Zhen Ding Technology Holding Limited 4958
TWSE · Tayvan · Elektronik Teknoloji
TWD 510,00+3,00 (+%0,59)
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 510,00 | +%0,59 | TWD 512,00 | TWD 522,00 | TWD 498,50 | 31,07M |
| 2026-09-30 | TWD 507,00 | +%1,71 | TWD 510,00 | TWD 510,00 | TWD 494,00 | 29,91M |
| 2026-09-29 | TWD 498,50 | +%4,84 | TWD 479,00 | TWD 499,50 | TWD 472,50 | 40,88M |
| 2026-09-24 | TWD 475,50 | +%0,53 | TWD 473,50 | TWD 480,50 | TWD 472,00 |
| 19,96M |
| 2026-09-23 | TWD 473,00 | -%3,27 | TWD 471,50 | TWD 482,50 | TWD 470,00 | 38,02M |
| 2026-09-22 | TWD 489,00 | +%4,04 | TWD 480,00 | TWD 505,00 | TWD 480,00 | 43,58M |
| 2026-09-21 | TWD 470,00 | -%0,63 | TWD 476,50 | TWD 482,00 | TWD 463,50 | 21,78M |
| 2026-09-18 | TWD 473,00 | -%0,63 | TWD 486,00 | TWD 491,00 | TWD 472,00 | 28,81M |
| 2026-09-17 | TWD 476,00 | -%3,55 | TWD 496,00 | TWD 504,00 | TWD 475,00 | 25,06M |
| 2026-09-16 | TWD 493,50 | +%3,35 | TWD 482,50 | TWD 498,00 | TWD 471,00 | 21,46M |
| 2026-09-15 | TWD 477,50 | -%2,45 | TWD 485,50 | TWD 493,50 | TWD 476,00 | 18,78M |
| 2026-09-14 | TWD 489,50 | -%1,11 | TWD 480,00 | TWD 498,00 | TWD 475,50 | 18,57M |
| 2026-09-11 | TWD 495,00 | +%0,10 | TWD 482,00 | TWD 504,00 | TWD 478,00 | 18,33M |
| 2026-09-10 | TWD 494,50 | -%1,49 | TWD 504,00 | TWD 512,00 | TWD 493,50 | 15,98M |
| 2026-09-09 | TWD 502,00 | -%0,59 | TWD 508,00 | TWD 515,00 | TWD 502,00 | 18,19M |
| 2026-09-08 | TWD 505,00 | +%0,80 | TWD 516,00 | TWD 524,00 | TWD 500,00 | 32,59M |
| 2026-09-07 | TWD 501,00 | +%8,21 | TWD 472,50 | TWD 508,00 | TWD 469,00 | 33,03M |
| 2026-09-04 | TWD 463,00 | -%0,22 | TWD 476,00 | TWD 477,50 | TWD 446,50 | 32,68M |
| 2026-09-03 | TWD 464,00 | -%8,48 | TWD 520,00 | TWD 525,00 | TWD 462,00 | 38,78M |
| 2026-09-02 | TWD 507,00 | -%5,23 | TWD 530,00 | TWD 531,00 | TWD 505,00 | 28,38M |
| 2026-09-01 | TWD 535,00 | +%7,00 | TWD 512,00 | TWD 550,00 | TWD 508,00 | 69,08M |
| 2026-08-31 | TWD 500,00 | +%4,06 | TWD 471,00 | TWD 504,00 | TWD 468,00 | 48,12M |
| 2026-08-28 | TWD 480,50 | +%0,73 | TWD 482,50 | TWD 494,00 | TWD 468,00 | 33,38M |
| 2026-08-27 | TWD 477,00 | +%5,30 | TWD 457,50 | TWD 480,00 | TWD 454,00 | 26,55M |
| 2026-08-26 | TWD 453,00 | +%2,03 | TWD 444,00 | TWD 454,00 | TWD 438,00 | 14,02M |
| 2026-08-25 | TWD 444,00 | +%1,95 | TWD 430,00 | TWD 444,00 | TWD 421,50 | 12,87M |
| 2026-08-24 | TWD 435,50 | -%1,25 | TWD 440,00 | TWD 446,50 | TWD 433,50 | 12,45M |
| 2026-08-21 | TWD 441,00 | -%4,75 | TWD 461,00 | TWD 461,00 | TWD 431,50 | 27,25M |
| 2026-08-20 | TWD 463,00 | +%1,31 | TWD 462,50 | TWD 468,50 | TWD 448,00 | 22,20M |
| 2026-08-19 | TWD 457,00 | -%3,59 | TWD 451,00 | TWD 476,50 | TWD 451,00 | 28,05M |
| 2026-08-18 | TWD 474,00 | -%5,77 | TWD 507,00 | TWD 513,00 | TWD 469,00 | 37,99M |
| 2026-08-17 | TWD 503,00 | +%2,76 | TWD 491,50 | TWD 515,00 | TWD 484,00 | 44,55M |
| 2026-08-14 | TWD 489,50 | +%2,51 | TWD 481,50 | TWD 522,00 | TWD 473,00 | 61,36M |
| 2026-08-13 | TWD 477,50 | +%1,27 | TWD 483,00 | TWD 506,00 | TWD 472,00 | 41,32M |
| 2026-08-12 | TWD 471,50 | -%3,78 | TWD 485,00 | TWD 486,00 | TWD 468,50 | 51,18M |
| 2026-08-11 | TWD 490,00 | +%4,14 | TWD 470,00 | TWD 493,00 | TWD 468,00 | 32,93M |
| 2026-08-10 | TWD 470,50 | -%0,53 | TWD 486,00 | TWD 488,50 | TWD 470,00 | 33,47M |
| 2026-08-07 | TWD 473,00 | -%1,87 | TWD 494,50 | TWD 502,00 | TWD 468,50 | 32,67M |
| 2026-08-06 | TWD 482,00 | -%1,23 | TWD 486,50 | TWD 490,00 | TWD 453,00 | 49,86M |
| 2026-08-05 | TWD 488,00 | +%9,91 | TWD 475,00 | TWD 488,00 | TWD 461,50 | 23,83M |
| 2026-08-04 | TWD 444,00 | +%5,34 | TWD 418,00 | TWD 452,00 | TWD 417,50 | 35,25M |
| 2026-08-03 | TWD 421,50 | +%1,93 | TWD 418,00 | TWD 443,50 | TWD 417,00 | 53,99M |
| 2026-07-31 | TWD 413,50 | +%9,97 | TWD 413,50 | TWD 413,50 | TWD 407,00 | 15,12M |
| 2026-07-30 | TWD 376,00 | -%7,05 | TWD 395,00 | TWD 420,50 | TWD 368,00 | 62,96M |
| 2026-07-29 | TWD 404,50 | -%5,38 | TWD 432,00 | TWD 432,00 | TWD 385,00 | 42,89M |
| 2026-07-28 | TWD 427,50 | -%9,14 | TWD 440,00 | TWD 451,50 | TWD 426,00 | 27,38M |
| 2026-07-27 | TWD 470,50 | -%2,39 | TWD 480,00 | TWD 484,50 | TWD 451,00 | 33,84M |
| 2026-07-24 | TWD 482,00 | -%4,74 | TWD 500,00 | TWD 510,00 | TWD 478,00 | 32,37M |
| 2026-07-23 | TWD 506,00 | -%9,48 | TWD 555,00 | TWD 558,00 | TWD 504,00 | 45,73M |
| 2026-07-22 | TWD 559,00 | +%9,82 | TWD 530,00 | TWD 559,00 | TWD 514,00 | 45,45M |
| 2026-07-21 | TWD 509,00 | +%6,37 | TWD 500,00 | TWD 514,00 | TWD 487,00 | 43,49M |
| 2026-07-20 | TWD 478,50 | -%8,16 | TWD 481,50 | TWD 506,00 | TWD 471,50 | 34,91M |
| 2026-07-17 | TWD 521,00 | -%9,86 | TWD 525,00 | TWD 542,00 | TWD 521,00 | 20,01M |
| 2026-07-16 | TWD 578,00 | -%6,47 | TWD 610,00 | TWD 612,00 | TWD 573,00 | 31,82M |
| 2026-07-15 | TWD 618,00 | -%1,75 | TWD 645,00 | TWD 656,00 | TWD 615,00 | 55,87M |
| 2026-07-14 | TWD 629,00 | -%2,63 | TWD 643,00 | TWD 644,00 | TWD 591,00 | 56,42M |
| 2026-07-13 | TWD 646,00 | +%9,86 | TWD 616,00 | TWD 646,00 | TWD 614,00 | 68,23M |
| 2026-07-10 | TWD 588,00 | %0,00 | TWD 588,00 | TWD 588,00 | TWD 588,00 | 0 |
| 2026-07-09 | TWD 588,00 | +%4,07 | TWD 576,00 | TWD 604,00 | TWD 567,00 | 32,83M |
| 2026-07-08 | TWD 565,00 | +%3,10 | TWD 562,00 | TWD 585,00 | TWD 546,00 | 30,71M |
| 2026-07-07 | TWD 548,00 | -%5,35 | TWD 581,00 | TWD 594,00 | TWD 544,00 | 37,79M |
| 2026-07-06 | TWD 579,00 | -%5,55 | TWD 616,00 | TWD 621,00 | TWD 567,00 | 32,24M |
| 2026-07-03 | TWD 613,00 | +%2,51 | TWD 580,00 | TWD 618,00 | TWD 561,00 | 21,77M |
| 2026-07-02 | TWD 598,00 | -%0,83 | TWD 595,00 | TWD 601,00 | TWD 582,00 | 17,92M |
| 2026-07-01 | TWD 603,00 | -%4,29 | TWD 641,00 | TWD 659,00 | TWD 602,00 | 50,10M |
| 2026-06-30 | TWD 630,00 | +%9,95 | TWD 589,00 | TWD 630,00 | TWD 589,00 | 29,24M |
| 2026-06-29 | TWD 573,00 | -%1,21 | TWD 590,00 | TWD 599,00 | TWD 561,00 | 28,65M |
| 2026-06-26 | TWD 580,00 | -%3,65 | TWD 596,00 | TWD 645,00 | TWD 577,00 | 63,49M |
| 2026-06-25 | TWD 602,00 | +%2,56 | TWD 595,00 | TWD 613,00 | TWD 583,00 | 36,39M |
| 2026-06-24 | TWD 587,00 | %0,00 | TWD 575,00 | TWD 603,00 | TWD 575,00 | 26,21M |
| 2026-06-23 | TWD 587,00 | -%5,63 | TWD 622,00 | TWD 622,00 | TWD 582,00 | 36,81M |
| 2026-06-22 | TWD 622,00 | -%3,12 | TWD 639,00 | TWD 653,00 | TWD 622,00 | 32,56M |
| 2026-06-18 | TWD 642,00 | +%0,47 | TWD 646,00 | TWD 654,00 | TWD 628,00 | 52,04M |
| 2026-06-17 | TWD 639,00 | +%2,40 | TWD 617,00 | TWD 640,00 | TWD 610,00 | 35,55M |
| 2026-06-16 | TWD 624,00 | +%5,76 | TWD 596,00 | TWD 639,00 | TWD 592,00 | 42,29M |
| 2026-06-15 | TWD 590,00 | +%6,88 | TWD 578,00 | TWD 607,00 | TWD 572,00 | 49,59M |
| 2026-06-12 | TWD 552,00 | +%4,35 | TWD 575,00 | TWD 578,00 | TWD 537,00 | 48,55M |
| 2026-06-11 | TWD 529,00 | +%5,38 | TWD 509,00 | TWD 544,00 | TWD 495,50 | 44,97M |
| 2026-06-10 | TWD 502,00 | -%7,89 | TWD 531,00 | TWD 550,00 | TWD 502,00 | 11,69M |
| 2026-06-09 | TWD 545,00 | +%6,45 | TWD 528,00 | TWD 545,00 | TWD 515,00 | 10,37M |
| 2026-06-08 | TWD 512,00 | +%1,59 | TWD 456,00 | TWD 512,00 | TWD 456,00 | 10,10M |
| 2026-06-05 | TWD 504,00 | +%2,34 | TWD 480,00 | TWD 513,00 | TWD 450,00 | 7,50M |
| 2026-06-04 | TWD 492,50 | -%3,43 | TWD 489,00 | TWD 499,50 | TWD 484,00 | 9,71M |
| 2026-06-03 | TWD 510,00 | -%1,92 | TWD 516,00 | TWD 524,00 | TWD 505,00 | 7,72M |
| 2026-06-02 | TWD 520,00 | -%5,11 | TWD 548,00 | TWD 548,00 | TWD 501,00 | 11,35M |
| 2026-06-01 | TWD 548,00 | +%6,41 | TWD 542,00 | TWD 555,00 | TWD 541,00 | 11,80M |
| 2026-05-29 | TWD 515,00 | +%5,97 | TWD 504,00 | TWD 515,00 | TWD 499,50 | 10,61M |
| 2026-05-28 | TWD 486,00 | -%8,65 | TWD 521,00 | TWD 522,00 | TWD 479,00 | 18,82M |
| 2026-05-27 | TWD 532,00 | -%1,48 | TWD 550,00 | TWD 568,00 | TWD 522,00 | 41,79M |
| 2026-05-26 | TWD 540,00 | +%2,08 | TWD 529,00 | TWD 542,00 | TWD 516,00 | 40,84M |