PCL Technologies, Inc. 4977
TWSE · Tayvan · Elektronik Teknoloji
TWD 170,50+1,50 (+%0,89)
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 170,50 | +%0,89 | TWD 168,00 | TWD 171,00 | TWD 167,50 | 1,14M |
| 2026-09-30 | TWD 169,00 | +%0,30 | TWD 170,00 | TWD 173,00 | TWD 169,00 | 2,09M |
| 2026-09-29 | TWD 168,50 | %0,00 | TWD 167,00 | TWD 171,50 | TWD 165,50 | 1,22M |
| 2026-09-24 | TWD 168,50 | +%1,20 | TWD 164,00 | TWD 168,50 | TWD 163,00 | 931,42K |
| 2026-09-23 | TWD 166,50 | -%2,35 | TWD 171,50 | TWD 171,50 | TWD 165,00 | 1,49M |
| 2026-09-22 | TWD 170,50 | -%2,01 | TWD 177,00 | TWD 177,00 | TWD 168,00 | 2,41M |
| 2026-09-21 | TWD 174,00 | -%0,57 | TWD 175,50 | TWD 176,00 | TWD 172,00 | 1,43M |
| 2026-09-18 | TWD 175,00 | +%1,16 | TWD 175,00 | TWD 178,00 | TWD 172,00 | 3,38M |
| 2026-09-17 | TWD 173,00 | -%1,98 | TWD 180,50 | TWD 180,50 | TWD 171,50 | 5,97M |
| 2026-09-16 | TWD 176,50 | +%9,97 | TWD 163,00 | TWD 176,50 | TWD 162,50 | 5,24M |
| 2026-09-15 | TWD 160,50 | -%3,89 | TWD 166,00 | TWD 166,50 | TWD 160,50 | 2,05M |
| 2026-09-14 | TWD 167,00 | -%4,57 | TWD 170,00 | TWD 173,00 | TWD 167,00 | 1,94M |
| 2026-09-11 | TWD 175,00 | +%1,16 | TWD 173,50 | TWD 176,50 | TWD 171,50 | 3,89M |
| 2026-09-10 | TWD 173,00 | +%1,47 | TWD 171,50 | TWD 178,00 | TWD 169,00 | 3,37M |
| 2026-09-09 | TWD 170,50 | -%1,45 | TWD 178,00 | TWD 183,50 | TWD 169,00 | 4,90M |
| 2026-09-08 | TWD 173,00 | -%3,62 | TWD 180,00 | TWD 180,00 | TWD 170,00 | 2,66M |
| 2026-09-07 | TWD 179,50 | -%2,97 | TWD 182,00 | TWD 182,50 | TWD 175,50 | 4,59M |
| 2026-09-04 | TWD 185,00 | +%7,25 | TWD 177,00 | TWD 185,00 | TWD 172,00 | 6,02M |
| 2026-09-03 | TWD 172,50 | -%2,27 | TWD 179,50 | TWD 186,00 | TWD 171,50 | 6,05M |
| 2026-09-02 | TWD 176,50 | -%1,12 | TWD 176,00 | TWD 189,50 | TWD 175,50 | 5,91M |
| 2026-09-01 | TWD 178,50 | +%5,13 | TWD 179,50 | TWD 184,50 | TWD 178,00 | 6,76M |
| 2026-08-31 | TWD 169,80 | +%1,74 | TWD 165,92 | TWD 170,77 | TWD 163,00 | 3,04M |
| 2026-08-28 | TWD 166,89 | +%0,29 | TWD 166,40 | TWD 172,22 | TWD 164,95 | 3,53M |
| 2026-08-27 | TWD 166,40 | +%0,59 | TWD 170,28 | TWD 176,10 | TWD 166,40 | 10,63M |
| 2026-08-26 | TWD 165,43 | +%10,00 | TWD 151,36 | TWD 165,43 | TWD 150,39 | 8,09M |
| 2026-08-25 | TWD 150,39 | +%6,90 | TWD 139,72 | TWD 152,33 | TWD 137,78 | 3,36M |
| 2026-08-24 | TWD 140,69 | -%6,52 | TWD 145,54 | TWD 149,42 | TWD 140,69 | 2,39M |
| 2026-08-21 | TWD 150,50 | -%3,83 | TWD 159,00 | TWD 160,00 | TWD 150,00 | 6,03M |
| 2026-08-20 | TWD 156,50 | +%7,93 | TWD 147,00 | TWD 157,00 | TWD 144,50 | 4,55M |
| 2026-08-19 | TWD 145,00 | -%3,97 | TWD 146,00 | TWD 151,00 | TWD 144,50 | 1,92M |
| 2026-08-18 | TWD 151,00 | -%4,43 | TWD 157,00 | TWD 160,00 | TWD 149,00 | 4,46M |
| 2026-08-17 | TWD 158,00 | +%9,72 | TWD 147,00 | TWD 158,00 | TWD 143,50 | 3,14M |
| 2026-08-14 | TWD 144,00 | -%4,95 | TWD 150,00 | TWD 150,00 | TWD 143,50 | 1,84M |
| 2026-08-13 | TWD 151,50 | -%1,62 | TWD 158,00 | TWD 161,00 | TWD 150,00 | 4,25M |
| 2026-08-12 | TWD 154,00 | +%5,12 | TWD 147,00 | TWD 158,00 | TWD 147,00 | 5,25M |
| 2026-08-11 | TWD 146,50 | +%1,38 | TWD 147,00 | TWD 153,00 | TWD 143,00 | 5,20M |
| 2026-08-10 | TWD 144,50 | +%8,24 | TWD 134,50 | TWD 145,00 | TWD 134,50 | 3,06M |
| 2026-08-07 | TWD 133,50 | -%3,61 | TWD 136,00 | TWD 141,50 | TWD 131,50 | 2,09M |
| 2026-08-06 | TWD 138,50 | -%2,81 | TWD 139,50 | TWD 141,50 | TWD 134,00 | 3,38M |
| 2026-08-05 | TWD 142,50 | +%8,78 | TWD 140,00 | TWD 144,00 | TWD 138,50 | 5,07M |
| 2026-08-04 | TWD 131,00 | +%7,82 | TWD 125,50 | TWD 132,50 | TWD 125,00 | 3,20M |
| 2026-08-03 | TWD 121,50 | +%3,85 | TWD 117,00 | TWD 125,50 | TWD 116,00 | 2,44M |
| 2026-07-31 | TWD 117,00 | +%9,86 | TWD 116,00 | TWD 117,00 | TWD 112,00 | 1,38M |
| 2026-07-30 | TWD 106,50 | -%4,91 | TWD 111,00 | TWD 114,00 | TWD 105,00 | 2,33M |
| 2026-07-29 | TWD 112,00 | -%9,68 | TWD 123,00 | TWD 125,00 | TWD 112,00 | 2,19M |
| 2026-07-28 | TWD 124,00 | -%7,12 | TWD 126,00 | TWD 132,00 | TWD 123,50 | 3,15M |
| 2026-07-27 | TWD 133,50 | -%3,96 | TWD 135,00 | TWD 138,50 | TWD 130,00 | 4,33M |
| 2026-07-24 | TWD 139,00 | +%3,35 | TWD 134,00 | TWD 147,50 | TWD 132,00 | 8,54M |
| 2026-07-23 | TWD 134,50 | +%0,37 | TWD 135,00 | TWD 144,00 | TWD 134,00 | 2,28M |
| 2026-07-22 | TWD 134,00 | %0,00 | TWD 135,50 | TWD 138,00 | TWD 133,50 | 1,78M |
| 2026-07-21 | TWD 134,00 | +%5,10 | TWD 131,00 | TWD 134,00 | TWD 128,00 | 992,14K |
| 2026-07-20 | TWD 127,50 | -%1,92 | TWD 131,00 | TWD 132,50 | TWD 117,00 | 1,91M |
| 2026-07-17 | TWD 130,00 | -%9,72 | TWD 137,00 | TWD 139,50 | TWD 130,00 | 1,66M |
| 2026-07-16 | TWD 144,00 | -%3,36 | TWD 147,00 | TWD 147,50 | TWD 143,00 | 805,90K |
| 2026-07-15 | TWD 149,00 | +%1,36 | TWD 151,50 | TWD 151,50 | TWD 147,00 | 855,27K |
| 2026-07-14 | TWD 147,00 | -%2,97 | TWD 150,00 | TWD 155,00 | TWD 138,00 | 2,13M |
| 2026-07-13 | TWD 151,50 | -%0,66 | TWD 153,50 | TWD 154,50 | TWD 148,50 | 1,42M |
| 2026-07-10 | TWD 152,50 | %0,00 | TWD 152,50 | TWD 152,50 | TWD 152,50 | 0 |
| 2026-07-09 | TWD 152,50 | -%0,65 | TWD 157,00 | TWD 157,00 | TWD 152,00 | 1,04M |
| 2026-07-08 | TWD 153,50 | +%2,33 | TWD 152,50 | TWD 155,00 | TWD 147,50 | 1,56M |
| 2026-07-07 | TWD 150,00 | -%5,66 | TWD 161,50 | TWD 169,00 | TWD 147,50 | 3,11M |
| 2026-07-06 | TWD 159,00 | -%1,85 | TWD 165,00 | TWD 166,00 | TWD 158,50 | 1,24M |
| 2026-07-03 | TWD 162,00 | +%0,93 | TWD 160,50 | TWD 165,00 | TWD 157,50 | 2,07M |
| 2026-07-02 | TWD 160,50 | +%2,23 | TWD 155,50 | TWD 160,50 | TWD 155,50 | 1,37M |
| 2026-07-01 | TWD 157,00 | -%7,37 | TWD 171,50 | TWD 171,50 | TWD 157,00 | 2,18M |
| 2026-06-30 | TWD 169,50 | +%1,50 | TWD 169,50 | TWD 172,00 | TWD 168,00 | 1,02M |
| 2026-06-29 | TWD 167,00 | +%1,52 | TWD 166,00 | TWD 169,00 | TWD 162,00 | 1,60M |
| 2026-06-26 | TWD 164,50 | -%7,06 | TWD 174,50 | TWD 177,00 | TWD 164,00 | 2,44M |
| 2026-06-25 | TWD 177,00 | -%3,01 | TWD 185,50 | TWD 185,50 | TWD 177,00 | 1,89M |
| 2026-06-24 | TWD 182,50 | -%1,62 | TWD 184,00 | TWD 188,00 | TWD 181,00 | 1,35M |
| 2026-06-23 | TWD 185,50 | -%2,88 | TWD 193,00 | TWD 194,50 | TWD 183,00 | 2,41M |
| 2026-06-22 | TWD 191,00 | +%3,52 | TWD 188,50 | TWD 193,50 | TWD 186,00 | 2,18M |
| 2026-06-18 | TWD 184,50 | +%3,07 | TWD 181,50 | TWD 188,00 | TWD 178,50 | 2,29M |
| 2026-06-17 | TWD 179,00 | -%0,83 | TWD 179,00 | TWD 182,50 | TWD 176,50 | 1,51M |
| 2026-06-16 | TWD 180,50 | +%0,28 | TWD 184,00 | TWD 190,00 | TWD 180,50 | 3,34M |
| 2026-06-15 | TWD 180,00 | -%0,28 | TWD 184,50 | TWD 186,00 | TWD 179,50 | 1,85M |
| 2026-06-12 | TWD 180,50 | +%4,03 | TWD 181,50 | TWD 182,50 | TWD 176,00 | 2,25M |
| 2026-06-11 | TWD 173,50 | -%1,42 | TWD 173,50 | TWD 178,50 | TWD 166,50 | 3,40M |
| 2026-06-10 | TWD 176,00 | -%8,57 | TWD 188,50 | TWD 190,00 | TWD 176,00 | 3,01M |
| 2026-06-09 | TWD 192,50 | +%6,65 | TWD 183,50 | TWD 198,00 | TWD 177,00 | 3,73M |
| 2026-06-08 | TWD 180,50 | -%9,98 | TWD 180,50 | TWD 180,50 | TWD 180,50 | 1,06M |
| 2026-06-05 | TWD 200,50 | -%4,07 | TWD 205,00 | TWD 206,00 | TWD 196,00 | 3,38M |
| 2026-06-04 | TWD 209,00 | -%4,78 | TWD 212,50 | TWD 214,00 | TWD 208,00 | 3,06M |
| 2026-06-03 | TWD 219,50 | +%3,29 | TWD 217,50 | TWD 232,50 | TWD 217,50 | 8,06M |
| 2026-06-02 | TWD 212,50 | -%2,07 | TWD 221,50 | TWD 229,00 | TWD 212,00 | 6,87M |
| 2026-06-01 | TWD 217,00 | +%3,09 | TWD 210,50 | TWD 219,50 | TWD 210,50 | 3,87M |
| 2026-05-29 | TWD 210,50 | %0,00 | TWD 211,00 | TWD 216,50 | TWD 208,50 | 3,30M |
| 2026-05-28 | TWD 210,50 | -%4,75 | TWD 221,50 | TWD 222,00 | TWD 206,00 | 4,57M |
| 2026-05-27 | TWD 221,00 | -%6,16 | TWD 243,00 | TWD 243,50 | TWD 218,50 | 6,29M |
| 2026-05-26 | TWD 235,50 | +%2,17 | TWD 232,00 | TWD 237,00 | TWD 224,00 | 5,95M |