Feature Integration Technology Inc. 4951
TPEX · Tayvan · Elektronik Teknoloji
TWD 90,80+0,50 (+%0,55)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 90,90 | +%0,66 | TWD 90,70 | TWD 91,30 | TWD 89,40 | 91,85K |
| 2026-10-01 | TWD 90,30 | -%1,31 | TWD 91,60 | TWD 92,50 | TWD 90,20 | 250,16K |
| 2026-09-30 | TWD 91,50 | +%1,44 | TWD 90,30 | TWD 93,20 | TWD 89,60 | 535,10K |
| 2026-09-29 | TWD 90,20 | +%2,27 | TWD 88,90 | TWD 90,70 | TWD 88,60 | 337,00K |
| 2026-09-24 | TWD 88,20 | -%5,97 | TWD 92,80 | TWD 93,00 | TWD 88,20 | 687,02K |
| 2026-09-23 | TWD 93,80 | +%0,97 | TWD 93,80 | TWD 99,70 | TWD 93,10 | 1,53M |
| 2026-09-22 | TWD 92,90 | -%6,82 | TWD 109,50 | TWD 109,50 | TWD 92,10 | 4,16M |
| 2026-09-21 | TWD 99,70 | +%9,92 | TWD 99,70 | TWD 99,70 | TWD 99,70 | 258,27K |
| 2026-09-18 | TWD 90,70 | +%9,94 | TWD 83,00 | TWD 90,70 | TWD 82,90 | 776,01K |
| 2026-09-17 | TWD 82,50 | +%1,48 | TWD 81,60 | TWD 84,50 | TWD 81,60 | 389,00K |
| 2026-09-16 | TWD 81,30 | +%1,37 | TWD 80,50 | TWD 81,80 | TWD 80,50 | 119,00K |
| 2026-09-15 | TWD 80,20 | -%0,99 | TWD 81,10 | TWD 81,90 | TWD 79,80 | 181,00K |
| 2026-09-14 | TWD 81,00 | -%2,53 | TWD 84,10 | TWD 84,10 | TWD 81,00 | 256,10K |
| 2026-09-11 | TWD 83,10 | +%1,22 | TWD 80,80 | TWD 85,00 | TWD 80,80 | 537,01K |
| 2026-09-10 | TWD 82,10 | +%1,48 | TWD 80,50 | TWD 82,20 | TWD 79,80 | 153,00K |
| 2026-09-09 | TWD 80,90 | +%2,02 | TWD 80,30 | TWD 82,90 | TWD 80,00 | 292,00K |
| 2026-09-08 | TWD 79,30 | %0,00 | TWD 79,80 | TWD 80,50 | TWD 78,40 | 149,07K |
| 2026-09-07 | TWD 79,30 | -%0,87 | TWD 80,10 | TWD 80,10 | TWD 79,10 | 103,00K |
| 2026-09-04 | TWD 80,00 | +%2,30 | TWD 78,40 | TWD 80,30 | TWD 78,40 | 141,00K |
| 2026-09-03 | TWD 78,20 | -%1,51 | TWD 79,30 | TWD 79,50 | TWD 78,20 | 163,20K |
| 2026-09-02 | TWD 79,40 | +%0,25 | TWD 79,20 | TWD 81,00 | TWD 78,50 | 135,00K |
| 2026-09-01 | TWD 79,20 | +%1,02 | TWD 78,40 | TWD 79,40 | TWD 78,40 | 131,23K |
| 2026-08-31 | TWD 78,40 | -%0,88 | TWD 79,10 | TWD 81,20 | TWD 78,20 | 373,00K |
| 2026-08-28 | TWD 79,10 | +%1,28 | TWD 78,50 | TWD 79,20 | TWD 77,20 | 246,00K |
| 2026-08-27 | TWD 78,10 | -%1,01 | TWD 79,20 | TWD 79,20 | TWD 77,80 | 95,04K |
| 2026-08-26 | TWD 78,90 | +%3,00 | TWD 76,80 | TWD 80,30 | TWD 76,80 | 140,11K |
| 2026-08-25 | TWD 76,60 | -%0,26 | TWD 76,40 | TWD 76,60 | TWD 75,10 | 150,00K |
| 2026-08-24 | TWD 76,80 | +%0,26 | TWD 76,60 | TWD 77,70 | TWD 76,50 | 99,01K |
| 2026-08-21 | TWD 76,60 | -%0,91 | TWD 77,00 | TWD 77,50 | TWD 76,40 | 86,10K |
| 2026-08-20 | TWD 77,30 | +%1,05 | TWD 76,80 | TWD 77,60 | TWD 76,60 | 83,00K |
| 2026-08-19 | TWD 76,50 | -%0,52 | TWD 76,00 | TWD 77,30 | TWD 75,70 | 244,00K |
| 2026-08-18 | TWD 76,90 | -%1,91 | TWD 78,40 | TWD 78,40 | TWD 76,90 | 170,00K |
| 2026-08-17 | TWD 78,40 | -%1,01 | TWD 79,40 | TWD 79,90 | TWD 78,30 | 117,00K |
| 2026-08-14 | TWD 79,20 | -%1,86 | TWD 81,00 | TWD 81,00 | TWD 78,90 | 139,00K |
| 2026-08-13 | TWD 80,70 | +%0,62 | TWD 80,60 | TWD 82,10 | TWD 80,20 | 163,00K |
| 2026-08-12 | TWD 80,20 | -%0,25 | TWD 80,40 | TWD 81,20 | TWD 80,00 | 105,00K |
| 2026-08-11 | TWD 80,40 | +%1,26 | TWD 79,40 | TWD 80,40 | TWD 77,90 | 143,00K |
| 2026-08-10 | TWD 79,40 | +%0,51 | TWD 79,00 | TWD 79,60 | TWD 78,70 | 184,00K |
| 2026-08-07 | TWD 79,00 | -%1,86 | TWD 80,50 | TWD 80,50 | TWD 78,80 | 210,00K |
| 2026-08-06 | TWD 80,50 | -%0,86 | TWD 81,50 | TWD 82,00 | TWD 79,80 | 131,00K |
| 2026-08-05 | TWD 81,20 | +%1,37 | TWD 80,80 | TWD 83,00 | TWD 80,60 | 288,15K |
| 2026-08-04 | TWD 80,10 | +%1,52 | TWD 78,50 | TWD 80,90 | TWD 78,40 | 171,00K |
| 2026-08-03 | TWD 78,90 | +%1,02 | TWD 76,80 | TWD 80,30 | TWD 76,60 | 289,00K |
| 2026-07-31 | TWD 78,10 | +%6,26 | TWD 76,20 | TWD 79,30 | TWD 76,20 | 233,00K |
| 2026-07-30 | TWD 73,50 | -%2,26 | TWD 74,40 | TWD 76,20 | TWD 73,20 | 229,00K |
| 2026-07-29 | TWD 75,20 | -%3,59 | TWD 77,70 | TWD 78,30 | TWD 72,00 | 503,01K |
| 2026-07-28 | TWD 78,00 | -%3,35 | TWD 79,30 | TWD 79,40 | TWD 77,00 | 239,00K |
| 2026-07-27 | TWD 80,70 | -%2,89 | TWD 82,10 | TWD 83,00 | TWD 80,40 | 268,56K |
| 2026-07-24 | TWD 83,10 | +%2,09 | TWD 81,40 | TWD 86,60 | TWD 80,60 | 497,00K |
| 2026-07-23 | TWD 81,40 | +%1,50 | TWD 80,90 | TWD 82,00 | TWD 78,80 | 259,00K |
| 2026-07-22 | TWD 80,20 | +%2,30 | TWD 79,30 | TWD 81,50 | TWD 79,20 | 222,00K |
| 2026-07-21 | TWD 78,40 | +%2,22 | TWD 77,00 | TWD 78,80 | TWD 77,00 | 178,27K |
| 2026-07-20 | TWD 76,70 | -%2,42 | TWD 79,40 | TWD 79,60 | TWD 73,50 | 360,05K |
| 2026-07-17 | TWD 78,60 | -%4,96 | TWD 80,00 | TWD 81,30 | TWD 78,50 | 583,00K |
| 2026-07-16 | TWD 82,70 | -%1,55 | TWD 84,40 | TWD 84,40 | TWD 82,30 | 157,00K |
| 2026-07-15 | TWD 84,00 | -%0,94 | TWD 85,00 | TWD 85,40 | TWD 84,00 | 211,00K |
| 2026-07-14 | TWD 84,80 | -%1,28 | TWD 86,00 | TWD 86,90 | TWD 81,00 | 445,00K |
| 2026-07-13 | TWD 85,90 | -%2,61 | TWD 88,50 | TWD 89,30 | TWD 83,80 | 478,00K |
| 2026-07-10 | TWD 88,20 | %0,00 | TWD 88,20 | TWD 88,20 | TWD 88,20 | 0 |
| 2026-07-09 | TWD 88,20 | -%3,92 | TWD 91,30 | TWD 91,30 | TWD 88,10 | 626,00K |
| 2026-07-08 | TWD 91,80 | -%0,65 | TWD 92,50 | TWD 92,80 | TWD 90,60 | 365,00K |
| 2026-07-07 | TWD 92,40 | -%4,05 | TWD 96,30 | TWD 96,90 | TWD 91,60 | 434,00K |
| 2026-07-06 | TWD 96,30 | -%0,21 | TWD 96,90 | TWD 98,50 | TWD 95,50 | 355,10K |
| 2026-07-03 | TWD 96,50 | -%0,21 | TWD 96,70 | TWD 97,50 | TWD 95,10 | 264,10K |
| 2026-07-02 | TWD 96,70 | +%2,33 | TWD 94,50 | TWD 98,00 | TWD 92,30 | 425,01K |
| 2026-07-01 | TWD 94,50 | -%1,87 | TWD 97,40 | TWD 97,40 | TWD 94,50 | 432,42K |
| 2026-06-30 | TWD 96,30 | -%0,93 | TWD 97,40 | TWD 98,70 | TWD 95,70 | 384,01K |
| 2026-06-29 | TWD 97,20 | +%2,86 | TWD 94,90 | TWD 101,00 | TWD 94,80 | 587,61K |
| 2026-06-26 | TWD 94,50 | -%5,22 | TWD 99,70 | TWD 100,50 | TWD 93,30 | 665,04K |
| 2026-06-25 | TWD 99,70 | +%0,30 | TWD 101,00 | TWD 105,00 | TWD 99,00 | 1,40M |
| 2026-06-24 | TWD 99,40 | -%0,60 | TWD 99,90 | TWD 101,00 | TWD 97,40 | 731,00K |
| 2026-06-23 | TWD 100,00 | -%1,96 | TWD 102,00 | TWD 102,00 | TWD 98,60 | 528,01K |
| 2026-06-22 | TWD 102,00 | +%3,55 | TWD 100,00 | TWD 103,00 | TWD 99,50 | 774,31K |
| 2026-06-18 | TWD 98,50 | +%1,55 | TWD 97,20 | TWD 101,00 | TWD 97,20 | 541,23K |
| 2026-06-17 | TWD 97,00 | -%0,82 | TWD 97,80 | TWD 98,50 | TWD 95,80 | 521,00K |
| 2026-06-16 | TWD 97,80 | -%2,69 | TWD 104,00 | TWD 104,00 | TWD 97,80 | 625,07K |
| 2026-06-15 | TWD 100,50 | -%1,47 | TWD 103,50 | TWD 103,50 | TWD 100,00 | 411,22K |
| 2026-06-12 | TWD 102,00 | +%3,13 | TWD 103,00 | TWD 104,00 | TWD 101,00 | 595,15K |
| 2026-06-11 | TWD 98,90 | -%2,08 | TWD 99,60 | TWD 101,00 | TWD 95,90 | 989,00K |
| 2026-06-10 | TWD 101,00 | -%3,35 | TWD 105,00 | TWD 108,50 | TWD 100,00 | 835,24K |
| 2026-06-09 | TWD 104,50 | -%1,42 | TWD 107,50 | TWD 108,00 | TWD 104,00 | 711,30K |
| 2026-06-08 | TWD 106,00 | -%6,19 | TWD 102,00 | TWD 108,00 | TWD 102,00 | 727,66K |
| 2026-06-05 | TWD 113,00 | -%5,44 | TWD 113,00 | TWD 118,50 | TWD 112,00 | 730,20K |
| 2026-06-04 | TWD 119,50 | -%1,65 | TWD 122,50 | TWD 123,00 | TWD 118,50 | 634,31K |
| 2026-06-03 | TWD 121,50 | +%0,41 | TWD 121,00 | TWD 124,00 | TWD 118,50 | 578,18K |
| 2026-06-02 | TWD 121,00 | -%2,02 | TWD 123,50 | TWD 123,50 | TWD 117,00 | 846,02K |
| 2026-06-01 | TWD 123,50 | +%1,23 | TWD 127,00 | TWD 128,00 | TWD 123,00 | 810,22K |
| 2026-05-29 | TWD 122,00 | -%0,81 | TWD 125,00 | TWD 126,50 | TWD 121,00 | 766,01K |
| 2026-05-28 | TWD 123,00 | -%1,20 | TWD 124,50 | TWD 126,00 | TWD 120,00 | 1,02M |
| 2026-05-27 | TWD 124,50 | -%7,43 | TWD 137,00 | TWD 137,00 | TWD 121,50 | 2,24M |