GCS Holdings, Inc. 4991
TPEX · Tayvan · Elektronik Teknoloji
TWD 534,00+48,50 (+%9,99)
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 510,00 | +%5,05 | TWD 509,00 | TWD 522,00 | TWD 498,50 | 2,47M |
| 2026-10-01 | TWD 485,50 | -%0,51 | TWD 485,00 | TWD 491,50 | TWD 479,50 | 2,09M |
| 2026-09-30 | TWD 488,00 | +%2,85 | TWD 485,00 | TWD 498,00 | TWD 471,50 | 5,02M |
| 2026-09-29 | TWD 474,50 | +%2,37 | TWD 455,00 | TWD 493,00 | TWD 455,00 | 4,18M |
| 2026-09-24 | TWD 463,50 | +%3,58 | TWD 447,50 | TWD 464,00 | TWD 436,00 | 3,07M |
| 2026-09-23 | TWD 447,50 | -%5,39 | TWD 476,50 | TWD 477,50 | TWD 439,50 | 5,32M |
| 2026-09-22 | TWD 473,00 | -%5,02 | TWD 499,00 | TWD 504,00 | TWD 470,00 | 5,45M |
| 2026-09-21 | TWD 498,00 | +%5,06 | TWD 480,00 | TWD 508,00 | TWD 478,00 | 8,02M |
| 2026-09-18 | TWD 474,00 | +%9,98 | TWD 450,50 | TWD 474,00 | TWD 450,50 | 7,33M |
| 2026-09-17 | TWD 431,00 | +%0,70 | TWD 445,00 | TWD 458,00 | TWD 428,50 | 3,65M |
| 2026-09-16 | TWD 428,00 | +%2,39 | TWD 424,00 | TWD 438,50 | TWD 417,00 | 4,13M |
| 2026-09-15 | TWD 418,00 | -%6,07 | TWD 445,50 | TWD 448,00 | TWD 418,00 | 2,85M |
| 2026-09-14 | TWD 445,00 | -%0,78 | TWD 430,00 | TWD 451,50 | TWD 422,00 | 3,43M |
| 2026-09-11 | TWD 448,50 | -%8,09 | TWD 455,00 | TWD 478,00 | TWD 448,50 | 4,01M |
| 2026-09-10 | TWD 488,00 | -%2,20 | TWD 499,50 | TWD 511,00 | TWD 487,00 | 786,38K |
| 2026-09-09 | TWD 499,00 | +%1,22 | TWD 511,00 | TWD 520,00 | TWD 495,00 | 712,33K |
| 2026-09-08 | TWD 493,00 | -%0,20 | TWD 500,00 | TWD 501,00 | TWD 467,00 | 636,57K |
| 2026-09-07 | TWD 494,00 | -%0,60 | TWD 520,00 | TWD 520,00 | TWD 489,00 | 546,12K |
| 2026-09-04 | TWD 497,00 | +%2,58 | TWD 499,00 | TWD 505,00 | TWD 470,00 | 1,12M |
| 2026-09-03 | TWD 484,50 | -%8,58 | TWD 536,00 | TWD 560,00 | TWD 480,50 | 12,97M |
| 2026-09-02 | TWD 530,00 | -%2,57 | TWD 524,00 | TWD 545,00 | TWD 524,00 | 5,67M |
| 2026-09-01 | TWD 544,00 | +%0,93 | TWD 530,00 | TWD 554,00 | TWD 511,00 | 9,01M |
| 2026-08-31 | TWD 539,00 | +%3,65 | TWD 515,00 | TWD 543,00 | TWD 505,00 | 5,94M |
| 2026-08-28 | TWD 520,00 | -%3,35 | TWD 538,00 | TWD 540,00 | TWD 511,00 | 9,18M |
| 2026-08-27 | TWD 538,00 | +%9,91 | TWD 508,00 | TWD 538,00 | TWD 500,00 | 7,84M |
| 2026-08-26 | TWD 489,50 | +%10,00 | TWD 442,00 | TWD 489,50 | TWD 442,00 | 4,93M |
| 2026-08-25 | TWD 445,00 | +%2,30 | TWD 435,00 | TWD 451,50 | TWD 418,50 | 3,98M |
| 2026-08-24 | TWD 435,00 | -%9,56 | TWD 481,00 | TWD 483,00 | TWD 435,00 | 4,36M |
| 2026-08-21 | TWD 481,00 | -%7,50 | TWD 512,00 | TWD 520,00 | TWD 481,00 | 8,62M |
| 2026-08-20 | TWD 520,00 | +%6,89 | TWD 505,00 | TWD 520,00 | TWD 480,00 | 1,36M |
| 2026-08-19 | TWD 486,50 | +%0,31 | TWD 461,50 | TWD 495,00 | TWD 457,50 | 943,34K |
| 2026-08-18 | TWD 485,00 | -%0,61 | TWD 497,00 | TWD 500,00 | TWD 482,00 | 1,37M |
| 2026-08-17 | TWD 488,00 | +%6,09 | TWD 478,00 | TWD 492,00 | TWD 472,00 | 841,21K |
| 2026-08-14 | TWD 460,00 | -%3,77 | TWD 465,00 | TWD 482,00 | TWD 460,00 | 910,64K |
| 2026-08-13 | TWD 478,00 | -%1,34 | TWD 503,00 | TWD 512,00 | TWD 478,00 | 8,51M |
| 2026-08-12 | TWD 484,50 | +%0,73 | TWD 486,00 | TWD 500,00 | TWD 460,00 | 11,33M |
| 2026-08-11 | TWD 481,00 | -%5,87 | TWD 491,00 | TWD 522,00 | TWD 461,00 | 9,23M |
| 2026-08-10 | TWD 511,00 | +%9,89 | TWD 490,00 | TWD 511,00 | TWD 489,00 | 3,44M |
| 2026-08-07 | TWD 465,00 | +%5,20 | TWD 443,00 | TWD 478,50 | TWD 443,00 | 1,20M |
| 2026-08-06 | TWD 442,00 | -%5,76 | TWD 422,50 | TWD 452,50 | TWD 422,50 | 1,64M |
| 2026-08-05 | TWD 469,00 | +%9,96 | TWD 469,00 | TWD 469,00 | TWD 453,00 | 2,06M |
| 2026-08-04 | TWD 426,50 | +%9,92 | TWD 420,00 | TWD 426,50 | TWD 420,00 | 516,17K |
| 2026-08-03 | TWD 388,00 | +%9,92 | TWD 368,00 | TWD 388,00 | TWD 368,00 | 505,06K |
| 2026-07-31 | TWD 353,00 | +%9,97 | TWD 353,00 | TWD 353,00 | TWD 350,00 | 345,10K |
| 2026-07-30 | TWD 321,00 | -%9,96 | TWD 321,00 | TWD 352,50 | TWD 321,00 | 760,11K |
| 2026-07-29 | TWD 356,50 | -%9,97 | TWD 392,50 | TWD 401,00 | TWD 356,50 | 6,07M |
| 2026-07-28 | TWD 396,00 | -%8,65 | TWD 400,00 | TWD 430,50 | TWD 392,50 | 8,03M |
| 2026-07-27 | TWD 433,50 | +%3,96 | TWD 411,00 | TWD 447,50 | TWD 404,00 | 6,78M |
| 2026-07-24 | TWD 417,00 | -%4,36 | TWD 428,00 | TWD 460,00 | TWD 406,50 | 12,34M |
| 2026-07-23 | TWD 436,00 | +%3,69 | TWD 435,00 | TWD 454,00 | TWD 414,00 | 13,54M |
| 2026-07-22 | TWD 420,50 | +%9,93 | TWD 405,00 | TWD 420,50 | TWD 398,00 | 3,39M |
| 2026-07-21 | TWD 382,50 | +%9,91 | TWD 365,00 | TWD 382,50 | TWD 358,00 | 3,02M |
| 2026-07-20 | TWD 348,00 | -%3,33 | TWD 358,00 | TWD 365,50 | TWD 327,50 | 4,57M |
| 2026-07-17 | TWD 360,00 | -%10,00 | TWD 382,50 | TWD 387,50 | TWD 360,00 | 4,00M |
| 2026-07-16 | TWD 400,00 | -%6,10 | TWD 414,50 | TWD 415,00 | TWD 394,50 | 2,96M |
| 2026-07-15 | TWD 426,00 | +%2,16 | TWD 435,50 | TWD 436,00 | TWD 413,50 | 2,83M |
| 2026-07-14 | TWD 417,00 | -%7,44 | TWD 440,00 | TWD 458,00 | TWD 405,50 | 4,39M |
| 2026-07-13 | TWD 450,50 | -%2,38 | TWD 464,00 | TWD 471,00 | TWD 437,50 | 3,23M |
| 2026-07-10 | TWD 461,50 | %0,00 | TWD 461,50 | TWD 461,50 | TWD 461,50 | 0 |
| 2026-07-09 | TWD 461,50 | -%4,25 | TWD 505,00 | TWD 506,00 | TWD 461,50 | 4,87M |
| 2026-07-08 | TWD 482,00 | +%2,77 | TWD 485,00 | TWD 504,00 | TWD 467,50 | 7,94M |
| 2026-07-07 | TWD 469,00 | -%9,98 | TWD 512,00 | TWD 530,00 | TWD 469,00 | 6,15M |
| 2026-07-06 | TWD 521,00 | -%9,86 | TWD 578,00 | TWD 586,00 | TWD 521,00 | 5,98M |
| 2026-07-03 | TWD 578,00 | +%9,89 | TWD 511,00 | TWD 578,00 | TWD 511,00 | 4,19M |
| 2026-07-02 | TWD 526,00 | -%3,13 | TWD 520,00 | TWD 535,00 | TWD 518,00 | 488,10K |
| 2026-07-01 | TWD 543,00 | +%2,45 | TWD 532,00 | TWD 546,00 | TWD 525,00 | 591,14K |
| 2026-06-30 | TWD 530,00 | +%9,84 | TWD 504,00 | TWD 530,00 | TWD 501,00 | 560,38K |
| 2026-06-29 | TWD 482,50 | -%4,83 | TWD 503,00 | TWD 520,00 | TWD 465,50 | 783,92K |
| 2026-06-26 | TWD 507,00 | -%9,79 | TWD 560,00 | TWD 560,00 | TWD 506,00 | 778,96K |
| 2026-06-25 | TWD 562,00 | -%0,18 | TWD 575,00 | TWD 575,00 | TWD 557,00 | 475,70K |
| 2026-06-24 | TWD 563,00 | +%5,04 | TWD 536,00 | TWD 566,00 | TWD 533,00 | 669,26K |
| 2026-06-23 | TWD 536,00 | -%4,96 | TWD 566,00 | TWD 566,00 | TWD 520,00 | 1,21M |
| 2026-06-22 | TWD 564,00 | -%0,35 | TWD 566,00 | TWD 566,00 | TWD 555,00 | 744,76K |
| 2026-06-18 | TWD 566,00 | +%1,07 | TWD 530,00 | TWD 566,00 | TWD 527,00 | 1,40M |
| 2026-06-17 | TWD 560,00 | -%4,60 | TWD 568,00 | TWD 582,00 | TWD 550,00 | 5,86M |
| 2026-06-16 | TWD 587,00 | +%7,90 | TWD 574,00 | TWD 598,00 | TWD 574,00 | 7,07M |
| 2026-06-15 | TWD 544,00 | -%1,81 | TWD 570,00 | TWD 573,00 | TWD 539,00 | 7,20M |
| 2026-06-12 | TWD 554,00 | +%4,53 | TWD 577,00 | TWD 577,00 | TWD 525,00 | 6,30M |
| 2026-06-11 | TWD 530,00 | -%1,67 | TWD 518,00 | TWD 541,00 | TWD 485,50 | 8,07M |
| 2026-06-10 | TWD 539,00 | -%9,87 | TWD 572,00 | TWD 584,00 | TWD 539,00 | 5,04M |
| 2026-06-09 | TWD 598,00 | -%2,29 | TWD 620,00 | TWD 646,00 | TWD 595,00 | 5,92M |
| 2026-06-08 | TWD 612,00 | -%6,42 | TWD 589,00 | TWD 618,00 | TWD 589,00 | 2,07M |
| 2026-06-05 | TWD 654,00 | -%4,11 | TWD 682,00 | TWD 689,00 | TWD 621,00 | 3,91M |
| 2026-06-04 | TWD 682,00 | -%6,70 | TWD 702,00 | TWD 708,00 | TWD 680,00 | 2,70M |
| 2026-06-03 | TWD 731,00 | +%4,13 | TWD 730,00 | TWD 763,00 | TWD 714,00 | 4,97M |
| 2026-06-02 | TWD 702,00 | -%4,49 | TWD 756,00 | TWD 773,00 | TWD 677,00 | 5,94M |
| 2026-06-01 | TWD 735,00 | +%0,68 | TWD 730,00 | TWD 754,00 | TWD 709,00 | 4,88M |
| 2026-05-29 | TWD 730,00 | +%3,55 | TWD 698,00 | TWD 774,00 | TWD 685,00 | 8,39M |
| 2026-05-28 | TWD 705,00 | -%9,96 | TWD 765,00 | TWD 766,00 | TWD 705,00 | 6,46M |
| 2026-05-27 | TWD 783,00 | -%10,00 | TWD 880,00 | TWD 881,00 | TWD 783,00 | 5,08M |