Cyberlink Corp. 5203
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 58,00-0,20 (-%0,34)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 58,20 | -%0,34 | TWD 58,50 | TWD 58,60 | TWD 57,80 | 67,00K |
| 2026-09-30 | TWD 58,40 | -%0,34 | TWD 58,80 | TWD 59,00 | TWD 58,20 | 81,18K |
| 2026-09-29 | TWD 58,60 | +%0,51 | TWD 58,30 | TWD 60,10 | TWD 58,30 | 146,10K |
| 2026-09-24 | TWD 58,30 | +%0,34 | TWD 58,20 | TWD 58,80 | TWD 58,20 | 65,01K |
| 2026-09-23 | TWD 58,10 | -%0,85 | TWD 58,60 | TWD 58,60 | TWD 58,00 | 30,10K |
| 2026-09-22 | TWD 58,60 | %0,00 | TWD 58,90 | TWD 59,20 | TWD 58,10 | 64,56K |
| 2026-09-21 | TWD 58,60 | +%1,03 | TWD 58,20 | TWD 58,80 | TWD 58,20 | 46,00K |
| 2026-09-18 | TWD 58,00 | -%0,34 | TWD 58,30 | TWD 59,00 | TWD 58,00 | 163,30K |
| 2026-09-17 | TWD 58,20 | +%1,75 | TWD 57,80 | TWD 58,30 | TWD 57,70 | 69,19K |
| 2026-09-16 | TWD 57,20 | +%0,70 | TWD 57,50 | TWD 58,00 | TWD 56,80 | 121,86K |
| 2026-09-15 | TWD 56,80 | -%1,56 | TWD 57,40 | TWD 58,80 | TWD 56,80 | 161,00K |
| 2026-09-14 | TWD 57,70 | +%3,41 | TWD 55,40 | TWD 57,70 | TWD 55,30 | 160,04K |
| 2026-09-11 | TWD 55,80 | +%0,36 | TWD 55,40 | TWD 55,90 | TWD 55,10 | 69,66K |
| 2026-09-10 | TWD 55,60 | -%1,24 | TWD 56,30 | TWD 56,30 | TWD 55,60 | 108,11K |
| 2026-09-09 | TWD 56,30 | -%0,53 | TWD 56,30 | TWD 56,60 | TWD 55,80 | 130,00K |
| 2026-09-08 | TWD 56,60 | -%2,75 | TWD 57,70 | TWD 57,70 | TWD 56,60 | 232,01K |
| 2026-09-07 | TWD 58,20 | -%1,02 | TWD 58,80 | TWD 58,80 | TWD 58,00 | 114,08K |
| 2026-09-04 | TWD 58,80 | %0,00 | TWD 58,50 | TWD 59,00 | TWD 58,00 | 96,12K |
| 2026-09-03 | TWD 58,80 | -%0,34 | TWD 59,10 | TWD 59,20 | TWD 58,60 | 82,24K |
| 2026-09-02 | TWD 59,00 | +%0,17 | TWD 58,90 | TWD 59,00 | TWD 58,30 | 54,45K |
| 2026-09-01 | TWD 58,90 | -%0,51 | TWD 59,30 | TWD 59,30 | TWD 58,70 | 60,18K |
| 2026-08-31 | TWD 59,20 | +%0,51 | TWD 58,90 | TWD 59,30 | TWD 58,50 | 111,03K |
| 2026-08-28 | TWD 58,90 | +%0,68 | TWD 58,70 | TWD 58,90 | TWD 58,50 | 90,07K |
| 2026-08-27 | TWD 58,50 | -%0,68 | TWD 58,90 | TWD 59,10 | TWD 58,10 | 207,00K |
| 2026-08-26 | TWD 58,90 | -%0,51 | TWD 59,20 | TWD 59,50 | TWD 58,80 | 89,03K |
| 2026-08-25 | TWD 59,20 | +%1,20 | TWD 58,70 | TWD 59,20 | TWD 57,90 | 92,17K |
| 2026-08-24 | TWD 58,50 | -%1,02 | TWD 58,60 | TWD 59,30 | TWD 58,50 | 78,00K |
| 2026-08-21 | TWD 59,10 | +%0,68 | TWD 59,00 | TWD 59,20 | TWD 58,50 | 59,01K |
| 2026-08-20 | TWD 58,70 | +%0,34 | TWD 58,30 | TWD 59,30 | TWD 58,30 | 64,10K |
| 2026-08-19 | TWD 58,50 | +%0,17 | TWD 58,40 | TWD 58,90 | TWD 57,70 | 137,30K |
| 2026-08-18 | TWD 58,40 | -%2,99 | TWD 60,10 | TWD 60,10 | TWD 58,10 | 415,00K |
| 2026-08-17 | TWD 60,20 | -%1,31 | TWD 61,20 | TWD 61,20 | TWD 60,10 | 167,46K |
| 2026-08-14 | TWD 61,00 | -%0,33 | TWD 61,20 | TWD 61,20 | TWD 60,70 | 145,00K |
| 2026-08-13 | TWD 61,20 | -%0,97 | TWD 62,40 | TWD 62,40 | TWD 61,20 | 150,34K |
| 2026-08-12 | TWD 61,80 | -%6,08 | TWD 62,40 | TWD 62,40 | TWD 61,30 | 304,00K |
| 2026-08-11 | TWD 65,80 | -%0,75 | TWD 66,30 | TWD 66,60 | TWD 65,50 | 380,11K |
| 2026-08-10 | TWD 66,30 | -%0,45 | TWD 67,10 | TWD 67,10 | TWD 65,30 | 180,05K |
| 2026-08-07 | TWD 66,60 | -%0,60 | TWD 66,90 | TWD 67,50 | TWD 66,30 | 114,00K |
| 2026-08-06 | TWD 67,00 | -%0,74 | TWD 67,10 | TWD 67,50 | TWD 66,20 | 110,37K |
| 2026-08-05 | TWD 67,50 | +%2,74 | TWD 66,60 | TWD 67,70 | TWD 66,20 | 230,10K |
| 2026-08-04 | TWD 65,70 | +%2,50 | TWD 63,50 | TWD 65,70 | TWD 63,50 | 129,10K |
| 2026-08-03 | TWD 64,10 | -%0,16 | TWD 63,80 | TWD 64,90 | TWD 63,80 | 82,08K |
| 2026-07-31 | TWD 64,20 | +%2,72 | TWD 63,50 | TWD 65,70 | TWD 63,50 | 234,25K |
| 2026-07-30 | TWD 62,50 | -%1,11 | TWD 63,70 | TWD 63,90 | TWD 62,00 | 228,01K |
| 2026-07-29 | TWD 63,20 | -%4,68 | TWD 67,30 | TWD 67,30 | TWD 62,30 | 594,03K |
| 2026-07-28 | TWD 66,30 | -%3,77 | TWD 67,50 | TWD 68,10 | TWD 66,30 | 197,06K |
| 2026-07-27 | TWD 68,90 | +%3,45 | TWD 67,00 | TWD 69,90 | TWD 66,90 | 350,13K |
| 2026-07-24 | TWD 66,60 | +%1,06 | TWD 65,40 | TWD 66,60 | TWD 65,40 | 92,10K |
| 2026-07-23 | TWD 65,90 | -%0,60 | TWD 66,70 | TWD 67,20 | TWD 65,50 | 78,16K |
| 2026-07-22 | TWD 66,30 | +%0,61 | TWD 66,30 | TWD 66,90 | TWD 66,10 | 123,18K |
| 2026-07-21 | TWD 65,90 | +%1,70 | TWD 64,60 | TWD 66,20 | TWD 64,60 | 103,19K |
| 2026-07-20 | TWD 64,80 | -%0,46 | TWD 66,20 | TWD 66,20 | TWD 64,00 | 112,00K |
| 2026-07-17 | TWD 65,10 | -%3,41 | TWD 66,50 | TWD 67,20 | TWD 64,90 | 283,10K |
| 2026-07-16 | TWD 67,40 | -%0,74 | TWD 67,40 | TWD 68,40 | TWD 67,30 | 68,01K |
| 2026-07-15 | TWD 67,90 | +%1,80 | TWD 66,70 | TWD 68,00 | TWD 66,70 | 77,00K |
| 2026-07-14 | TWD 66,70 | -%2,06 | TWD 68,10 | TWD 68,10 | TWD 65,40 | 197,07K |
| 2026-07-13 | TWD 68,10 | -%0,15 | TWD 68,40 | TWD 68,80 | TWD 67,20 | 147,04K |
| 2026-07-10 | TWD 68,20 | %0,00 | TWD 68,20 | TWD 68,20 | TWD 68,20 | 0 |
| 2026-07-09 | TWD 68,20 | -%0,29 | TWD 68,80 | TWD 68,80 | TWD 67,50 | 78,03K |
| 2026-07-08 | TWD 68,40 | +%0,59 | TWD 67,70 | TWD 68,50 | TWD 66,90 | 156,00K |
| 2026-07-07 | TWD 68,00 | -%3,82 | TWD 70,70 | TWD 70,70 | TWD 67,70 | 312,06K |
| 2026-07-06 | TWD 70,70 | +%1,43 | TWD 70,00 | TWD 71,60 | TWD 69,70 | 368,11K |
| 2026-07-03 | TWD 69,70 | +%0,29 | TWD 69,40 | TWD 70,60 | TWD 69,30 | 265,01K |
| 2026-07-02 | TWD 69,50 | +%1,91 | TWD 68,10 | TWD 69,60 | TWD 67,90 | 281,50K |
| 2026-07-01 | TWD 68,20 | +%1,34 | TWD 67,70 | TWD 68,50 | TWD 67,30 | 193,10K |
| 2026-06-30 | TWD 67,30 | -%2,18 | TWD 69,70 | TWD 69,70 | TWD 66,80 | 392,01K |
| 2026-06-29 | TWD 68,80 | +%2,69 | TWD 66,40 | TWD 70,00 | TWD 66,40 | 538,28K |
| 2026-06-26 | TWD 67,00 | %0,00 | TWD 66,60 | TWD 67,10 | TWD 66,30 | 377,05K |
| 2026-06-25 | TWD 67,00 | -%0,74 | TWD 67,70 | TWD 68,50 | TWD 67,00 | 347,16K |
| 2026-06-24 | TWD 67,50 | -%0,59 | TWD 67,20 | TWD 68,50 | TWD 67,20 | 273,21K |
| 2026-06-23 | TWD 67,90 | -%1,59 | TWD 69,20 | TWD 69,20 | TWD 67,80 | 294,00K |
| 2026-06-22 | TWD 69,00 | %0,00 | TWD 69,10 | TWD 69,50 | TWD 68,40 | 245,88K |
| 2026-06-18 | TWD 69,00 | +%0,73 | TWD 68,60 | TWD 69,10 | TWD 68,30 | 239,00K |
| 2026-06-17 | TWD 68,50 | -%2,14 | TWD 69,20 | TWD 69,30 | TWD 68,20 | 251,16K |
| 2026-06-16 | TWD 70,00 | +%1,89 | TWD 69,50 | TWD 70,40 | TWD 68,70 | 325,01K |
| 2026-06-15 | TWD 68,70 | -%1,86 | TWD 70,90 | TWD 70,90 | TWD 68,60 | 374,23K |
| 2026-06-12 | TWD 70,00 | +%2,94 | TWD 68,00 | TWD 70,00 | TWD 68,00 | 316,00K |
| 2026-06-11 | TWD 68,00 | %0,00 | TWD 68,00 | TWD 68,30 | TWD 66,70 | 355,00K |
| 2026-06-10 | TWD 68,00 | -%1,45 | TWD 68,90 | TWD 69,90 | TWD 67,00 | 577,05K |
| 2026-06-09 | TWD 69,00 | +%1,62 | TWD 67,50 | TWD 69,80 | TWD 67,50 | 351,85K |
| 2026-06-08 | TWD 67,90 | -%5,43 | TWD 65,10 | TWD 68,60 | TWD 65,10 | 770,10K |
| 2026-06-05 | TWD 71,80 | -%0,28 | TWD 72,00 | TWD 73,30 | TWD 71,00 | 579,12K |
| 2026-06-04 | TWD 72,00 | +%0,84 | TWD 71,40 | TWD 74,80 | TWD 70,40 | 1,65M |
| 2026-06-03 | TWD 71,40 | +%1,13 | TWD 72,00 | TWD 72,30 | TWD 70,30 | 931,22K |
| 2026-06-02 | TWD 70,60 | +%0,86 | TWD 72,00 | TWD 72,30 | TWD 68,50 | 1,20M |
| 2026-06-01 | TWD 70,00 | +%8,36 | TWD 65,50 | TWD 71,00 | TWD 65,50 | 1,52M |
| 2026-05-29 | TWD 64,60 | +%0,94 | TWD 64,00 | TWD 65,20 | TWD 64,00 | 153,00K |
| 2026-05-28 | TWD 64,00 | -%1,54 | TWD 65,10 | TWD 65,40 | TWD 63,60 | 218,35K |
| 2026-05-27 | TWD 65,00 | -%1,07 | TWD 65,90 | TWD 65,90 | TWD 64,90 | 249,79K |
| 2026-05-26 | TWD 65,70 | +%1,23 | TWD 65,20 | TWD 66,40 | TWD 64,30 | 255,64K |