Fitipower Integrated Technology Inc. 4961
TWSE · Tayvan · Elektronik Teknoloji
TWD 183,50-2,50 (-%1,34)
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 183,50 | -%1,34 | TWD 186,50 | TWD 189,00 | TWD 182,00 | 1,17M |
| 2026-10-01 | TWD 186,00 | +%2,76 | TWD 179,50 | TWD 189,00 | TWD 179,50 | 2,36M |
| 2026-09-30 | TWD 181,00 | -%1,90 | TWD 183,50 | TWD 186,00 | TWD 177,00 | 1,33M |
| 2026-09-29 | TWD 184,50 | +%2,22 | TWD 180,50 | TWD 188,00 | TWD 179,50 | 1,57M |
| 2026-09-24 | TWD 180,50 | +%1,12 | TWD 178,00 | TWD 180,50 | TWD 176,00 | 412,52K |
| 2026-09-23 | TWD 178,50 | -%1,11 | TWD 182,00 | TWD 182,00 | TWD 177,50 | 546,28K |
| 2026-09-22 | TWD 180,50 | -%0,55 | TWD 183,50 | TWD 183,50 | TWD 179,50 | 927,06K |
| 2026-09-21 | TWD 181,50 | -%1,09 | TWD 184,50 | TWD 184,50 | TWD 180,00 | 682,69K |
| 2026-09-18 | TWD 183,50 | +%1,38 | TWD 184,00 | TWD 184,00 | TWD 179,50 | 1,17M |
| 2026-09-17 | TWD 181,00 | %0,00 | TWD 183,00 | TWD 186,00 | TWD 181,00 | 1,50M |
| 2026-09-16 | TWD 181,00 | +%1,40 | TWD 179,50 | TWD 185,00 | TWD 179,00 | 1,78M |
| 2026-09-15 | TWD 178,50 | +%0,28 | TWD 178,00 | TWD 180,50 | TWD 174,50 | 1,24M |
| 2026-09-14 | TWD 178,00 | +%4,71 | TWD 170,50 | TWD 178,00 | TWD 168,00 | 1,35M |
| 2026-09-11 | TWD 170,00 | -%1,45 | TWD 170,00 | TWD 172,00 | TWD 169,00 | 673,65K |
| 2026-09-10 | TWD 172,50 | -%2,54 | TWD 177,00 | TWD 177,00 | TWD 171,50 | 618,21K |
| 2026-09-09 | TWD 177,00 | -%0,28 | TWD 178,00 | TWD 178,50 | TWD 172,50 | 1,40M |
| 2026-09-08 | TWD 177,50 | +%7,25 | TWD 171,50 | TWD 179,00 | TWD 168,00 | 3,14M |
| 2026-09-07 | TWD 165,50 | %0,00 | TWD 167,00 | TWD 167,00 | TWD 164,00 | 283,32K |
| 2026-09-04 | TWD 165,50 | -%0,30 | TWD 167,50 | TWD 167,50 | TWD 164,00 | 332,31K |
| 2026-09-03 | TWD 166,00 | -%2,06 | TWD 170,00 | TWD 170,00 | TWD 165,00 | 602,24K |
| 2026-09-02 | TWD 169,50 | +%1,19 | TWD 169,50 | TWD 170,00 | TWD 168,00 | 1,04M |
| 2026-09-01 | TWD 167,50 | +%3,08 | TWD 160,50 | TWD 168,50 | TWD 160,00 | 730,01K |
| 2026-08-31 | TWD 162,50 | +%0,93 | TWD 159,00 | TWD 163,50 | TWD 158,50 | 774,71K |
| 2026-08-28 | TWD 161,00 | -%2,42 | TWD 165,00 | TWD 165,50 | TWD 160,50 | 476,01K |
| 2026-08-27 | TWD 165,00 | -%0,30 | TWD 165,50 | TWD 166,00 | TWD 162,50 | 203,40K |
| 2026-08-26 | TWD 165,50 | +%0,61 | TWD 164,50 | TWD 165,50 | TWD 162,50 | 195,50K |
| 2026-08-25 | TWD 164,50 | -%0,30 | TWD 164,50 | TWD 164,50 | TWD 161,00 | 165,15K |
| 2026-08-24 | TWD 165,00 | -%0,60 | TWD 168,00 | TWD 168,00 | TWD 164,00 | 153,40K |
| 2026-08-21 | TWD 166,00 | +%0,91 | TWD 164,50 | TWD 166,00 | TWD 163,50 | 184,01K |
| 2026-08-20 | TWD 164,50 | -%1,20 | TWD 168,50 | TWD 169,00 | TWD 164,00 | 245,05K |
| 2026-08-19 | TWD 166,50 | +%4,06 | TWD 157,50 | TWD 168,50 | TWD 157,00 | 789,44K |
| 2026-08-18 | TWD 160,00 | -%3,03 | TWD 163,50 | TWD 164,50 | TWD 159,50 | 388,25K |
| 2026-08-17 | TWD 165,00 | +%0,92 | TWD 163,50 | TWD 165,50 | TWD 160,00 | 337,90K |
| 2026-08-14 | TWD 163,50 | -%2,97 | TWD 168,50 | TWD 169,00 | TWD 161,50 | 742,84K |
| 2026-08-13 | TWD 168,50 | -%2,60 | TWD 176,00 | TWD 176,00 | TWD 168,00 | 534,71K |
| 2026-08-12 | TWD 173,00 | %0,00 | TWD 173,00 | TWD 174,50 | TWD 171,50 | 513,06K |
| 2026-08-11 | TWD 173,00 | -%0,57 | TWD 174,50 | TWD 175,00 | TWD 171,50 | 585,11K |
| 2026-08-10 | TWD 174,00 | +%0,87 | TWD 169,00 | TWD 175,00 | TWD 169,00 | 947,53K |
| 2026-08-07 | TWD 172,50 | +%2,99 | TWD 170,50 | TWD 175,00 | TWD 168,00 | 1,46M |
| 2026-08-06 | TWD 167,50 | +%5,68 | TWD 159,00 | TWD 168,00 | TWD 159,00 | 822,81K |
| 2026-08-05 | TWD 158,50 | +%1,28 | TWD 157,50 | TWD 160,50 | TWD 157,50 | 486,90K |
| 2026-08-04 | TWD 156,50 | +%1,95 | TWD 150,50 | TWD 156,50 | TWD 150,50 | 345,35K |
| 2026-08-03 | TWD 153,50 | +%2,68 | TWD 147,50 | TWD 154,00 | TWD 147,50 | 407,36K |
| 2026-07-31 | TWD 149,50 | +%4,55 | TWD 150,00 | TWD 155,00 | TWD 149,50 | 978,19K |
| 2026-07-30 | TWD 143,00 | -%4,03 | TWD 146,50 | TWD 150,00 | TWD 142,50 | 569,30K |
| 2026-07-29 | TWD 149,00 | -%1,97 | TWD 154,00 | TWD 154,50 | TWD 144,50 | 810,02K |
| 2026-07-28 | TWD 152,00 | -%4,40 | TWD 156,00 | TWD 156,00 | TWD 151,50 | 477,40K |
| 2026-07-27 | TWD 159,00 | -%0,93 | TWD 161,50 | TWD 162,00 | TWD 157,00 | 239,40K |
| 2026-07-24 | TWD 160,50 | -%0,62 | TWD 158,50 | TWD 163,50 | TWD 158,50 | 251,60K |
| 2026-07-23 | TWD 161,50 | -%1,82 | TWD 165,00 | TWD 166,00 | TWD 159,50 | 338,45K |
| 2026-07-22 | TWD 164,50 | +%1,86 | TWD 163,50 | TWD 167,50 | TWD 163,00 | 520,74K |
| 2026-07-21 | TWD 161,50 | +%5,90 | TWD 154,00 | TWD 163,00 | TWD 154,00 | 576,61K |
| 2026-07-20 | TWD 152,50 | -%0,97 | TWD 154,00 | TWD 156,00 | TWD 146,50 | 674,67K |
| 2026-07-17 | TWD 154,00 | -%8,33 | TWD 164,00 | TWD 164,00 | TWD 154,00 | 1,03M |
| 2026-07-16 | TWD 168,00 | +%0,30 | TWD 167,50 | TWD 169,00 | TWD 164,50 | 642,23K |
| 2026-07-15 | TWD 167,50 | %0,00 | TWD 169,00 | TWD 171,00 | TWD 166,00 | 381,10K |
| 2026-07-14 | TWD 167,50 | -%2,05 | TWD 171,00 | TWD 171,00 | TWD 159,00 | 1,03M |
| 2026-07-13 | TWD 171,00 | -%2,84 | TWD 178,50 | TWD 179,50 | TWD 165,00 | 1,29M |
| 2026-07-10 | TWD 176,00 | %0,00 | TWD 176,00 | TWD 176,00 | TWD 176,00 | 0 |
| 2026-07-09 | TWD 176,00 | +%0,57 | TWD 175,00 | TWD 178,50 | TWD 174,50 | 623,16K |
| 2026-07-08 | TWD 175,00 | %0,00 | TWD 175,00 | TWD 175,50 | TWD 171,00 | 864,33K |
| 2026-07-07 | TWD 175,00 | -%1,13 | TWD 178,00 | TWD 183,00 | TWD 174,00 | 1,40M |
| 2026-07-06 | TWD 177,00 | +%2,31 | TWD 176,00 | TWD 181,00 | TWD 174,50 | 1,65M |
| 2026-07-03 | TWD 173,00 | +%4,22 | TWD 165,00 | TWD 173,00 | TWD 165,00 | 1,24M |
| 2026-07-02 | TWD 166,00 | +%2,79 | TWD 161,50 | TWD 167,00 | TWD 157,50 | 1,09M |
| 2026-07-01 | TWD 161,50 | -%2,12 | TWD 159,50 | TWD 164,00 | TWD 159,50 | 1,27M |
| 2026-06-30 | TWD 165,00 | %0,00 | TWD 167,50 | TWD 168,50 | TWD 165,00 | 1,13M |
| 2026-06-29 | TWD 165,00 | %0,00 | TWD 167,00 | TWD 169,50 | TWD 165,00 | 570,32K |
| 2026-06-26 | TWD 165,00 | -%5,44 | TWD 175,00 | TWD 175,50 | TWD 165,00 | 1,00M |
| 2026-06-25 | TWD 174,50 | -%1,41 | TWD 177,00 | TWD 179,50 | TWD 174,00 | 838,33K |
| 2026-06-24 | TWD 177,00 | +%1,43 | TWD 172,50 | TWD 179,00 | TWD 170,00 | 1,01M |
| 2026-06-23 | TWD 174,50 | -%1,69 | TWD 183,00 | TWD 187,50 | TWD 173,50 | 2,28M |
| 2026-06-22 | TWD 177,50 | +%2,01 | TWD 177,00 | TWD 182,50 | TWD 177,00 | 1,59M |
| 2026-06-18 | TWD 174,00 | +%0,87 | TWD 172,50 | TWD 179,00 | TWD 172,50 | 1,74M |
| 2026-06-17 | TWD 172,50 | +%2,68 | TWD 168,00 | TWD 172,50 | TWD 165,00 | 704,43K |
| 2026-06-16 | TWD 168,00 | -%1,75 | TWD 172,50 | TWD 173,00 | TWD 166,50 | 482,83K |
| 2026-06-15 | TWD 171,00 | +%3,01 | TWD 168,00 | TWD 172,00 | TWD 167,50 | 650,28K |
| 2026-06-12 | TWD 166,00 | +%1,84 | TWD 166,00 | TWD 170,00 | TWD 165,50 | 542,00K |
| 2026-06-11 | TWD 163,00 | -%0,31 | TWD 160,50 | TWD 166,00 | TWD 159,50 | 602,51K |
| 2026-06-10 | TWD 163,50 | -%3,54 | TWD 166,50 | TWD 170,00 | TWD 163,50 | 922,72K |
| 2026-06-09 | TWD 169,50 | +%7,28 | TWD 159,50 | TWD 170,00 | TWD 159,50 | 1,13M |
| 2026-06-08 | TWD 158,00 | -%6,23 | TWD 153,00 | TWD 158,50 | TWD 153,00 | 919,56K |
| 2026-06-05 | TWD 168,50 | +%0,30 | TWD 167,00 | TWD 169,00 | TWD 163,00 | 771,17K |
| 2026-06-04 | TWD 168,00 | -%2,04 | TWD 172,00 | TWD 172,50 | TWD 168,00 | 732,06K |
| 2026-06-03 | TWD 171,50 | -%0,87 | TWD 173,00 | TWD 174,50 | TWD 170,50 | 773,57K |
| 2026-06-02 | TWD 173,00 | -%1,14 | TWD 176,00 | TWD 176,00 | TWD 168,50 | 1,35M |
| 2026-06-01 | TWD 175,00 | +%1,45 | TWD 171,50 | TWD 175,00 | TWD 168,00 | 1,72M |
| 2026-05-29 | TWD 172,50 | +%1,47 | TWD 172,50 | TWD 173,00 | TWD 168,50 | 774,22K |
| 2026-05-28 | TWD 170,00 | -%0,87 | TWD 171,50 | TWD 175,00 | TWD 167,00 | 1,15M |
| 2026-05-27 | TWD 171,50 | -%1,72 | TWD 176,50 | TWD 178,00 | TWD 170,50 | 1,08M |