Richwave Technology Corporation 4968
TWSE · Tayvan · Elektronik Teknoloji
TWD 101,50+0,50 (+%0,50)
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 101,50 | +%0,50 | TWD 102,50 | TWD 102,50 | TWD 99,50 | 1,14M |
| 2026-10-01 | TWD 101,00 | +%4,55 | TWD 97,60 | TWD 103,50 | TWD 97,00 | 2,20M |
| 2026-09-30 | TWD 96,60 | +%4,09 | TWD 93,80 | TWD 96,70 | TWD 93,80 | 654,55K |
| 2026-09-29 | TWD 92,80 | +%0,32 | TWD 92,50 | TWD 94,00 | TWD 92,20 | 257,40K |
| 2026-09-24 | TWD 92,50 | +%0,54 | TWD 91,70 | TWD 92,90 | TWD 91,00 | 203,13K |
| 2026-09-23 | TWD 92,00 | -%0,97 | TWD 92,90 | TWD 93,60 | TWD 92,00 | 160,02K |
| 2026-09-22 | TWD 92,90 | +%0,43 | TWD 92,50 | TWD 94,20 | TWD 91,80 | 375,11K |
| 2026-09-21 | TWD 92,50 | +%0,54 | TWD 93,20 | TWD 93,20 | TWD 91,70 | 193,40K |
| 2026-09-18 | TWD 92,00 | +%0,44 | TWD 92,30 | TWD 93,30 | TWD 91,50 | 331,23K |
| 2026-09-17 | TWD 91,60 | +%2,12 | TWD 91,20 | TWD 92,30 | TWD 90,70 | 389,10K |
| 2026-09-16 | TWD 89,70 | +%1,93 | TWD 88,80 | TWD 89,70 | TWD 88,40 | 213,09K |
| 2026-09-15 | TWD 88,00 | -%1,12 | TWD 88,80 | TWD 89,60 | TWD 88,00 | 150,12K |
| 2026-09-14 | TWD 89,00 | +%0,91 | TWD 88,00 | TWD 89,70 | TWD 86,80 | 315,01K |
| 2026-09-11 | TWD 88,20 | -%0,68 | TWD 88,70 | TWD 88,70 | TWD 87,60 | 228,40K |
| 2026-09-10 | TWD 88,80 | -%1,11 | TWD 89,80 | TWD 89,80 | TWD 88,70 | 222,15K |
| 2026-09-09 | TWD 89,80 | +%0,90 | TWD 90,00 | TWD 90,50 | TWD 89,00 | 226,91K |
| 2026-09-08 | TWD 89,00 | -%1,44 | TWD 91,10 | TWD 91,10 | TWD 88,60 | 390,50K |
| 2026-09-07 | TWD 90,30 | -%0,77 | TWD 92,30 | TWD 92,30 | TWD 90,20 | 248,22K |
| 2026-09-04 | TWD 91,00 | +%0,66 | TWD 90,40 | TWD 91,50 | TWD 90,30 | 199,71K |
| 2026-09-03 | TWD 90,40 | -%3,52 | TWD 94,20 | TWD 94,20 | TWD 90,40 | 344,63K |
| 2026-09-02 | TWD 93,70 | +%0,75 | TWD 92,50 | TWD 93,80 | TWD 92,10 | 306,52K |
| 2026-09-01 | TWD 93,00 | +%2,42 | TWD 90,90 | TWD 93,30 | TWD 90,90 | 367,06K |
| 2026-08-31 | TWD 90,80 | -%1,30 | TWD 92,80 | TWD 92,80 | TWD 90,70 | 289,26K |
| 2026-08-28 | TWD 92,00 | -%1,71 | TWD 94,50 | TWD 94,50 | TWD 92,00 | 345,21K |
| 2026-08-27 | TWD 93,60 | +%0,43 | TWD 93,40 | TWD 94,30 | TWD 92,40 | 257,35K |
| 2026-08-26 | TWD 93,20 | +%3,90 | TWD 90,50 | TWD 93,40 | TWD 90,00 | 484,32K |
| 2026-08-25 | TWD 89,70 | -%0,33 | TWD 90,00 | TWD 90,40 | TWD 88,50 | 318,02K |
| 2026-08-24 | TWD 90,00 | -%0,88 | TWD 90,80 | TWD 91,40 | TWD 90,00 | 228,02K |
| 2026-08-21 | TWD 90,80 | -%0,44 | TWD 91,00 | TWD 91,40 | TWD 90,10 | 228,02K |
| 2026-08-20 | TWD 91,20 | +%2,13 | TWD 90,60 | TWD 91,40 | TWD 89,90 | 313,02K |
| 2026-08-19 | TWD 89,30 | -%0,89 | TWD 89,00 | TWD 90,30 | TWD 87,60 | 359,03K |
| 2026-08-18 | TWD 90,10 | -%3,33 | TWD 94,90 | TWD 94,90 | TWD 90,10 | 649,25K |
| 2026-08-17 | TWD 93,20 | -%1,17 | TWD 94,30 | TWD 95,40 | TWD 92,50 | 531,00K |
| 2026-08-14 | TWD 94,30 | -%1,77 | TWD 96,00 | TWD 96,30 | TWD 94,00 | 435,44K |
| 2026-08-13 | TWD 96,00 | -%0,93 | TWD 97,80 | TWD 98,20 | TWD 96,00 | 359,79K |
| 2026-08-12 | TWD 96,90 | +%0,21 | TWD 97,70 | TWD 97,70 | TWD 96,70 | 280,25K |
| 2026-08-11 | TWD 96,70 | +%0,73 | TWD 96,20 | TWD 96,80 | TWD 94,90 | 376,10K |
| 2026-08-10 | TWD 96,00 | +%0,84 | TWD 95,70 | TWD 97,30 | TWD 95,70 | 384,54K |
| 2026-08-07 | TWD 95,20 | -%2,36 | TWD 98,10 | TWD 98,10 | TWD 94,50 | 560,50K |
| 2026-08-06 | TWD 97,50 | -%1,32 | TWD 100,00 | TWD 100,50 | TWD 96,20 | 511,01K |
| 2026-08-05 | TWD 98,80 | -%0,70 | TWD 101,50 | TWD 101,50 | TWD 98,80 | 804,00K |
| 2026-08-04 | TWD 99,50 | +%3,75 | TWD 95,00 | TWD 100,00 | TWD 95,00 | 725,00K |
| 2026-08-03 | TWD 95,90 | -%1,54 | TWD 96,40 | TWD 97,00 | TWD 95,00 | 557,00K |
| 2026-07-31 | TWD 97,40 | +%9,93 | TWD 95,80 | TWD 97,40 | TWD 94,00 | 803,02K |
| 2026-07-30 | TWD 88,60 | +%1,14 | TWD 86,00 | TWD 92,00 | TWD 86,00 | 924,33K |
| 2026-07-29 | TWD 87,60 | -%5,09 | TWD 92,40 | TWD 93,40 | TWD 84,00 | 1,47M |
| 2026-07-28 | TWD 92,30 | -%5,82 | TWD 95,90 | TWD 95,90 | TWD 92,30 | 874,03K |
| 2026-07-27 | TWD 98,00 | +%0,62 | TWD 97,40 | TWD 98,00 | TWD 95,40 | 447,02K |
| 2026-07-24 | TWD 97,40 | -%2,40 | TWD 98,10 | TWD 100,00 | TWD 97,30 | 500,02K |
| 2026-07-23 | TWD 99,80 | -%0,70 | TWD 101,50 | TWD 102,50 | TWD 99,00 | 428,00K |
| 2026-07-22 | TWD 100,50 | +%1,21 | TWD 100,50 | TWD 102,00 | TWD 100,50 | 412,09K |
| 2026-07-21 | TWD 99,30 | +%2,37 | TWD 97,10 | TWD 100,50 | TWD 97,10 | 559,10K |
| 2026-07-20 | TWD 97,00 | -%3,00 | TWD 102,00 | TWD 102,00 | TWD 95,20 | 1,10M |
| 2026-07-17 | TWD 100,00 | -%3,85 | TWD 102,00 | TWD 102,00 | TWD 99,80 | 1,40M |
| 2026-07-16 | TWD 104,00 | -%1,42 | TWD 106,50 | TWD 106,50 | TWD 103,50 | 556,37K |
| 2026-07-15 | TWD 105,50 | -%0,47 | TWD 107,50 | TWD 107,50 | TWD 105,50 | 471,64K |
| 2026-07-14 | TWD 106,00 | -%2,30 | TWD 110,00 | TWD 110,00 | TWD 103,00 | 913,06K |
| 2026-07-13 | TWD 108,50 | -%2,69 | TWD 110,50 | TWD 112,00 | TWD 108,00 | 402,14K |
| 2026-07-10 | TWD 111,50 | %0,00 | TWD 111,50 | TWD 111,50 | TWD 111,50 | 0 |
| 2026-07-09 | TWD 111,50 | -%1,76 | TWD 115,00 | TWD 115,00 | TWD 111,00 | 610,97K |
| 2026-07-08 | TWD 113,50 | +%0,44 | TWD 114,00 | TWD 116,00 | TWD 112,50 | 619,33K |
| 2026-07-07 | TWD 113,00 | -%4,24 | TWD 119,00 | TWD 120,00 | TWD 112,50 | 924,42K |
| 2026-07-06 | TWD 118,00 | +%0,43 | TWD 119,50 | TWD 123,50 | TWD 117,00 | 2,28M |
| 2026-07-03 | TWD 117,50 | +%1,29 | TWD 116,50 | TWD 119,00 | TWD 115,50 | 504,47K |
| 2026-07-02 | TWD 116,00 | +%1,75 | TWD 112,00 | TWD 117,50 | TWD 112,00 | 630,92K |
| 2026-07-01 | TWD 114,00 | -%1,30 | TWD 117,50 | TWD 118,50 | TWD 114,00 | 779,01K |
| 2026-06-30 | TWD 115,50 | +%4,52 | TWD 111,50 | TWD 117,00 | TWD 110,50 | 844,21K |
| 2026-06-29 | TWD 110,50 | %0,00 | TWD 110,50 | TWD 113,00 | TWD 109,00 | 626,10K |
| 2026-06-26 | TWD 110,50 | -%5,56 | TWD 116,00 | TWD 116,00 | TWD 110,50 | 1,01M |
| 2026-06-25 | TWD 117,00 | -%2,90 | TWD 121,50 | TWD 124,00 | TWD 117,00 | 1,94M |
| 2026-06-24 | TWD 120,50 | +%1,26 | TWD 118,50 | TWD 121,00 | TWD 117,50 | 1,51M |
| 2026-06-23 | TWD 119,00 | +%0,85 | TWD 118,00 | TWD 122,00 | TWD 117,00 | 2,08M |
| 2026-06-22 | TWD 118,00 | +%3,96 | TWD 114,50 | TWD 119,00 | TWD 114,50 | 1,51M |
| 2026-06-18 | TWD 113,50 | +%5,09 | TWD 109,00 | TWD 114,00 | TWD 108,50 | 1,00M |
| 2026-06-17 | TWD 108,00 | +%0,93 | TWD 106,00 | TWD 109,50 | TWD 106,00 | 349,60K |
| 2026-06-16 | TWD 107,00 | -%2,28 | TWD 110,00 | TWD 111,00 | TWD 107,00 | 426,33K |
| 2026-06-15 | TWD 109,50 | +%2,34 | TWD 109,50 | TWD 110,50 | TWD 108,00 | 663,67K |
| 2026-06-12 | TWD 107,00 | +%2,88 | TWD 107,00 | TWD 109,50 | TWD 106,50 | 570,14K |
| 2026-06-11 | TWD 104,00 | -%1,89 | TWD 105,00 | TWD 107,50 | TWD 103,00 | 569,49K |
| 2026-06-10 | TWD 106,00 | -%3,64 | TWD 107,50 | TWD 110,50 | TWD 106,00 | 557,10K |
| 2026-06-09 | TWD 110,00 | +%2,80 | TWD 107,00 | TWD 110,50 | TWD 106,00 | 623,82K |
| 2026-06-08 | TWD 107,00 | -%5,73 | TWD 103,00 | TWD 107,00 | TWD 103,00 | 1,22M |
| 2026-06-05 | TWD 113,50 | -%2,58 | TWD 115,50 | TWD 116,00 | TWD 112,00 | 973,22K |
| 2026-06-04 | TWD 116,50 | -%0,85 | TWD 117,00 | TWD 118,00 | TWD 116,00 | 943,90K |
| 2026-06-03 | TWD 117,50 | -%2,08 | TWD 121,50 | TWD 122,00 | TWD 117,50 | 1,16M |
| 2026-06-02 | TWD 120,00 | +%2,56 | TWD 119,00 | TWD 123,00 | TWD 117,00 | 2,86M |
| 2026-06-01 | TWD 117,00 | +%0,86 | TWD 117,50 | TWD 119,00 | TWD 116,00 | 1,15M |
| 2026-05-29 | TWD 116,00 | +%0,43 | TWD 119,00 | TWD 119,00 | TWD 115,50 | 968,51K |
| 2026-05-28 | TWD 115,50 | -%1,28 | TWD 119,00 | TWD 123,00 | TWD 115,00 | 1,97M |
| 2026-05-27 | TWD 117,00 | -%1,68 | TWD 121,00 | TWD 122,50 | TWD 116,00 | 1,19M |