Epileds Technologies, Inc. 4956
TWSE · Tayvan · Elektronik Teknoloji
TWD 46,40-0,85 (-%1,80)
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 47,25 | +%1,61 | TWD 46,50 | TWD 49,60 | TWD 46,20 | 21,22M |
| 2026-09-30 | TWD 46,50 | +%1,09 | TWD 46,25 | TWD 49,80 | TWD 45,50 | 29,93M |
| 2026-09-29 | TWD 46,00 | +%3,37 | TWD 43,55 | TWD 46,20 | TWD 43,50 | 16,01M |
| 2026-09-24 | TWD 44,50 | +%2,18 | TWD 43,55 | TWD 47,85 | TWD 43,20 | 22,70M |
| 2026-09-23 | TWD 43,55 | +%3,20 | TWD 42,35 | TWD 46,40 | TWD 42,10 | 28,81M |
| 2026-09-22 | TWD 42,20 | -%9,93 | TWD 47,00 | TWD 47,10 | TWD 42,20 | 23,12M |
| 2026-09-21 | TWD 46,85 | +%9,98 | TWD 42,90 | TWD 46,85 | TWD 42,65 | 27,00M |
| 2026-09-18 | TWD 42,60 | +%9,94 | TWD 40,25 | TWD 42,60 | TWD 39,40 | 23,86M |
| 2026-09-17 | TWD 38,75 | +%9,93 | TWD 36,10 | TWD 38,75 | TWD 35,60 | 8,46M |
| 2026-09-16 | TWD 35,25 | +%9,98 | TWD 31,80 | TWD 35,25 | TWD 31,80 | 7,61M |
| 2026-09-15 | TWD 32,05 | -%4,04 | TWD 33,10 | TWD 33,40 | TWD 32,05 | 1,01M |
| 2026-09-14 | TWD 33,40 | +%4,21 | TWD 31,60 | TWD 34,45 | TWD 31,30 | 1,70M |
| 2026-09-11 | TWD 32,05 | -%5,18 | TWD 33,30 | TWD 33,30 | TWD 32,05 | 1,31M |
| 2026-09-10 | TWD 33,80 | -%0,59 | TWD 33,80 | TWD 34,50 | TWD 33,60 | 1,09M |
| 2026-09-09 | TWD 34,00 | -%0,29 | TWD 34,20 | TWD 35,45 | TWD 33,85 | 1,43M |
| 2026-09-08 | TWD 34,10 | -%2,85 | TWD 35,10 | TWD 35,45 | TWD 34,10 | 1,60M |
| 2026-09-07 | TWD 35,10 | -%6,77 | TWD 37,00 | TWD 37,00 | TWD 35,05 | 4,11M |
| 2026-09-04 | TWD 37,65 | +%8,19 | TWD 35,20 | TWD 38,10 | TWD 35,00 | 5,25M |
| 2026-09-03 | TWD 34,80 | -%3,87 | TWD 36,50 | TWD 37,60 | TWD 34,80 | 2,66M |
| 2026-09-02 | TWD 36,20 | %0,00 | TWD 35,50 | TWD 37,50 | TWD 35,50 | 2,23M |
| 2026-09-01 | TWD 36,20 | -%0,28 | TWD 36,00 | TWD 37,25 | TWD 35,80 | 2,52M |
| 2026-08-31 | TWD 36,30 | -%1,76 | TWD 36,45 | TWD 37,85 | TWD 36,15 | 2,62M |
| 2026-08-28 | TWD 36,95 | +%2,64 | TWD 36,20 | TWD 38,45 | TWD 35,80 | 5,69M |
| 2026-08-27 | TWD 36,00 | -%3,23 | TWD 37,25 | TWD 37,80 | TWD 36,00 | 4,08M |
| 2026-08-26 | TWD 37,20 | +%5,98 | TWD 36,30 | TWD 38,60 | TWD 35,80 | 9,72M |
| 2026-08-25 | TWD 35,10 | -%4,49 | TWD 36,00 | TWD 36,00 | TWD 33,60 | 7,09M |
| 2026-08-24 | TWD 36,75 | +%9,87 | TWD 34,95 | TWD 36,75 | TWD 34,20 | 3,24M |
| 2026-08-21 | TWD 33,45 | +%9,85 | TWD 30,45 | TWD 33,45 | TWD 30,45 | 4,34M |
| 2026-08-20 | TWD 30,45 | +%4,82 | TWD 29,30 | TWD 30,95 | TWD 29,30 | 1,43M |
| 2026-08-19 | TWD 29,05 | -%1,53 | TWD 28,40 | TWD 29,85 | TWD 28,15 | 517,50K |
| 2026-08-18 | TWD 29,50 | -%4,22 | TWD 30,75 | TWD 30,95 | TWD 29,40 | 590,04K |
| 2026-08-17 | TWD 30,80 | +%2,67 | TWD 29,95 | TWD 31,45 | TWD 29,75 | 1,44M |
| 2026-08-14 | TWD 30,00 | -%3,54 | TWD 31,85 | TWD 31,85 | TWD 30,00 | 595,09K |
| 2026-08-13 | TWD 31,10 | -%1,89 | TWD 31,80 | TWD 32,20 | TWD 31,10 | 747,21K |
| 2026-08-12 | TWD 31,70 | +%3,26 | TWD 30,70 | TWD 31,70 | TWD 30,70 | 825,15K |
| 2026-08-11 | TWD 30,70 | -%2,23 | TWD 31,35 | TWD 31,50 | TWD 30,20 | 821,02K |
| 2026-08-10 | TWD 31,40 | +%0,96 | TWD 31,10 | TWD 33,20 | TWD 31,10 | 1,78M |
| 2026-08-07 | TWD 31,10 | -%0,96 | TWD 33,70 | TWD 33,70 | TWD 30,90 | 2,53M |
| 2026-08-06 | TWD 31,40 | -%0,63 | TWD 31,60 | TWD 32,50 | TWD 30,80 | 2,59M |
| 2026-08-05 | TWD 31,60 | +%6,40 | TWD 30,30 | TWD 32,35 | TWD 30,00 | 2,70M |
| 2026-08-04 | TWD 29,70 | +%7,03 | TWD 27,75 | TWD 30,30 | TWD 27,65 | 1,67M |
| 2026-08-03 | TWD 27,75 | +%6,73 | TWD 25,90 | TWD 28,30 | TWD 25,75 | 1,02M |
| 2026-07-31 | TWD 26,00 | +%7,22 | TWD 25,90 | TWD 26,30 | TWD 25,55 | 867,21K |
| 2026-07-30 | TWD 24,25 | -%4,34 | TWD 25,35 | TWD 25,50 | TWD 23,50 | 2,82M |
| 2026-07-29 | TWD 25,35 | -%6,11 | TWD 26,80 | TWD 27,20 | TWD 24,30 | 1,81M |
| 2026-07-28 | TWD 27,00 | -%7,38 | TWD 28,60 | TWD 28,60 | TWD 27,00 | 982,20K |
| 2026-07-27 | TWD 29,15 | -%2,02 | TWD 29,45 | TWD 29,80 | TWD 28,80 | 582,02K |
| 2026-07-24 | TWD 29,75 | -%2,14 | TWD 30,30 | TWD 30,85 | TWD 29,50 | 815,01K |
| 2026-07-23 | TWD 30,40 | %0,00 | TWD 30,90 | TWD 31,30 | TWD 29,90 | 1,76M |
| 2026-07-22 | TWD 30,40 | +%6,29 | TWD 29,00 | TWD 31,45 | TWD 29,00 | 3,65M |
| 2026-07-21 | TWD 28,60 | +%0,53 | TWD 28,95 | TWD 29,50 | TWD 28,50 | 918,31K |
| 2026-07-20 | TWD 28,45 | -%4,05 | TWD 30,00 | TWD 30,00 | TWD 27,45 | 1,55M |
| 2026-07-17 | TWD 29,65 | -%8,91 | TWD 31,50 | TWD 31,70 | TWD 29,30 | 1,74M |
| 2026-07-16 | TWD 32,55 | -%3,27 | TWD 33,40 | TWD 33,40 | TWD 32,45 | 701,04K |
| 2026-07-15 | TWD 33,65 | +%0,75 | TWD 34,05 | TWD 34,10 | TWD 33,55 | 608,05K |
| 2026-07-14 | TWD 33,40 | -%4,43 | TWD 34,60 | TWD 34,95 | TWD 31,75 | 1,59M |
| 2026-07-13 | TWD 34,95 | -%4,51 | TWD 36,70 | TWD 37,15 | TWD 34,60 | 1,78M |
| 2026-07-10 | TWD 36,60 | %0,00 | TWD 36,60 | TWD 36,60 | TWD 36,60 | 0 |
| 2026-07-09 | TWD 36,60 | -%2,66 | TWD 37,60 | TWD 37,90 | TWD 36,60 | 1,29M |
| 2026-07-08 | TWD 37,60 | -%2,21 | TWD 39,35 | TWD 39,35 | TWD 37,00 | 1,55M |
| 2026-07-07 | TWD 38,45 | -%0,90 | TWD 38,45 | TWD 41,90 | TWD 38,45 | 5,62M |
| 2026-07-06 | TWD 38,80 | -%3,00 | TWD 40,15 | TWD 40,50 | TWD 38,40 | 1,76M |
| 2026-07-03 | TWD 40,00 | +%5,40 | TWD 37,60 | TWD 40,80 | TWD 37,35 | 1,47M |
| 2026-07-02 | TWD 37,95 | +%0,66 | TWD 37,15 | TWD 38,80 | TWD 36,90 | 870,03K |
| 2026-07-01 | TWD 37,70 | -%1,82 | TWD 39,10 | TWD 40,10 | TWD 37,70 | 1,75M |
| 2026-06-30 | TWD 38,40 | +%4,92 | TWD 37,25 | TWD 40,00 | TWD 36,75 | 1,44M |
| 2026-06-29 | TWD 36,60 | -%0,41 | TWD 37,00 | TWD 37,65 | TWD 36,30 | 917,11K |
| 2026-06-26 | TWD 36,75 | -%6,37 | TWD 38,80 | TWD 39,75 | TWD 36,40 | 1,89M |
| 2026-06-25 | TWD 39,25 | -%4,50 | TWD 41,50 | TWD 41,70 | TWD 39,20 | 2,34M |
| 2026-06-24 | TWD 41,10 | -%3,86 | TWD 42,80 | TWD 43,25 | TWD 40,30 | 4,84M |
| 2026-06-23 | TWD 42,75 | +%7,82 | TWD 40,05 | TWD 43,60 | TWD 39,50 | 10,52M |
| 2026-06-22 | TWD 39,65 | +%2,99 | TWD 39,00 | TWD 40,10 | TWD 38,70 | 2,03M |
| 2026-06-18 | TWD 38,50 | -%0,26 | TWD 38,60 | TWD 39,60 | TWD 38,30 | 1,21M |
| 2026-06-17 | TWD 38,60 | +%3,35 | TWD 37,35 | TWD 39,15 | TWD 37,00 | 1,25M |
| 2026-06-16 | TWD 37,35 | -%2,99 | TWD 39,30 | TWD 39,90 | TWD 37,35 | 1,48M |
| 2026-06-15 | TWD 38,50 | +%2,94 | TWD 39,00 | TWD 39,30 | TWD 38,35 | 1,48M |
| 2026-06-12 | TWD 37,40 | +%0,27 | TWD 38,75 | TWD 38,90 | TWD 37,20 | 1,93M |
| 2026-06-11 | TWD 37,30 | -%1,32 | TWD 37,00 | TWD 38,00 | TWD 35,65 | 1,87M |
| 2026-06-10 | TWD 37,80 | -%6,44 | TWD 39,70 | TWD 41,50 | TWD 37,50 | 2,19M |
| 2026-06-09 | TWD 40,40 | +%1,13 | TWD 40,65 | TWD 40,80 | TWD 39,40 | 1,55M |
| 2026-06-08 | TWD 39,95 | -%6,77 | TWD 38,60 | TWD 40,40 | TWD 38,60 | 1,96M |
| 2026-06-05 | TWD 42,85 | -%2,06 | TWD 44,10 | TWD 44,25 | TWD 41,90 | 2,15M |
| 2026-06-04 | TWD 43,75 | -%5,41 | TWD 46,25 | TWD 46,25 | TWD 43,70 | 2,76M |
| 2026-06-03 | TWD 46,25 | +%3,58 | TWD 45,45 | TWD 48,40 | TWD 45,35 | 5,60M |
| 2026-06-02 | TWD 44,65 | -%1,87 | TWD 45,70 | TWD 47,50 | TWD 43,50 | 3,30M |
| 2026-06-01 | TWD 45,50 | +%0,22 | TWD 45,40 | TWD 47,15 | TWD 45,20 | 2,82M |
| 2026-05-29 | TWD 45,40 | +%0,44 | TWD 45,90 | TWD 46,30 | TWD 45,25 | 2,57M |
| 2026-05-28 | TWD 45,20 | -%5,34 | TWD 47,85 | TWD 49,65 | TWD 44,65 | 5,03M |
| 2026-05-27 | TWD 47,75 | -%4,40 | TWD 50,30 | TWD 50,40 | TWD 47,15 | 4,76M |
| 2026-05-26 | TWD 49,95 | -%0,89 | TWD 53,00 | TWD 53,80 | TWD 48,45 | 10,57M |