Team Group Inc. 4967
TWSE · Tayvan · Elektronik Teknoloji
TWD 273,50+1,50 (+%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 274,00 | +%0,74 | TWD 274,50 | TWD 276,50 | TWD 272,00 | 1,08M |
| 2026-10-01 | TWD 272,00 | -%1,09 | TWD 276,50 | TWD 276,50 | TWD 271,50 | 1,07M |
| 2026-09-30 | TWD 275,00 | +%1,10 | TWD 275,00 | TWD 276,00 | TWD 272,50 | 1,28M |
| 2026-09-29 | TWD 272,00 | -%0,18 | TWD 270,50 | TWD 273,00 | TWD 270,00 | 553,23K |
| 2026-09-24 | TWD 272,50 | +%0,18 | TWD 271,00 | TWD 273,00 | TWD 268,00 | 1,05M |
| 2026-09-23 | TWD 272,00 | %0,00 | TWD 274,00 | TWD 277,50 | TWD 271,00 | 1,19M |
| 2026-09-22 | TWD 272,00 | -%1,63 | TWD 278,00 | TWD 278,50 | TWD 272,00 | 1,77M |
| 2026-09-21 | TWD 276,50 | -%0,18 | TWD 278,00 | TWD 278,00 | TWD 274,00 | 1,59M |
| 2026-09-18 | TWD 277,00 | +%2,21 | TWD 274,00 | TWD 277,00 | TWD 272,50 | 4,11M |
| 2026-09-17 | TWD 271,00 | -%1,45 | TWD 277,00 | TWD 278,00 | TWD 271,00 | 1,68M |
| 2026-09-16 | TWD 275,00 | +%3,38 | TWD 267,00 | TWD 276,00 | TWD 267,00 | 1,92M |
| 2026-09-15 | TWD 266,00 | -%2,74 | TWD 272,50 | TWD 274,50 | TWD 266,00 | 2,78M |
| 2026-09-14 | TWD 273,50 | -%2,50 | TWD 275,00 | TWD 277,50 | TWD 272,50 | 2,66M |
| 2026-09-11 | TWD 280,50 | +%1,45 | TWD 272,50 | TWD 283,50 | TWD 270,50 | 3,04M |
| 2026-09-10 | TWD 276,50 | -%1,78 | TWD 279,00 | TWD 281,00 | TWD 275,50 | 2,38M |
| 2026-09-09 | TWD 281,50 | +%0,36 | TWD 283,00 | TWD 287,00 | TWD 279,00 | 4,67M |
| 2026-09-08 | TWD 280,50 | +%1,08 | TWD 283,00 | TWD 287,50 | TWD 280,50 | 6,99M |
| 2026-09-07 | TWD 277,50 | +%0,54 | TWD 280,00 | TWD 284,00 | TWD 277,00 | 3,32M |
| 2026-09-04 | TWD 276,00 | +%1,28 | TWD 275,50 | TWD 277,00 | TWD 270,50 | 2,35M |
| 2026-09-03 | TWD 272,50 | -%1,98 | TWD 281,00 | TWD 283,50 | TWD 271,00 | 4,89M |
| 2026-09-02 | TWD 278,00 | +%0,72 | TWD 276,50 | TWD 284,00 | TWD 276,00 | 5,73M |
| 2026-09-01 | TWD 276,00 | %0,00 | TWD 277,50 | TWD 282,50 | TWD 274,00 | 4,62M |
| 2026-08-31 | TWD 276,00 | +%0,91 | TWD 271,50 | TWD 279,50 | TWD 271,00 | 2,57M |
| 2026-08-28 | TWD 273,50 | -%0,73 | TWD 277,00 | TWD 278,00 | TWD 272,00 | 2,59M |
| 2026-08-27 | TWD 275,50 | +%1,10 | TWD 274,00 | TWD 281,00 | TWD 270,00 | 4,67M |
| 2026-08-26 | TWD 272,50 | %0,00 | TWD 274,00 | TWD 274,50 | TWD 270,50 | 2,68M |
| 2026-08-25 | TWD 272,50 | -%1,98 | TWD 275,00 | TWD 275,00 | TWD 266,00 | 4,67M |
| 2026-08-24 | TWD 278,00 | +%0,72 | TWD 277,00 | TWD 291,50 | TWD 276,00 | 12,25M |
| 2026-08-21 | TWD 276,00 | +%3,76 | TWD 266,50 | TWD 277,00 | TWD 264,00 | 7,50M |
| 2026-08-20 | TWD 266,00 | +%2,31 | TWD 263,50 | TWD 270,00 | TWD 262,00 | 4,12M |
| 2026-08-19 | TWD 260,00 | +%3,17 | TWD 249,00 | TWD 260,00 | TWD 248,00 | 5,52M |
| 2026-08-18 | TWD 252,00 | -%4,36 | TWD 265,00 | TWD 267,00 | TWD 252,00 | 3,53M |
| 2026-08-17 | TWD 263,50 | -%4,18 | TWD 270,00 | TWD 270,00 | TWD 262,50 | 3,67M |
| 2026-08-14 | TWD 275,00 | -%1,96 | TWD 283,50 | TWD 284,50 | TWD 274,00 | 4,53M |
| 2026-08-13 | TWD 280,50 | +%0,36 | TWD 283,00 | TWD 284,50 | TWD 279,50 | 4,47M |
| 2026-08-12 | TWD 279,50 | +%1,82 | TWD 277,00 | TWD 281,00 | TWD 276,00 | 3,59M |
| 2026-08-11 | TWD 274,50 | -%2,14 | TWD 277,00 | TWD 277,00 | TWD 270,00 | 4,28M |
| 2026-08-10 | TWD 280,50 | +%0,18 | TWD 282,50 | TWD 284,00 | TWD 278,00 | 5,16M |
| 2026-08-07 | TWD 280,00 | %0,00 | TWD 284,00 | TWD 288,50 | TWD 278,00 | 8,35M |
| 2026-08-06 | TWD 280,00 | +%5,46 | TWD 263,50 | TWD 282,00 | TWD 263,50 | 10,21M |
| 2026-08-05 | TWD 265,50 | +%3,51 | TWD 265,00 | TWD 271,00 | TWD 262,50 | 8,43M |
| 2026-08-04 | TWD 256,50 | +%6,88 | TWD 260,00 | TWD 260,00 | TWD 248,00 | 9,41M |
| 2026-08-03 | TWD 240,00 | +%2,78 | TWD 232,00 | TWD 241,50 | TWD 230,00 | 5,24M |
| 2026-07-31 | TWD 233,50 | +%9,88 | TWD 230,00 | TWD 233,50 | TWD 222,00 | 5,60M |
| 2026-07-30 | TWD 212,50 | -%2,75 | TWD 214,50 | TWD 221,00 | TWD 208,50 | 4,48M |
| 2026-07-29 | TWD 218,50 | +%4,05 | TWD 213,00 | TWD 227,50 | TWD 198,00 | 5,00M |
| 2026-07-28 | TWD 210,00 | -%6,04 | TWD 213,00 | TWD 213,00 | TWD 205,50 | 2,22M |
| 2026-07-27 | TWD 223,50 | +%2,29 | TWD 219,00 | TWD 223,50 | TWD 213,50 | 1,69M |
| 2026-07-24 | TWD 218,50 | +%0,69 | TWD 217,00 | TWD 228,50 | TWD 215,00 | 3,69M |
| 2026-07-23 | TWD 217,00 | -%0,69 | TWD 221,00 | TWD 221,00 | TWD 212,00 | 1,35M |
| 2026-07-22 | TWD 218,50 | +%2,10 | TWD 219,50 | TWD 223,50 | TWD 218,50 | 1,86M |
| 2026-07-21 | TWD 214,00 | +%2,64 | TWD 213,00 | TWD 214,50 | TWD 209,50 | 1,22M |
| 2026-07-20 | TWD 208,50 | -%0,24 | TWD 211,50 | TWD 211,50 | TWD 195,50 | 2,72M |
| 2026-07-17 | TWD 209,00 | -%7,32 | TWD 217,00 | TWD 224,50 | TWD 208,00 | 3,32M |
| 2026-07-16 | TWD 225,50 | -%2,17 | TWD 226,00 | TWD 228,50 | TWD 222,00 | 1,26M |
| 2026-07-15 | TWD 230,50 | +%2,67 | TWD 226,50 | TWD 233,50 | TWD 226,50 | 1,71M |
| 2026-07-14 | TWD 224,50 | -%2,18 | TWD 230,00 | TWD 231,00 | TWD 215,50 | 2,58M |
| 2026-07-13 | TWD 229,50 | -%1,50 | TWD 236,00 | TWD 237,00 | TWD 227,50 | 2,20M |
| 2026-07-10 | TWD 233,00 | %0,00 | TWD 233,00 | TWD 233,00 | TWD 233,00 | 0 |
| 2026-07-09 | TWD 233,00 | %0,00 | TWD 236,50 | TWD 240,50 | TWD 232,00 | 2,57M |
| 2026-07-08 | TWD 233,00 | -%6,61 | TWD 246,00 | TWD 249,50 | TWD 230,00 | 6,63M |
| 2026-07-07 | TWD 249,50 | -%4,41 | TWD 262,00 | TWD 262,00 | TWD 248,50 | 2,48M |
| 2026-07-06 | TWD 261,00 | +%0,38 | TWD 263,00 | TWD 267,00 | TWD 255,00 | 3,54M |
| 2026-07-03 | TWD 260,00 | +%1,56 | TWD 254,00 | TWD 261,50 | TWD 251,50 | 2,14M |
| 2026-07-02 | TWD 256,00 | +%2,20 | TWD 240,50 | TWD 256,50 | TWD 240,50 | 2,59M |
| 2026-07-01 | TWD 250,50 | -%4,93 | TWD 264,50 | TWD 264,50 | TWD 250,00 | 5,36M |
| 2026-06-30 | TWD 263,50 | -%0,19 | TWD 265,00 | TWD 266,50 | TWD 255,50 | 4,71M |
| 2026-06-29 | TWD 264,00 | -%0,38 | TWD 268,00 | TWD 270,00 | TWD 261,00 | 2,21M |
| 2026-06-26 | TWD 265,00 | -%3,99 | TWD 277,00 | TWD 280,50 | TWD 265,00 | 4,07M |
| 2026-06-25 | TWD 276,00 | -%0,72 | TWD 283,50 | TWD 286,00 | TWD 275,00 | 4,49M |
| 2026-06-24 | TWD 278,00 | +%2,21 | TWD 265,50 | TWD 278,00 | TWD 265,50 | 2,96M |
| 2026-06-23 | TWD 272,00 | -%4,39 | TWD 287,50 | TWD 287,50 | TWD 271,00 | 5,94M |
| 2026-06-22 | TWD 284,50 | +%2,15 | TWD 284,50 | TWD 290,00 | TWD 280,00 | 8,07M |
| 2026-06-18 | TWD 278,50 | +%1,27 | TWD 277,00 | TWD 280,00 | TWD 273,50 | 3,85M |
| 2026-06-17 | TWD 275,00 | %0,00 | TWD 272,50 | TWD 276,00 | TWD 267,00 | 3,23M |
| 2026-06-16 | TWD 275,00 | -%0,72 | TWD 281,00 | TWD 281,50 | TWD 272,00 | 5,97M |
| 2026-06-15 | TWD 277,00 | +%1,84 | TWD 276,50 | TWD 285,00 | TWD 274,00 | 5,52M |
| 2026-06-12 | TWD 272,00 | -%1,98 | TWD 288,00 | TWD 290,00 | TWD 272,00 | 10,07M |
| 2026-06-11 | TWD 277,50 | +%3,16 | TWD 265,00 | TWD 280,00 | TWD 260,50 | 8,03M |
| 2026-06-10 | TWD 269,00 | -%5,94 | TWD 280,00 | TWD 286,50 | TWD 268,00 | 7,39M |
| 2026-06-09 | TWD 286,00 | +%3,06 | TWD 282,50 | TWD 294,00 | TWD 280,00 | 8,71M |
| 2026-06-08 | TWD 277,50 | -%0,54 | TWD 251,50 | TWD 279,00 | TWD 251,50 | 7,45M |
| 2026-06-05 | TWD 279,00 | -%7,62 | TWD 295,00 | TWD 295,00 | TWD 272,00 | 12,86M |
| 2026-06-04 | TWD 302,00 | +%1,00 | TWD 295,00 | TWD 312,00 | TWD 295,00 | 13,15M |
| 2026-06-03 | TWD 299,00 | -%1,81 | TWD 314,50 | TWD 315,50 | TWD 295,50 | 17,47M |
| 2026-06-02 | TWD 304,50 | +%5,36 | TWD 295,00 | TWD 310,00 | TWD 290,00 | 28,33M |
| 2026-06-01 | TWD 289,00 | +%4,71 | TWD 280,00 | TWD 290,00 | TWD 278,00 | 11,80M |
| 2026-05-29 | TWD 276,00 | +%2,03 | TWD 277,50 | TWD 279,00 | TWD 273,00 | 4,89M |
| 2026-05-28 | TWD 270,50 | +%1,31 | TWD 269,50 | TWD 284,50 | TWD 268,00 | 11,56M |
| 2026-05-27 | TWD 267,00 | -%1,48 | TWD 281,00 | TWD 288,00 | TWD 266,50 | 10,66M |