IntelliEPI Inc. (Cayman) 4971
TPEX · Tayvan · Elektronik Teknoloji
TWD 587,00+53,00 (+%9,93)
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 587,00 | +%9,93 | TWD 557,00 | TWD 587,00 | TWD 554,00 | 1,85M |
| 2026-10-01 | TWD 534,00 | -%0,93 | TWD 538,00 | TWD 549,00 | TWD 527,00 | 669,93K |
| 2026-09-30 | TWD 539,00 | -%0,19 | TWD 553,00 | TWD 558,00 | TWD 537,00 | 870,46K |
| 2026-09-29 | TWD 540,00 | -%2,17 | TWD 543,00 | TWD 555,00 | TWD 539,00 | 581,36K |
| 2026-09-24 | TWD 552,00 | +%1,28 | TWD 551,00 | TWD 554,00 | TWD 536,00 | 678,74K |
| 2026-09-23 | TWD 545,00 | -%4,05 | TWD 563,00 | TWD 572,00 | TWD 541,00 | 1,17M |
| 2026-09-22 | TWD 568,00 | -%2,24 | TWD 594,00 | TWD 594,00 | TWD 565,00 | 1,22M |
| 2026-09-21 | TWD 581,00 | -%1,86 | TWD 597,00 | TWD 598,00 | TWD 575,00 | 1,57M |
| 2026-09-18 | TWD 592,00 | +%6,67 | TWD 566,00 | TWD 592,00 | TWD 558,00 | 2,14M |
| 2026-09-17 | TWD 555,00 | -%3,31 | TWD 604,00 | TWD 606,00 | TWD 555,00 | 3,00M |
| 2026-09-16 | TWD 574,00 | +%9,96 | TWD 530,00 | TWD 574,00 | TWD 530,00 | 2,21M |
| 2026-09-15 | TWD 522,00 | -%1,69 | TWD 524,00 | TWD 557,00 | TWD 520,00 | 1,40M |
| 2026-09-14 | TWD 531,00 | -%3,45 | TWD 531,00 | TWD 559,00 | TWD 531,00 | 1,38M |
| 2026-09-11 | TWD 550,00 | -%8,33 | TWD 589,00 | TWD 590,00 | TWD 550,00 | 1,57M |
| 2026-09-10 | TWD 600,00 | -%3,38 | TWD 613,00 | TWD 627,00 | TWD 600,00 | 1,62M |
| 2026-09-09 | TWD 621,00 | +%2,64 | TWD 634,00 | TWD 664,00 | TWD 606,00 | 2,40M |
| 2026-09-08 | TWD 605,00 | -%0,82 | TWD 615,00 | TWD 638,00 | TWD 596,00 | 1,89M |
| 2026-09-07 | TWD 610,00 | -%2,24 | TWD 633,00 | TWD 635,00 | TWD 606,00 | 2,02M |
| 2026-09-04 | TWD 624,00 | +%2,13 | TWD 639,00 | TWD 644,00 | TWD 589,00 | 4,91M |
| 2026-09-03 | TWD 611,00 | -%8,67 | TWD 678,00 | TWD 719,00 | TWD 605,00 | 8,37M |
| 2026-09-02 | TWD 669,00 | +%1,36 | TWD 654,00 | TWD 726,00 | TWD 650,00 | 8,39M |
| 2026-09-01 | TWD 660,00 | +%10,00 | TWD 612,00 | TWD 660,00 | TWD 600,00 | 5,34M |
| 2026-08-31 | TWD 600,00 | +%5,63 | TWD 555,00 | TWD 600,00 | TWD 555,00 | 799,95K |
| 2026-08-28 | TWD 568,00 | +%0,18 | TWD 560,00 | TWD 573,00 | TWD 545,00 | 408,25K |
| 2026-08-27 | TWD 567,00 | +%2,72 | TWD 552,00 | TWD 570,00 | TWD 531,00 | 683,20K |
| 2026-08-26 | TWD 552,00 | -%0,36 | TWD 557,00 | TWD 562,00 | TWD 538,00 | 494,98K |
| 2026-08-25 | TWD 554,00 | +%4,53 | TWD 520,00 | TWD 554,00 | TWD 502,00 | 525,43K |
| 2026-08-24 | TWD 530,00 | -%9,86 | TWD 575,00 | TWD 581,00 | TWD 530,00 | 3,33M |
| 2026-08-21 | TWD 588,00 | +%1,38 | TWD 595,00 | TWD 612,00 | TWD 571,00 | 5,08M |
| 2026-08-20 | TWD 580,00 | +%9,85 | TWD 529,00 | TWD 580,00 | TWD 505,00 | 4,97M |
| 2026-08-19 | TWD 528,00 | -%5,04 | TWD 524,00 | TWD 574,00 | TWD 520,00 | 4,20M |
| 2026-08-18 | TWD 556,00 | +%5,30 | TWD 564,00 | TWD 580,00 | TWD 545,00 | 6,26M |
| 2026-08-17 | TWD 528,00 | +%10,00 | TWD 487,00 | TWD 528,00 | TWD 487,00 | 1,00M |
| 2026-08-14 | TWD 480,00 | -%2,83 | TWD 484,50 | TWD 487,00 | TWD 473,00 | 416,03K |
| 2026-08-13 | TWD 494,00 | -%1,20 | TWD 535,00 | TWD 535,00 | TWD 489,50 | 694,08K |
| 2026-08-12 | TWD 500,00 | +%7,53 | TWD 478,00 | TWD 500,00 | TWD 475,00 | 586,22K |
| 2026-08-11 | TWD 465,00 | -%7,37 | TWD 478,00 | TWD 485,00 | TWD 462,00 | 853,48K |
| 2026-08-10 | TWD 502,00 | +%9,01 | TWD 479,00 | TWD 505,00 | TWD 470,00 | 2,63M |
| 2026-08-07 | TWD 460,50 | -%4,06 | TWD 499,00 | TWD 499,00 | TWD 450,00 | 2,80M |
| 2026-08-06 | TWD 480,00 | +%3,90 | TWD 465,00 | TWD 508,00 | TWD 459,00 | 4,39M |
| 2026-08-05 | TWD 462,00 | +%10,00 | TWD 462,00 | TWD 462,00 | TWD 462,00 | 199,19K |
| 2026-08-04 | TWD 420,00 | +%9,95 | TWD 420,00 | TWD 420,00 | TWD 416,50 | 318,24K |
| 2026-08-03 | TWD 382,00 | +%9,93 | TWD 374,00 | TWD 382,00 | TWD 374,00 | 334,00K |
| 2026-07-31 | TWD 347,50 | +%9,97 | TWD 347,50 | TWD 347,50 | TWD 340,50 | 354,01K |
| 2026-07-30 | TWD 316,00 | -%9,97 | TWD 316,00 | TWD 358,00 | TWD 316,00 | 1,40M |
| 2026-07-29 | TWD 351,00 | -%10,00 | TWD 397,00 | TWD 399,00 | TWD 351,00 | 1,01M |
| 2026-07-28 | TWD 390,00 | -%9,93 | TWD 411,50 | TWD 425,50 | TWD 390,00 | 1,46M |
| 2026-07-27 | TWD 433,00 | +%7,71 | TWD 402,50 | TWD 440,00 | TWD 388,50 | 1,14M |
| 2026-07-24 | TWD 402,00 | -%3,37 | TWD 410,50 | TWD 444,50 | TWD 400,00 | 1,74M |
| 2026-07-23 | TWD 416,00 | -%0,72 | TWD 422,00 | TWD 445,00 | TWD 413,50 | 1,28M |
| 2026-07-22 | TWD 419,00 | +%3,84 | TWD 419,50 | TWD 440,50 | TWD 417,00 | 1,08M |
| 2026-07-21 | TWD 403,50 | +%9,95 | TWD 382,00 | TWD 403,50 | TWD 379,00 | 771,03K |
| 2026-07-20 | TWD 367,00 | -%2,13 | TWD 380,00 | TWD 381,00 | TWD 337,50 | 862,70K |
| 2026-07-17 | TWD 375,00 | -%9,96 | TWD 410,50 | TWD 410,50 | TWD 375,00 | 727,92K |
| 2026-07-16 | TWD 416,50 | -%1,88 | TWD 422,50 | TWD 422,50 | TWD 406,00 | 375,07K |
| 2026-07-15 | TWD 424,50 | +%6,66 | TWD 413,00 | TWD 428,00 | TWD 407,00 | 565,10K |
| 2026-07-14 | TWD 398,00 | -%7,01 | TWD 428,00 | TWD 439,00 | TWD 385,50 | 1,29M |
| 2026-07-13 | TWD 428,00 | +%1,66 | TWD 426,00 | TWD 443,00 | TWD 416,00 | 986,25K |
| 2026-07-10 | TWD 421,00 | %0,00 | TWD 421,00 | TWD 421,00 | TWD 421,00 | 0 |
| 2026-07-09 | TWD 421,00 | -%3,77 | TWD 442,00 | TWD 443,00 | TWD 420,50 | 638,63K |
| 2026-07-08 | TWD 437,50 | -%1,35 | TWD 439,50 | TWD 459,00 | TWD 425,50 | 1,08M |
| 2026-07-07 | TWD 443,50 | -%6,24 | TWD 480,00 | TWD 505,00 | TWD 433,50 | 1,12M |
| 2026-07-06 | TWD 473,00 | -%5,02 | TWD 508,00 | TWD 508,00 | TWD 467,50 | 666,47K |
| 2026-07-03 | TWD 498,00 | +%3,75 | TWD 472,00 | TWD 507,00 | TWD 467,00 | 1,22M |
| 2026-07-02 | TWD 480,00 | +%1,59 | TWD 465,00 | TWD 480,00 | TWD 456,50 | 463,19K |
| 2026-07-01 | TWD 472,50 | -%3,77 | TWD 494,50 | TWD 494,50 | TWD 471,00 | 738,42K |
| 2026-06-30 | TWD 491,00 | +%3,59 | TWD 491,50 | TWD 494,50 | TWD 481,50 | 581,91K |
| 2026-06-29 | TWD 474,00 | -%0,52 | TWD 477,50 | TWD 487,00 | TWD 467,50 | 765,32K |
| 2026-06-26 | TWD 476,50 | -%8,01 | TWD 514,00 | TWD 524,00 | TWD 476,50 | 1,27M |
| 2026-06-25 | TWD 518,00 | -%1,52 | TWD 542,00 | TWD 545,00 | TWD 512,00 | 677,17K |
| 2026-06-24 | TWD 526,00 | -%2,59 | TWD 531,00 | TWD 541,00 | TWD 516,00 | 763,08K |
| 2026-06-23 | TWD 540,00 | -%5,43 | TWD 581,00 | TWD 595,00 | TWD 539,00 | 1,27M |
| 2026-06-22 | TWD 571,00 | -%1,21 | TWD 605,00 | TWD 610,00 | TWD 565,00 | 1,59M |
| 2026-06-18 | TWD 578,00 | +%9,89 | TWD 528,00 | TWD 578,00 | TWD 516,00 | 1,40M |
| 2026-06-17 | TWD 526,00 | -%3,84 | TWD 531,00 | TWD 548,00 | TWD 520,00 | 942,13K |
| 2026-06-16 | TWD 547,00 | -%0,73 | TWD 564,00 | TWD 590,00 | TWD 546,00 | 1,55M |
| 2026-06-15 | TWD 551,00 | +%2,42 | TWD 559,00 | TWD 565,00 | TWD 536,00 | 718,95K |
| 2026-06-12 | TWD 538,00 | +%3,86 | TWD 555,00 | TWD 555,00 | TWD 521,00 | 969,49K |
| 2026-06-11 | TWD 518,00 | -%5,30 | TWD 541,00 | TWD 551,00 | TWD 494,00 | 1,85M |
| 2026-06-10 | TWD 547,00 | -%9,88 | TWD 593,00 | TWD 594,00 | TWD 547,00 | 2,11M |
| 2026-06-09 | TWD 607,00 | +%0,66 | TWD 613,00 | TWD 628,00 | TWD 584,00 | 1,49M |
| 2026-06-08 | TWD 603,00 | -%10,00 | TWD 603,00 | TWD 621,00 | TWD 603,00 | 1,12M |
| 2026-06-05 | TWD 670,00 | -%0,89 | TWD 680,00 | TWD 703,00 | TWD 640,00 | 1,48M |
| 2026-06-04 | TWD 676,00 | -%5,59 | TWD 688,00 | TWD 704,00 | TWD 665,00 | 1,08M |
| 2026-06-03 | TWD 716,00 | +%0,70 | TWD 741,00 | TWD 776,00 | TWD 715,00 | 1,75M |
| 2026-06-02 | TWD 711,00 | -%9,89 | TWD 815,00 | TWD 833,00 | TWD 711,00 | 3,18M |
| 2026-06-01 | TWD 789,00 | +%5,20 | TWD 749,00 | TWD 789,00 | TWD 749,00 | 339,39K |
| 2026-05-29 | TWD 750,00 | +%5,49 | TWD 738,00 | TWD 750,00 | TWD 715,00 | 220,17K |
| 2026-05-28 | TWD 711,00 | -%4,44 | TWD 740,00 | TWD 740,00 | TWD 695,00 | 275,18K |
| 2026-05-27 | TWD 744,00 | -%2,75 | TWD 779,00 | TWD 782,00 | TWD 699,00 | 257,21K |