Hyweb Technology Co., Ltd. 5212
TPEX · Tayvan · Elektronik Teknoloji
TWD 48,85-0,05 (-%0,10)
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 48,85 | -%0,10 | TWD 49,05 | TWD 49,05 | TWD 48,30 | 21,01K |
| 2026-09-30 | TWD 48,90 | %0,00 | TWD 49,15 | TWD 49,15 | TWD 48,15 | 20,00K |
| 2026-09-29 | TWD 48,90 | +%1,88 | TWD 48,50 | TWD 49,00 | TWD 48,50 | 21,00K |
| 2026-09-24 | TWD 48,00 | +%0,21 | TWD 48,00 | TWD 48,00 | TWD 48,00 |
| 8,00K |
| 2026-09-23 | TWD 47,90 | -%0,21 | TWD 48,00 | TWD 48,00 | TWD 47,90 | 7,00K |
| 2026-09-22 | TWD 48,00 | +%0,31 | TWD 48,30 | TWD 48,45 | TWD 47,90 | 21,00K |
| 2026-09-21 | TWD 47,85 | -%1,54 | TWD 47,60 | TWD 47,85 | TWD 47,60 | 3,00K |
| 2026-09-18 | TWD 48,60 | +%3,18 | TWD 47,40 | TWD 48,65 | TWD 47,40 | 36,00K |
| 2026-09-17 | TWD 47,10 | +%1,07 | TWD 46,70 | TWD 47,30 | TWD 46,70 | 34,69K |
| 2026-09-16 | TWD 46,60 | +%0,54 | TWD 46,15 | TWD 46,75 | TWD 46,15 | 4,02K |
| 2026-09-15 | TWD 46,35 | -%0,96 | TWD 46,95 | TWD 46,95 | TWD 46,10 | 14,00K |
| 2026-09-14 | TWD 46,80 | -%0,43 | TWD 46,55 | TWD 46,80 | TWD 46,50 | 18,02K |
| 2026-09-11 | TWD 47,00 | +%1,73 | TWD 46,85 | TWD 47,00 | TWD 46,50 | 30,10K |
| 2026-09-10 | TWD 46,20 | -%0,22 | TWD 46,10 | TWD 46,30 | TWD 46,10 | 5,00K |
| 2026-09-09 | TWD 46,30 | +%0,22 | TWD 46,20 | TWD 46,30 | TWD 46,20 | 6,00K |
| 2026-09-08 | TWD 46,20 | -%1,70 | TWD 46,50 | TWD 46,50 | TWD 46,20 | 8,00K |
| 2026-09-07 | TWD 47,00 | +%1,29 | TWD 46,40 | TWD 47,00 | TWD 46,20 | 14,00K |
| 2026-09-04 | TWD 46,40 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,20 | 7,00K |
| 2026-09-03 | TWD 46,40 | -%0,43 | TWD 46,50 | TWD 46,60 | TWD 46,40 | 6,00K |
| 2026-09-02 | TWD 46,60 | %0,00 | TWD 46,60 | TWD 46,60 | TWD 46,60 | 9,00K |
| 2026-09-01 | TWD 46,60 | -%0,21 | TWD 47,00 | TWD 47,00 | TWD 46,55 | 10,00K |
| 2026-08-31 | TWD 46,70 | -%0,64 | TWD 47,00 | TWD 47,00 | TWD 46,70 | 2,00K |
| 2026-08-28 | TWD 47,00 | +%0,64 | TWD 46,90 | TWD 47,00 | TWD 46,80 | 15,00K |
| 2026-08-27 | TWD 46,70 | +%0,21 | TWD 46,90 | TWD 47,00 | TWD 46,60 | 10,00K |
| 2026-08-26 | TWD 46,60 | -%0,11 | TWD 46,70 | TWD 46,70 | TWD 46,60 | 4,00K |
| 2026-08-25 | TWD 46,65 | -%1,17 | TWD 47,00 | TWD 47,00 | TWD 46,65 | 4,01K |
| 2026-08-24 | TWD 47,20 | +%1,72 | TWD 47,00 | TWD 47,20 | TWD 46,80 | 10,00K |
| 2026-08-21 | TWD 46,40 | -%0,43 | TWD 46,60 | TWD 46,60 | TWD 46,40 | 6,00K |
| 2026-08-20 | TWD 46,60 | +%0,76 | TWD 46,70 | TWD 46,70 | TWD 46,60 | 3,00K |
| 2026-08-19 | TWD 46,25 | %0,00 | TWD 46,25 | TWD 46,25 | TWD 46,25 | 0 |
| 2026-08-18 | TWD 46,25 | -%1,39 | TWD 46,80 | TWD 47,00 | TWD 46,25 | 10,01K |
| 2026-08-17 | TWD 46,90 | +%0,43 | TWD 47,00 | TWD 47,00 | TWD 46,90 | 2,00K |
| 2026-08-14 | TWD 46,70 | %0,00 | TWD 46,70 | TWD 46,70 | TWD 46,70 | 0 |
| 2026-08-13 | TWD 46,70 | -%1,58 | TWD 46,50 | TWD 46,90 | TWD 46,50 | 12,00K |
| 2026-08-12 | TWD 47,45 | %0,00 | TWD 47,45 | TWD 47,45 | TWD 47,45 | 0 |
| 2026-08-11 | TWD 47,45 | %0,00 | TWD 47,45 | TWD 47,45 | TWD 47,45 | 0 |
| 2026-08-10 | TWD 47,45 | %0,00 | TWD 48,80 | TWD 48,80 | TWD 47,00 | 8,00K |
| 2026-08-07 | TWD 47,45 | +%0,96 | TWD 46,95 | TWD 47,45 | TWD 46,95 | 2,00K |
| 2026-08-06 | TWD 47,00 | %0,00 | TWD 47,00 | TWD 47,00 | TWD 47,00 | 3,00K |
| 2026-08-05 | TWD 47,00 | -%0,63 | TWD 47,20 | TWD 47,20 | TWD 47,00 | 2,00K |
| 2026-08-04 | TWD 47,30 | +%1,28 | TWD 46,60 | TWD 47,30 | TWD 46,25 | 5,00K |
| 2026-08-03 | TWD 46,70 | %0,00 | TWD 46,70 | TWD 46,70 | TWD 46,70 | 3,00K |
| 2026-07-31 | TWD 46,70 | +%0,43 | TWD 46,50 | TWD 46,70 | TWD 46,20 | 3,00K |
| 2026-07-30 | TWD 46,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 5,00K |
| 2026-07-29 | TWD 46,50 | -%0,11 | TWD 46,60 | TWD 46,60 | TWD 46,00 | 24,00K |
| 2026-07-28 | TWD 46,55 | -%2,00 | TWD 46,50 | TWD 47,40 | TWD 46,05 | 19,00K |
| 2026-07-27 | TWD 47,50 | +%0,96 | TWD 47,50 | TWD 47,50 | TWD 47,50 | 3,00K |
| 2026-07-24 | TWD 47,05 | -%0,11 | TWD 48,40 | TWD 48,40 | TWD 46,90 | 13,01K |
| 2026-07-23 | TWD 47,10 | %0,00 | TWD 47,10 | TWD 47,10 | TWD 47,10 | 0 |
| 2026-07-22 | TWD 47,10 | %0,00 | TWD 47,10 | TWD 47,10 | TWD 47,10 | 4,00K |
| 2026-07-21 | TWD 47,10 | -%1,26 | TWD 47,10 | TWD 47,10 | TWD 47,10 | 1,05K |
| 2026-07-20 | TWD 47,70 | %0,00 | TWD 47,50 | TWD 47,70 | TWD 46,00 | 19,00K |
| 2026-07-17 | TWD 47,70 | -%0,42 | TWD 47,00 | TWD 47,70 | TWD 47,00 | 3,00K |
| 2026-07-16 | TWD 47,90 | %0,00 | TWD 47,90 | TWD 47,90 | TWD 47,90 | 0 |
| 2026-07-15 | TWD 47,90 | +%1,81 | TWD 47,00 | TWD 47,90 | TWD 47,00 | 2,00K |
| 2026-07-14 | TWD 47,05 | %0,00 | TWD 48,40 | TWD 48,40 | TWD 47,00 | 13,00K |
| 2026-07-13 | TWD 47,05 | -%1,47 | TWD 47,60 | TWD 47,60 | TWD 47,00 | 17,05K |
| 2026-07-10 | TWD 47,75 | %0,00 | TWD 47,75 | TWD 47,75 | TWD 47,75 | 0 |
| 2026-07-09 | TWD 47,75 | %0,00 | TWD 47,75 | TWD 47,75 | TWD 47,75 | 1,00K |
| 2026-07-08 | TWD 47,75 | %0,00 | TWD 47,75 | TWD 47,75 | TWD 47,75 | 1,00K |
| 2026-07-07 | TWD 47,75 | -%0,52 | TWD 47,05 | TWD 47,75 | TWD 47,00 | 20,00K |
| 2026-07-06 | TWD 48,00 | -%1,44 | TWD 48,35 | TWD 48,35 | TWD 48,00 | 6,00K |
| 2026-07-03 | TWD 48,70 | +%2,63 | TWD 47,45 | TWD 49,00 | TWD 47,45 | 44,00K |
| 2026-07-02 | TWD 47,45 | +%0,32 | TWD 47,30 | TWD 47,85 | TWD 47,15 | 13,05K |
| 2026-07-01 | TWD 47,30 | +%0,64 | TWD 47,00 | TWD 47,30 | TWD 47,00 | 25,00K |
| 2026-06-30 | TWD 47,00 | %0,00 | TWD 46,70 | TWD 47,00 | TWD 46,70 | 7,00K |
| 2026-06-29 | TWD 47,00 | +%2,17 | TWD 46,90 | TWD 47,00 | TWD 46,70 | 17,00K |
| 2026-06-26 | TWD 46,00 | +%0,66 | TWD 45,75 | TWD 46,00 | TWD 45,35 | 11,07K |
| 2026-06-25 | TWD 45,70 | -%0,87 | TWD 45,80 | TWD 45,80 | TWD 45,70 | 6,00K |
| 2026-06-24 | TWD 46,10 | +%0,11 | TWD 46,00 | TWD 46,10 | TWD 45,70 | 7,00K |
| 2026-06-23 | TWD 46,05 | %0,00 | TWD 45,70 | TWD 46,05 | TWD 45,65 | 17,00K |
| 2026-06-22 | TWD 46,05 | -%2,64 | TWD 47,25 | TWD 47,25 | TWD 46,00 | 20,00K |
| 2026-06-18 | TWD 47,30 | %0,00 | TWD 47,30 | TWD 47,30 | TWD 47,30 | 0 |
| 2026-06-17 | TWD 47,30 | +%0,42 | TWD 46,60 | TWD 47,30 | TWD 46,60 | 2,61K |
| 2026-06-16 | TWD 47,10 | -%1,36 | TWD 47,70 | TWD 47,70 | TWD 46,60 | 16,00K |
| 2026-06-15 | TWD 47,75 | +%1,17 | TWD 47,05 | TWD 47,80 | TWD 46,90 | 14,00K |
| 2026-06-12 | TWD 47,20 | %0,00 | TWD 47,20 | TWD 47,20 | TWD 47,20 | 0 |
| 2026-06-11 | TWD 47,20 | +%0,43 | TWD 46,60 | TWD 47,80 | TWD 46,60 | 24,00K |
| 2026-06-10 | TWD 47,00 | %0,00 | TWD 47,00 | TWD 47,00 | TWD 46,65 | 12,00K |
| 2026-06-09 | TWD 47,00 | +%1,51 | TWD 46,35 | TWD 47,00 | TWD 46,05 | 20,00K |
| 2026-06-08 | TWD 46,30 | +%0,33 | TWD 44,90 | TWD 46,30 | TWD 44,90 | 25,00K |
| 2026-06-05 | TWD 46,15 | -%0,22 | TWD 45,50 | TWD 46,15 | TWD 45,25 | 34,00K |
| 2026-06-04 | TWD 46,25 | %0,00 | TWD 46,25 | TWD 46,25 | TWD 46,25 | 0 |
| 2026-06-03 | TWD 46,25 | -%0,96 | TWD 45,80 | TWD 46,80 | TWD 45,80 | 19,06K |
| 2026-06-02 | TWD 46,70 | -%0,11 | TWD 46,50 | TWD 47,65 | TWD 46,50 | 16,00K |
| 2026-06-01 | TWD 46,75 | +%1,96 | TWD 47,45 | TWD 47,50 | TWD 46,25 | 52,00K |
| 2026-05-29 | TWD 45,85 | -%1,61 | TWD 46,60 | TWD 46,60 | TWD 45,25 | 34,01K |
| 2026-05-28 | TWD 46,60 | +%1,30 | TWD 45,20 | TWD 46,80 | TWD 45,10 | 44,00K |
| 2026-05-27 | TWD 46,00 | -%0,33 | TWD 46,20 | TWD 46,50 | TWD 44,55 | 32,11K |
| 2026-05-26 | TWD 46,15 | -%0,11 | TWD 46,20 | TWD 46,30 | TWD 46,15 | 14,00K |