Ko Ja (Cayman) Co., Ltd. 5215
TWSE · Tayvan · Elektronik Teknoloji
TWD 37,75-0,15 (-%0,40)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 37,90 | +%1,61 | TWD 37,80 | TWD 37,90 | TWD 37,80 | 14,10K |
| 2026-09-29 | TWD 37,30 | -%1,71 | TWD 38,05 | TWD 38,05 | TWD 37,30 | 30,02K |
| 2026-09-24 | TWD 37,95 | %0,00 | TWD 37,90 | TWD 38,10 | TWD 37,90 | 20,00K |
| 2026-09-23 | TWD 37,95 | -%0,13 | TWD 38,10 | TWD 38,10 | TWD 37,70 |
| 14,02K |
| 2026-09-22 | TWD 38,00 | +%0,80 | TWD 37,90 | TWD 38,45 | TWD 37,70 | 18,00K |
| 2026-09-21 | TWD 37,70 | -%0,66 | TWD 38,00 | TWD 38,25 | TWD 37,50 | 34,00K |
| 2026-09-18 | TWD 37,95 | +%0,80 | TWD 37,65 | TWD 38,30 | TWD 37,65 | 13,00K |
| 2026-09-17 | TWD 37,65 | +%0,40 | TWD 37,40 | TWD 37,95 | TWD 37,30 | 22,10K |
| 2026-09-16 | TWD 37,50 | +%0,67 | TWD 37,35 | TWD 37,75 | TWD 37,10 | 33,05K |
| 2026-09-15 | TWD 37,25 | -%0,67 | TWD 37,50 | TWD 37,60 | TWD 37,20 | 32,00K |
| 2026-09-14 | TWD 37,50 | -%2,47 | TWD 38,00 | TWD 38,00 | TWD 37,20 | 36,00K |
| 2026-09-11 | TWD 38,45 | -%0,13 | TWD 38,40 | TWD 38,45 | TWD 37,75 | 49,00K |
| 2026-09-10 | TWD 38,50 | -%0,90 | TWD 38,45 | TWD 38,60 | TWD 38,30 | 22,00K |
| 2026-09-09 | TWD 38,85 | +%1,17 | TWD 38,90 | TWD 38,95 | TWD 38,70 | 14,00K |
| 2026-09-08 | TWD 38,40 | -%1,54 | TWD 38,80 | TWD 38,95 | TWD 38,30 | 30,00K |
| 2026-09-07 | TWD 39,00 | +%0,13 | TWD 39,10 | TWD 39,20 | TWD 38,55 | 21,10K |
| 2026-09-04 | TWD 38,95 | -%0,38 | TWD 39,10 | TWD 39,25 | TWD 38,65 | 26,11K |
| 2026-09-03 | TWD 39,10 | -%1,26 | TWD 39,30 | TWD 39,40 | TWD 38,85 | 18,00K |
| 2026-09-02 | TWD 39,60 | +%1,54 | TWD 39,00 | TWD 39,60 | TWD 39,00 | 25,00K |
| 2026-09-01 | TWD 39,00 | +%0,78 | TWD 38,95 | TWD 39,10 | TWD 38,80 | 24,00K |
| 2026-08-31 | TWD 38,70 | -%0,77 | TWD 38,25 | TWD 38,85 | TWD 38,25 | 64,10K |
| 2026-08-28 | TWD 39,00 | -%0,26 | TWD 39,10 | TWD 39,90 | TWD 38,90 | 39,02K |
| 2026-08-27 | TWD 39,10 | -%0,26 | TWD 39,15 | TWD 39,15 | TWD 38,95 | 21,00K |
| 2026-08-26 | TWD 39,20 | -%3,33 | TWD 40,20 | TWD 40,25 | TWD 38,35 | 300,05K |
| 2026-08-25 | TWD 40,55 | +%1,37 | TWD 40,00 | TWD 40,55 | TWD 39,35 | 52,07K |
| 2026-08-24 | TWD 40,00 | -%1,11 | TWD 40,50 | TWD 40,50 | TWD 39,85 | 43,10K |
| 2026-08-21 | TWD 40,45 | +%0,12 | TWD 39,90 | TWD 40,50 | TWD 39,90 | 42,00K |
| 2026-08-20 | TWD 40,40 | +%1,89 | TWD 39,70 | TWD 40,40 | TWD 39,65 | 61,00K |
| 2026-08-19 | TWD 39,65 | -%1,49 | TWD 40,10 | TWD 40,25 | TWD 39,35 | 56,00K |
| 2026-08-18 | TWD 40,25 | -%0,62 | TWD 39,90 | TWD 40,25 | TWD 39,70 | 49,00K |
| 2026-08-17 | TWD 40,50 | -%1,22 | TWD 41,15 | TWD 41,15 | TWD 40,30 | 55,00K |
| 2026-08-14 | TWD 41,00 | +%2,76 | TWD 39,60 | TWD 41,25 | TWD 39,60 | 128,00K |
| 2026-08-13 | TWD 39,90 | +%2,44 | TWD 38,40 | TWD 40,75 | TWD 38,40 | 173,00K |
| 2026-08-12 | TWD 38,95 | +%1,17 | TWD 38,50 | TWD 38,95 | TWD 38,35 | 91,00K |
| 2026-08-11 | TWD 38,50 | +%0,79 | TWD 38,00 | TWD 39,50 | TWD 38,00 | 93,00K |
| 2026-08-10 | TWD 38,20 | +%0,92 | TWD 38,60 | TWD 38,60 | TWD 37,85 | 24,00K |
| 2026-08-07 | TWD 37,85 | -%0,66 | TWD 38,10 | TWD 38,10 | TWD 37,40 | 93,00K |
| 2026-08-06 | TWD 38,10 | -%1,04 | TWD 38,90 | TWD 38,90 | TWD 37,70 | 61,10K |
| 2026-08-05 | TWD 38,50 | %0,00 | TWD 38,50 | TWD 39,35 | TWD 38,10 | 119,00K |
| 2026-08-04 | TWD 38,50 | -%0,13 | TWD 37,90 | TWD 38,75 | TWD 37,70 | 58,00K |
| 2026-08-03 | TWD 38,55 | -%1,15 | TWD 39,30 | TWD 39,70 | TWD 38,50 | 52,00K |
| 2026-07-31 | TWD 39,00 | +%3,86 | TWD 38,80 | TWD 39,75 | TWD 38,40 | 77,00K |
| 2026-07-30 | TWD 37,55 | -%1,44 | TWD 37,75 | TWD 38,10 | TWD 37,00 | 59,00K |
| 2026-07-29 | TWD 38,10 | +%0,79 | TWD 38,90 | TWD 38,90 | TWD 36,55 | 188,00K |
| 2026-07-28 | TWD 37,80 | -%1,56 | TWD 39,10 | TWD 39,10 | TWD 37,70 | 89,00K |
| 2026-07-27 | TWD 38,40 | +%0,26 | TWD 38,10 | TWD 38,95 | TWD 38,00 | 49,00K |
| 2026-07-24 | TWD 38,30 | -%1,54 | TWD 38,90 | TWD 38,90 | TWD 38,30 | 55,00K |
| 2026-07-23 | TWD 38,90 | -%1,52 | TWD 39,65 | TWD 39,65 | TWD 38,40 | 57,00K |
| 2026-07-22 | TWD 39,50 | +%0,51 | TWD 39,35 | TWD 39,65 | TWD 39,20 | 27,07K |
| 2026-07-21 | TWD 39,30 | +%2,08 | TWD 38,50 | TWD 39,35 | TWD 38,50 | 84,30K |
| 2026-07-20 | TWD 38,50 | %0,00 | TWD 39,95 | TWD 39,95 | TWD 37,80 | 86,00K |
| 2026-07-17 | TWD 38,50 | -%4,82 | TWD 40,25 | TWD 40,25 | TWD 38,45 | 194,00K |
| 2026-07-16 | TWD 40,45 | -%1,10 | TWD 40,90 | TWD 41,60 | TWD 40,10 | 62,00K |
| 2026-07-15 | TWD 40,90 | %0,00 | TWD 40,90 | TWD 41,00 | TWD 40,40 | 73,02K |
| 2026-07-14 | TWD 40,90 | -%1,80 | TWD 40,55 | TWD 41,25 | TWD 39,60 | 185,00K |
| 2026-07-13 | TWD 41,65 | -%0,95 | TWD 42,05 | TWD 42,55 | TWD 41,65 | 88,00K |
| 2026-07-10 | TWD 42,05 | %0,00 | TWD 42,05 | TWD 42,05 | TWD 42,05 | 0 |
| 2026-07-09 | TWD 42,05 | -%4,65 | TWD 43,10 | TWD 43,10 | TWD 41,85 | 95,09K |
| 2026-07-08 | TWD 44,10 | -%2,11 | TWD 45,50 | TWD 45,50 | TWD 43,30 | 233,05K |
| 2026-07-07 | TWD 45,05 | -%3,74 | TWD 47,50 | TWD 47,50 | TWD 45,05 | 163,00K |
| 2026-07-06 | TWD 46,80 | +%2,18 | TWD 46,80 | TWD 47,25 | TWD 46,15 | 150,00K |
| 2026-07-03 | TWD 45,80 | +%2,23 | TWD 44,80 | TWD 45,80 | TWD 44,80 | 124,00K |
| 2026-07-02 | TWD 44,80 | +%1,82 | TWD 43,40 | TWD 44,80 | TWD 43,40 | 101,00K |
| 2026-07-01 | TWD 44,00 | +%0,57 | TWD 43,50 | TWD 44,15 | TWD 43,15 | 70,15K |
| 2026-06-30 | TWD 43,75 | +%2,58 | TWD 42,70 | TWD 43,75 | TWD 42,70 | 45,05K |
| 2026-06-29 | TWD 42,65 | -%0,70 | TWD 42,50 | TWD 43,30 | TWD 42,50 | 144,00K |
| 2026-06-26 | TWD 42,95 | -%2,83 | TWD 43,45 | TWD 43,60 | TWD 42,15 | 298,00K |
| 2026-06-25 | TWD 44,20 | -%0,67 | TWD 44,75 | TWD 44,75 | TWD 43,65 | 90,00K |
| 2026-06-24 | TWD 44,50 | -%0,56 | TWD 44,30 | TWD 45,05 | TWD 44,10 | 130,02K |
| 2026-06-23 | TWD 44,75 | -%1,32 | TWD 45,70 | TWD 46,10 | TWD 44,30 | 72,20K |
| 2026-06-22 | TWD 45,35 | %0,00 | TWD 45,00 | TWD 46,50 | TWD 44,00 | 156,00K |
| 2026-06-18 | TWD 45,35 | +%2,14 | TWD 44,35 | TWD 45,55 | TWD 44,35 | 204,00K |
| 2026-06-17 | TWD 44,40 | +%1,60 | TWD 43,70 | TWD 44,55 | TWD 43,05 | 139,00K |
| 2026-06-16 | TWD 43,70 | %0,00 | TWD 44,35 | TWD 44,35 | TWD 43,45 | 129,00K |
| 2026-06-15 | TWD 43,70 | +%1,51 | TWD 43,45 | TWD 44,50 | TWD 43,45 | 103,00K |
| 2026-06-12 | TWD 43,05 | +%2,14 | TWD 42,50 | TWD 43,70 | TWD 42,50 | 147,00K |
| 2026-06-11 | TWD 42,15 | -%4,20 | TWD 42,90 | TWD 42,90 | TWD 41,40 | 406,00K |
| 2026-06-10 | TWD 44,00 | -%0,79 | TWD 44,35 | TWD 44,75 | TWD 43,40 | 242,02K |
| 2026-06-09 | TWD 44,35 | -%1,88 | TWD 45,30 | TWD 45,40 | TWD 44,20 | 582,07K |
| 2026-06-08 | TWD 45,20 | -%6,61 | TWD 43,70 | TWD 45,90 | TWD 43,70 | 198,00K |
| 2026-06-05 | TWD 48,40 | -%0,72 | TWD 48,90 | TWD 49,15 | TWD 47,15 | 256,00K |
| 2026-06-04 | TWD 48,75 | -%2,50 | TWD 49,50 | TWD 49,60 | TWD 48,15 | 183,00K |
| 2026-06-03 | TWD 50,00 | +%1,83 | TWD 49,00 | TWD 50,60 | TWD 49,00 | 296,02K |
| 2026-06-02 | TWD 49,10 | -%2,39 | TWD 50,00 | TWD 50,00 | TWD 47,50 | 373,10K |
| 2026-06-01 | TWD 50,30 | +%2,65 | TWD 50,20 | TWD 51,20 | TWD 49,50 | 327,49K |
| 2026-05-29 | TWD 49,00 | +%3,92 | TWD 47,40 | TWD 49,00 | TWD 47,40 | 363,30K |
| 2026-05-28 | TWD 47,15 | +%0,11 | TWD 47,70 | TWD 48,35 | TWD 46,75 | 286,30K |
| 2026-05-27 | TWD 47,10 | -%0,32 | TWD 48,00 | TWD 48,05 | TWD 46,35 | 306,20K |
| 2026-05-26 | TWD 47,25 | +%1,61 | TWD 47,70 | TWD 48,50 | TWD 45,90 | 420,10K |
| 2026-05-25 | TWD 46,50 | +%2,09 | TWD 45,55 | TWD 46,50 | TWD 44,75 | 412,72K |