00 | -%4,20 | TWD 74,90 | TWD 75,10 | TWD 72,60 | 1,30M |
| 2026-08-17 | TWD 76,20 | +%9,01 | TWD 71,00 | TWD 76,70 | TWD 70,50 | 1,66M |
| 2026-08-14 | TWD 69,90 | +%1,60 | TWD 69,00 | TWD 70,30 | TWD 68,30 | 589,99K |
| 2026-08-13 | TWD 68,80 | -%1,71 | TWD 69,90 | TWD 70,40 | TWD 68,10 | 822,15K |
| 2026-08-12 | TWD 70,00 | -%5,91 | TWD 72,70 | TWD 73,70 | TWD 69,60 | 1,16M |
| 2026-08-11 | TWD 74,40 | +%2,62 | TWD 74,90 | TWD 75,60 | TWD 71,20 | 1,04M |
| 2026-08-10 | TWD 72,50 | +%8,53 | TWD 67,00 | TWD 72,90 | TWD 67,00 | 620,17K |
| 2026-08-07 | TWD 66,80 | -%1,04 | TWD 67,50 | TWD 67,70 | TWD 66,20 | 214,03K |
| 2026-08-06 | TWD 67,50 | +%1,81 | TWD 66,10 | TWD 67,80 | TWD 64,10 | 305,01K |
| 2026-08-05 | TWD 66,30 | +%4,91 | TWD 64,20 | TWD 68,00 | TWD 64,10 | 604,01K |
| 2026-08-04 | TWD 63,20 | +%3,44 | TWD 61,90 | TWD 63,20 | TWD 60,70 | 309,50K |
| 2026-08-03 | TWD 61,10 | +%1,33 | TWD 60,10 | TWD 62,90 | TWD 59,60 | 321,02K |
| 2026-07-31 | TWD 60,30 | +%9,64 | TWD 60,00 | TWD 60,50 | TWD 58,10 | 476,11K |
| 2026-07-30 | TWD 55,00 | -%4,84 | TWD 56,20 | TWD 57,80 | TWD 54,00 | 820,00K |
| 2026-07-29 | TWD 57,80 | -%6,62 | TWD 61,90 | TWD 61,90 | TWD 55,80 | 1,15M |
| 2026-07-28 | TWD 61,90 | -%6,92 | TWD 64,50 | TWD 64,50 | TWD 61,00 | 643,21K |
| 2026-07-27 | TWD 66,50 | -%1,19 | TWD 65,70 | TWD 67,00 | TWD 65,10 | 394,00K |
| 2026-07-24 | TWD 67,30 | -%5,21 | TWD 68,60 | TWD 70,30 | TWD 67,20 | 406,00K |
| 2026-07-23 | TWD 71,00 | +%3,35 | TWD 68,80 | TWD 71,90 | TWD 68,80 | 705,09K |
| 2026-07-22 | TWD 68,70 | +%1,03 | TWD 69,50 | TWD 71,00 | TWD 68,10 | 446,01K |
| 2026-07-21 | TWD 68,00 | %0,00 | TWD 68,30 | TWD 69,60 | TWD 67,10 | 516,00K |
| 2026-07-20 | TWD 68,00 | -%1,59 | TWD 68,20 | TWD 70,10 | TWD 64,80 | 932,00K |
| 2026-07-17 | TWD 69,10 | -%9,91 | TWD 75,80 | TWD 75,80 | TWD 69,10 | 1,43M |
| 2026-07-16 | TWD 76,70 | -%2,79 | TWD 78,40 | TWD 78,40 | TWD 75,80 | 486,00K |
| 2026-07-15 | TWD 78,90 | +%0,25 | TWD 79,20 | TWD 79,60 | TWD 78,00 | 639,00K |
| 2026-07-14 | TWD 78,70 | -%2,48 | TWD 82,00 | TWD 84,30 | TWD 76,00 | 2,25M |
| 2026-07-13 | TWD 80,70 | +%2,15 | TWD 80,50 | TWD 85,80 | TWD 79,50 | 2,78M |
| 2026-07-10 | TWD 79,00 | %0,00 | TWD 79,00 | TWD 79,00 | TWD 79,00 | 0 |
| 2026-07-09 | TWD 79,00 | +%9,87 | TWD 78,90 | TWD 79,00 | TWD 78,00 | 898,22K |
| 2026-07-08 | TWD 71,90 | -%0,69 | TWD 73,10 | TWD 73,40 | TWD 70,50 | 923,69K |
| 2026-07-07 | TWD 72,40 | -%7,89 | TWD 78,30 | TWD 79,00 | TWD 71,60 | 1,56M |
| 2026-07-06 | TWD 78,60 | -%1,01 | TWD 80,30 | TWD 82,30 | TWD 77,80 | 565,00K |
| 2026-07-03 | TWD 79,40 | +%0,51 | TWD 78,10 | TWD 80,70 | TWD 77,70 | 473,01K |
| 2026-07-02 | TWD 79,00 | +%3,81 | TWD 75,40 | TWD 79,90 | TWD 75,30 | 634,41K |
| 2026-07-01 | TWD 76,10 | -%1,81 | TWD 78,00 | TWD 79,10 | TWD 76,00 | 866,50K |
| 2026-06-30 | TWD 77,50 | +%0,52 | TWD 79,00 | TWD 79,10 | TWD 75,40 | 991,12K |
| 2026-06-29 | TWD 77,10 | -%5,98 | TWD 81,20 | TWD 83,30 | TWD 77,10 | 1,50M |
| 2026-06-26 | TWD 82,00 | -%6,61 | TWD 87,40 | TWD 87,70 | TWD 82,00 | 1,11M |
| 2026-06-25 | TWD 87,80 | -%2,98 | TWD 91,50 | TWD 91,50 | TWD 87,80 | 1,01M |
| 2026-06-24 | TWD 90,50 | +%3,08 | TWD 88,80 | TWD 90,50 | TWD 86,80 | 1,35M |
| 2026-06-23 | TWD 87,80 | -%1,57 | TWD 90,70 | TWD 91,00 | TWD 86,10 | 923,12K |
| 2026-06-22 | TWD 89,20 | +%0,79 | TWD 89,10 | TWD 90,80 | TWD 89,00 | 741,17K |
| 2026-06-18 | TWD 88,50 | +%2,19 | TWD 87,40 | TWD 89,70 | TWD 87,00 | 761,87K |
| 2026-06-17 | TWD 86,60 | +%1,76 | TWD 84,40 | TWD 87,80 | TWD 84,10 | 789,14K |
| 2026-06-16 | TWD 85,10 | -%3,41 | TWD 90,60 | TWD 91,30 | TWD 84,80 | 1,51M |
| 2026-06-15 | TWD 88,10 | -%1,45 | TWD 90,80 | TWD 91,50 | TWD 87,70 | 1,18M |
| 2026-06-12 | TWD 89,40 | -%0,67 | TWD 93,50 | TWD 93,70 | TWD 88,00 | 1,15M |
| 2026-06-11 | TWD 90,00 | -%2,17 | TWD 90,50 | TWD 93,90 | TWD 88,90 | 1,26M |
| 2026-06-10 | TWD 92,00 | -%2,54 | TWD 92,60 | TWD 98,60 | TWD 92,00 | 1,69M |
| 2026-06-09 | TWD 94,40 | +%2,83 | TWD 92,00 | TWD 95,00 | TWD 90,70 | 1,14M |
| 2026-06-08 | TWD 91,80 | -%2,24 | TWD 84,60 | TWD 92,60 | TWD 84,60 | 1,57M |
| 2026-06-05 | TWD 93,90 | -%4,57 | TWD 97,50 | TWD 98,30 | TWD 93,00 | 1,29M |
| 2026-06-04 | TWD 98,40 | -%2,57 | TWD 99,00 | TWD 101,50 | TWD 98,00 | 1,20M |
| 2026-06-03 | TWD 101,00 | -%3,35 | TWD 105,00 | TWD 105,00 | TWD 100,50 | 2,52M |
| 2026-06-02 | TWD 104,50 | +%0,97 | TWD 101,00 | TWD 104,50 | TWD 96,10 | 3,68M |
| 2026-06-01 | TWD 103,50 | +%9,41 | TWD 97,50 | TWD 104,00 | TWD 95,70 | 4,27M |
| 2026-05-29 | TWD 94,60 | -%0,94 | TWD 98,70 | TWD 98,70 | TWD 94,10 | 1,90M |
| 2026-05-28 | TWD 95,50 | -%6,37 | TWD 100,00 | TWD 102,00 | TWD 94,00 | 3,27M |
| 2026-05-27 | TWD 102,00 | -%2,86 | TWD 108,00 | TWD 108,50 | TWD 98,50 | 3,83M |