Penpower Technology Ltd. 5211
TPEX · Tayvan · Elektronik Teknoloji
TWD 21,35+0,25 (+%1,18)
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 21,35 | +%1,18 | TWD 21,10 | TWD 21,45 | TWD 20,95 | 26,05K |
| 2026-10-01 | TWD 21,10 | +%2,18 | TWD 20,75 | TWD 22,60 | TWD 20,75 | 138,06K |
| 2026-09-30 | TWD 20,65 | +%2,23 | TWD 20,40 | TWD 20,65 | TWD 20,20 | 19,05K |
| 2026-09-29 | TWD 20,20 | +%0,50 | TWD 20,10 | TWD 20,20 | TWD 20,10 |
| 2,00K |
| 2026-09-24 | TWD 20,10 | -%0,99 | TWD 20,50 | TWD 20,50 | TWD 20,10 | 7,00K |
| 2026-09-23 | TWD 20,30 | +%0,50 | TWD 20,30 | TWD 20,35 | TWD 20,20 | 9,10K |
| 2026-09-22 | TWD 20,20 | -%1,70 | TWD 20,75 | TWD 20,75 | TWD 20,20 | 17,00K |
| 2026-09-21 | TWD 20,55 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,55 | 25,00K |
| 2026-09-18 | TWD 20,55 | +%0,49 | TWD 20,50 | TWD 20,60 | TWD 20,45 | 27,00K |
| 2026-09-17 | TWD 20,45 | -%0,73 | TWD 20,65 | TWD 20,65 | TWD 20,40 | 21,04K |
| 2026-09-16 | TWD 20,60 | %0,00 | TWD 20,40 | TWD 20,85 | TWD 20,40 | 50,00K |
| 2026-09-15 | TWD 20,60 | +%0,98 | TWD 21,00 | TWD 21,00 | TWD 20,40 | 64,00K |
| 2026-09-14 | TWD 20,40 | +%2,26 | TWD 20,10 | TWD 20,40 | TWD 19,95 | 26,00K |
| 2026-09-11 | TWD 19,95 | -%1,72 | TWD 19,80 | TWD 20,15 | TWD 19,80 | 44,00K |
| 2026-09-10 | TWD 20,30 | -%4,02 | TWD 21,25 | TWD 21,45 | TWD 20,25 | 224,00K |
| 2026-09-09 | TWD 21,15 | +%9,87 | TWD 19,90 | TWD 21,15 | TWD 19,90 | 519,33K |
| 2026-09-08 | TWD 19,25 | %0,00 | TWD 19,25 | TWD 19,25 | TWD 19,05 | 11,00K |
| 2026-09-07 | TWD 19,25 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,15 | 11,03K |
| 2026-09-04 | TWD 19,30 | +%0,52 | TWD 19,55 | TWD 19,55 | TWD 19,30 | 3,00K |
| 2026-09-03 | TWD 19,20 | -%1,03 | TWD 19,40 | TWD 19,40 | TWD 19,20 | 5,00K |
| 2026-09-02 | TWD 19,40 | +%1,31 | TWD 19,35 | TWD 19,40 | TWD 19,35 | 6,00K |
| 2026-09-01 | TWD 19,15 | +%0,26 | TWD 19,35 | TWD 19,40 | TWD 19,15 | 17,15K |
| 2026-08-31 | TWD 19,10 | -%0,78 | TWD 19,05 | TWD 19,10 | TWD 19,00 | 4,00K |
| 2026-08-28 | TWD 19,25 | -%0,52 | TWD 19,30 | TWD 19,30 | TWD 19,20 | 9,10K |
| 2026-08-27 | TWD 19,35 | -%0,77 | TWD 19,20 | TWD 19,35 | TWD 19,15 | 45,00K |
| 2026-08-26 | TWD 19,50 | -%0,26 | TWD 19,55 | TWD 19,55 | TWD 19,35 | 12,08K |
| 2026-08-25 | TWD 19,55 | +%1,82 | TWD 19,00 | TWD 19,55 | TWD 19,00 | 13,00K |
| 2026-08-24 | TWD 19,20 | -%1,79 | TWD 19,35 | TWD 19,45 | TWD 19,15 | 18,22K |
| 2026-08-21 | TWD 19,55 | +%1,56 | TWD 19,70 | TWD 19,70 | TWD 19,35 | 15,00K |
| 2026-08-20 | TWD 19,25 | +%0,26 | TWD 19,20 | TWD 19,35 | TWD 19,15 | 16,00K |
| 2026-08-19 | TWD 19,20 | +%0,52 | TWD 19,10 | TWD 19,35 | TWD 19,10 | 16,00K |
| 2026-08-18 | TWD 19,10 | -%1,29 | TWD 19,40 | TWD 19,60 | TWD 19,00 | 45,04K |
| 2026-08-17 | TWD 19,35 | -%0,77 | TWD 19,50 | TWD 19,50 | TWD 19,35 | 13,00K |
| 2026-08-14 | TWD 19,50 | -%0,26 | TWD 19,60 | TWD 19,80 | TWD 19,50 | 25,03K |
| 2026-08-13 | TWD 19,55 | -%2,49 | TWD 20,05 | TWD 20,15 | TWD 19,40 | 37,05K |
| 2026-08-12 | TWD 20,05 | %0,00 | TWD 20,15 | TWD 20,20 | TWD 19,95 | 16,11K |
| 2026-08-11 | TWD 20,05 | -%1,72 | TWD 20,65 | TWD 20,90 | TWD 20,05 | 48,00K |
| 2026-08-10 | TWD 20,40 | +%1,24 | TWD 20,45 | TWD 22,10 | TWD 20,00 | 100,02K |
| 2026-08-07 | TWD 20,15 | +%1,77 | TWD 20,25 | TWD 21,75 | TWD 20,15 | 244,00K |
| 2026-08-06 | TWD 19,80 | -%0,50 | TWD 19,75 | TWD 19,80 | TWD 19,55 | 13,00K |
| 2026-08-05 | TWD 19,90 | +%1,53 | TWD 19,75 | TWD 19,95 | TWD 19,75 | 15,00K |
| 2026-08-04 | TWD 19,60 | +%1,55 | TWD 19,35 | TWD 19,75 | TWD 19,35 | 11,03K |
| 2026-08-03 | TWD 19,30 | +%2,12 | TWD 19,25 | TWD 19,30 | TWD 18,80 | 21,03K |
| 2026-07-31 | TWD 18,90 | +%2,72 | TWD 18,80 | TWD 19,60 | TWD 18,80 | 18,00K |
| 2026-07-30 | TWD 18,40 | -%0,27 | TWD 18,65 | TWD 18,70 | TWD 18,40 | 17,00K |
| 2026-07-29 | TWD 18,45 | -%2,89 | TWD 19,45 | TWD 19,45 | TWD 18,20 | 33,00K |
| 2026-07-28 | TWD 19,00 | -%2,31 | TWD 19,40 | TWD 19,40 | TWD 19,00 | 29,03K |
| 2026-07-27 | TWD 19,45 | +%0,78 | TWD 19,25 | TWD 19,45 | TWD 19,10 | 20,00K |
| 2026-07-24 | TWD 19,30 | +%0,78 | TWD 19,50 | TWD 19,50 | TWD 19,10 | 13,00K |
| 2026-07-23 | TWD 19,15 | -%0,52 | TWD 18,90 | TWD 19,60 | TWD 18,90 | 67,00K |
| 2026-07-22 | TWD 19,25 | -%0,52 | TWD 19,35 | TWD 19,75 | TWD 19,25 | 50,13K |
| 2026-07-21 | TWD 19,35 | +%0,52 | TWD 19,70 | TWD 19,70 | TWD 19,15 | 74,00K |
| 2026-07-20 | TWD 19,25 | -%3,99 | TWD 19,65 | TWD 19,70 | TWD 19,15 | 62,05K |
| 2026-07-17 | TWD 20,05 | -%4,75 | TWD 20,70 | TWD 20,70 | TWD 19,90 | 39,10K |
| 2026-07-16 | TWD 21,05 | -%1,41 | TWD 22,85 | TWD 22,85 | TWD 21,00 | 83,00K |
| 2026-07-15 | TWD 21,35 | +%5,43 | TWD 20,60 | TWD 22,05 | TWD 20,15 | 87,00K |
| 2026-07-14 | TWD 20,25 | -%3,11 | TWD 20,70 | TWD 20,70 | TWD 20,20 | 68,63K |
| 2026-07-13 | TWD 20,90 | -%5,86 | TWD 21,90 | TWD 22,20 | TWD 20,75 | 76,09K |
| 2026-07-10 | TWD 22,20 | %0,00 | TWD 22,20 | TWD 22,20 | TWD 22,20 | 0 |
| 2026-07-09 | TWD 22,20 | -%0,45 | TWD 22,45 | TWD 22,60 | TWD 22,15 | 41,00K |
| 2026-07-08 | TWD 22,30 | +%5,69 | TWD 21,15 | TWD 22,65 | TWD 21,15 | 180,09K |
| 2026-07-07 | TWD 21,10 | -%5,38 | TWD 22,25 | TWD 22,35 | TWD 21,10 | 131,00K |
| 2026-07-06 | TWD 22,30 | -%1,33 | TWD 22,60 | TWD 22,70 | TWD 22,15 | 83,00K |
| 2026-07-03 | TWD 22,60 | -%6,61 | TWD 23,50 | TWD 23,70 | TWD 22,00 | 705,15K |
| 2026-07-02 | TWD 24,20 | +%10,00 | TWD 22,45 | TWD 24,20 | TWD 22,20 | 346,00K |
| 2026-07-01 | TWD 22,00 | +%1,62 | TWD 21,65 | TWD 22,65 | TWD 21,60 | 253,25K |
| 2026-06-30 | TWD 21,65 | -%6,48 | TWD 22,55 | TWD 22,55 | TWD 21,20 | 647,03K |
| 2026-06-29 | TWD 23,15 | +%9,98 | TWD 22,50 | TWD 23,15 | TWD 22,50 | 398,00K |
| 2026-06-26 | TWD 21,05 | +%9,92 | TWD 19,35 | TWD 21,05 | TWD 19,35 | 379,15K |
| 2026-06-25 | TWD 19,15 | +%0,52 | TWD 19,20 | TWD 19,35 | TWD 19,10 | 63,00K |
| 2026-06-24 | TWD 19,05 | +%0,53 | TWD 19,00 | TWD 19,20 | TWD 18,85 | 48,43K |
| 2026-06-23 | TWD 18,95 | -%1,04 | TWD 19,40 | TWD 19,40 | TWD 18,85 | 50,84K |
| 2026-06-22 | TWD 19,15 | +%1,06 | TWD 18,95 | TWD 19,40 | TWD 18,80 | 57,10K |
| 2026-06-18 | TWD 18,95 | -%0,26 | TWD 18,90 | TWD 19,00 | TWD 18,80 | 23,03K |
| 2026-06-17 | TWD 19,00 | +%1,33 | TWD 18,65 | TWD 19,00 | TWD 18,65 | 25,09K |
| 2026-06-16 | TWD 18,75 | -%2,60 | TWD 19,10 | TWD 19,20 | TWD 18,75 | 108,29K |
| 2026-06-15 | TWD 19,25 | -%0,77 | TWD 19,20 | TWD 19,45 | TWD 19,05 | 75,00K |
| 2026-06-12 | TWD 19,40 | -%0,51 | TWD 19,50 | TWD 19,90 | TWD 18,90 | 191,10K |
| 2026-06-11 | TWD 19,50 | +%5,41 | TWD 18,90 | TWD 20,35 | TWD 18,90 | 711,00K |
| 2026-06-10 | TWD 18,50 | -%1,07 | TWD 18,90 | TWD 19,15 | TWD 18,50 | 47,00K |
| 2026-06-09 | TWD 18,70 | -%0,53 | TWD 19,15 | TWD 19,15 | TWD 18,70 | 56,12K |
| 2026-06-08 | TWD 18,80 | -%2,59 | TWD 17,95 | TWD 19,50 | TWD 17,95 | 118,00K |
| 2026-06-05 | TWD 19,30 | -%1,78 | TWD 20,05 | TWD 20,05 | TWD 19,15 | 112,10K |
| 2026-06-04 | TWD 19,65 | +%0,26 | TWD 20,15 | TWD 20,15 | TWD 19,60 | 48,00K |
| 2026-06-03 | TWD 19,60 | +%1,03 | TWD 19,40 | TWD 19,65 | TWD 19,40 | 51,00K |
| 2026-06-02 | TWD 19,40 | +%5,15 | TWD 18,40 | TWD 20,25 | TWD 18,30 | 402,10K |
| 2026-06-01 | TWD 18,45 | +%0,54 | TWD 18,50 | TWD 18,60 | TWD 18,30 | 49,00K |
| 2026-05-29 | TWD 18,35 | +%3,67 | TWD 17,85 | TWD 19,10 | TWD 17,80 | 98,00K |
| 2026-05-28 | TWD 17,70 | -%0,28 | TWD 17,80 | TWD 18,00 | TWD 17,70 | 68,36K |
| 2026-05-27 | TWD 17,75 | -%1,39 | TWD 18,10 | TWD 18,20 | TWD 17,75 | 58,05K |