HIGGSTEC Inc 5220
TPEX · Tayvan · Elektronik Teknoloji
TWD 23,200,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23,20 | %0,00 | TWD 23,00 | TWD 23,70 | TWD 23,00 | 165,17K |
| 2026-10-01 | TWD 23,20 | -%4,13 | TWD 24,25 | TWD 24,30 | TWD 22,60 | 830,35K |
| 2026-09-30 | TWD 24,20 | +%10,00 | TWD 22,80 | TWD 24,20 | TWD 22,00 | 1,47M |
| 2026-09-29 | TWD 22,00 | +%10,00 | TWD 20,10 | TWD 22,00 | TWD 20,10 | 453,00K |
| 2026-09-24 | TWD 20,00 | +%1,01 | TWD 20,15 | TWD 20,15 | TWD 19,90 | 41,00K |
| 2026-09-23 | TWD 19,80 | %0,00 | TWD 19,85 | TWD 19,95 | TWD 19,80 | 54,00K |
| 2026-09-22 | TWD 19,80 | -%0,50 | TWD 19,65 | TWD 19,95 | TWD 19,55 | 44,00K |
| 2026-09-21 | TWD 19,90 | +%0,76 | TWD 19,90 | TWD 19,90 | TWD 19,80 | 22,00K |
| 2026-09-18 | TWD 19,75 | +%0,25 | TWD 19,75 | TWD 19,75 | TWD 19,65 | 14,00K |
| 2026-09-17 | TWD 19,70 | -%0,51 | TWD 19,75 | TWD 19,75 | TWD 19,45 | 13,00K |
| 2026-09-16 | TWD 19,80 | +%0,25 | TWD 19,80 | TWD 19,80 | TWD 19,70 | 8,00K |
| 2026-09-15 | TWD 19,75 | +%0,25 | TWD 19,55 | TWD 19,75 | TWD 19,40 | 18,00K |
| 2026-09-14 | TWD 19,70 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,55 | 13,00K |
| 2026-09-11 | TWD 19,70 | +%0,51 | TWD 19,65 | TWD 20,05 | TWD 19,60 | 54,10K |
| 2026-09-10 | TWD 19,60 | +%0,26 | TWD 19,60 | TWD 19,60 | TWD 19,25 | 7,00K |
| 2026-09-09 | TWD 19,55 | %0,00 | TWD 19,90 | TWD 19,90 | TWD 19,55 | 40,00K |
| 2026-09-08 | TWD 19,55 | -%0,51 | TWD 19,40 | TWD 19,55 | TWD 19,25 | 16,00K |
| 2026-09-07 | TWD 19,65 | +%0,26 | TWD 20,00 | TWD 20,05 | TWD 19,60 | 21,00K |
| 2026-09-04 | TWD 19,60 | -%0,25 | TWD 19,65 | TWD 19,65 | TWD 19,40 | 14,00K |
| 2026-09-03 | TWD 19,65 | -%1,26 | TWD 20,20 | TWD 20,20 | TWD 19,15 | 50,00K |
| 2026-09-02 | TWD 19,90 | -%0,50 | TWD 19,90 | TWD 19,90 | TWD 19,90 | 1,00K |
| 2026-09-01 | TWD 20,00 | +%0,50 | TWD 19,80 | TWD 20,00 | TWD 19,80 | 5,01K |
| 2026-08-31 | TWD 19,90 | -%0,75 | TWD 19,90 | TWD 20,00 | TWD 19,30 | 21,00K |
| 2026-08-28 | TWD 20,05 | %0,00 | TWD 20,00 | TWD 20,15 | TWD 19,95 | 8,00K |
| 2026-08-27 | TWD 20,05 | +%0,75 | TWD 20,20 | TWD 20,20 | TWD 19,95 | 44,04K |
| 2026-08-26 | TWD 19,90 | +%0,25 | TWD 19,90 | TWD 19,90 | TWD 19,60 | 19,00K |
| 2026-08-25 | TWD 19,85 | +%0,25 | TWD 19,80 | TWD 19,90 | TWD 19,60 | 9,00K |
| 2026-08-24 | TWD 19,80 | -%0,50 | TWD 19,95 | TWD 19,95 | TWD 19,75 | 18,01K |
| 2026-08-21 | TWD 19,90 | %0,00 | TWD 20,00 | TWD 20,00 | TWD 19,70 | 15,00K |
| 2026-08-20 | TWD 19,90 | -%0,50 | TWD 19,90 | TWD 19,95 | TWD 19,80 | 8,00K |
| 2026-08-19 | TWD 20,00 | +%0,76 | TWD 19,50 | TWD 20,00 | TWD 19,25 | 16,00K |
| 2026-08-18 | TWD 19,85 | -%1,24 | TWD 20,30 | TWD 20,30 | TWD 19,60 | 34,00K |
| 2026-08-17 | TWD 20,10 | %0,00 | TWD 20,35 | TWD 20,35 | TWD 19,80 | 32,00K |
| 2026-08-14 | TWD 20,10 | -%0,74 | TWD 20,15 | TWD 20,15 | TWD 19,65 | 178,00K |
| 2026-08-13 | TWD 20,25 | %0,00 | TWD 20,35 | TWD 20,35 | TWD 20,20 | 28,00K |
| 2026-08-12 | TWD 20,25 | -%1,94 | TWD 20,35 | TWD 20,85 | TWD 20,10 | 103,00K |
| 2026-08-11 | TWD 20,65 | +%0,73 | TWD 20,50 | TWD 20,65 | TWD 20,50 | 36,00K |
| 2026-08-10 | TWD 20,50 | +%0,24 | TWD 20,35 | TWD 20,55 | TWD 20,35 | 49,00K |
| 2026-08-07 | TWD 20,45 | -%0,24 | TWD 20,55 | TWD 20,55 | TWD 20,40 | 4,00K |
| 2026-08-06 | TWD 20,50 | %0,00 | TWD 20,60 | TWD 20,60 | TWD 20,05 | 32,04K |
| 2026-08-05 | TWD 20,50 | +%0,24 | TWD 20,45 | TWD 20,85 | TWD 20,40 | 34,00K |
| 2026-08-04 | TWD 20,45 | +%0,25 | TWD 20,45 | TWD 20,45 | TWD 20,15 | 19,00K |
| 2026-08-03 | TWD 20,40 | +%1,49 | TWD 20,75 | TWD 20,75 | TWD 20,10 | 29,00K |
| 2026-07-31 | TWD 20,10 | +%1,77 | TWD 19,95 | TWD 20,10 | TWD 19,80 | 30,00K |
| 2026-07-30 | TWD 19,75 | -%1,25 | TWD 19,95 | TWD 20,00 | TWD 19,60 | 31,00K |
| 2026-07-29 | TWD 20,00 | -%2,91 | TWD 20,75 | TWD 20,75 | TWD 19,70 | 43,00K |
| 2026-07-28 | TWD 20,60 | -%0,96 | TWD 20,85 | TWD 20,85 | TWD 20,20 | 42,00K |
| 2026-07-27 | TWD 20,80 | -%0,72 | TWD 20,55 | TWD 21,00 | TWD 20,55 | 27,10K |
| 2026-07-24 | TWD 20,95 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 20,90 | 26,00K |
| 2026-07-23 | TWD 20,95 | -%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,75 | 3,00K |
| 2026-07-22 | TWD 21,00 | +%0,48 | TWD 20,90 | TWD 21,05 | TWD 20,90 | 61,00K |
| 2026-07-21 | TWD 20,90 | +%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,80 | 18,00K |
| 2026-07-20 | TWD 20,85 | +%0,97 | TWD 21,15 | TWD 21,15 | TWD 20,65 | 31,00K |
| 2026-07-17 | TWD 20,65 | -%1,90 | TWD 20,85 | TWD 21,00 | TWD 20,60 | 42,00K |
| 2026-07-16 | TWD 21,05 | +%0,24 | TWD 21,15 | TWD 21,15 | TWD 20,60 | 35,00K |
| 2026-07-15 | TWD 21,00 | +%0,96 | TWD 21,00 | TWD 21,10 | TWD 20,80 | 52,24K |
| 2026-07-14 | TWD 20,80 | +%0,48 | TWD 21,05 | TWD 21,10 | TWD 20,35 | 77,23K |
| 2026-07-13 | TWD 20,70 | +%0,49 | TWD 21,15 | TWD 21,15 | TWD 20,50 | 108,00K |
| 2026-07-10 | TWD 20,60 | %0,00 | TWD 20,60 | TWD 20,60 | TWD 20,60 | 0 |
| 2026-07-09 | TWD 20,60 | %0,00 | TWD 21,30 | TWD 21,30 | TWD 20,50 | 37,00K |
| 2026-07-08 | TWD 20,60 | -%0,72 | TWD 20,85 | TWD 20,85 | TWD 20,50 | 47,00K |
| 2026-07-07 | TWD 20,75 | %0,00 | TWD 20,65 | TWD 20,90 | TWD 20,65 | 46,03K |
| 2026-07-06 | TWD 20,75 | -%0,72 | TWD 20,95 | TWD 21,00 | TWD 20,60 | 91,00K |
| 2026-07-03 | TWD 20,90 | +%0,72 | TWD 21,00 | TWD 21,00 | TWD 20,75 | 16,00K |
| 2026-07-02 | TWD 20,75 | -%0,95 | TWD 20,90 | TWD 20,90 | TWD 20,50 | 27,03K |
| 2026-07-01 | TWD 20,95 | -%0,24 | TWD 21,05 | TWD 21,25 | TWD 20,75 | 34,50K |
| 2026-06-30 | TWD 21,00 | +%0,96 | TWD 21,30 | TWD 21,30 | TWD 21,00 | 28,00K |
| 2026-06-29 | TWD 20,80 | -%0,24 | TWD 20,65 | TWD 21,00 | TWD 20,65 | 39,02K |
| 2026-06-26 | TWD 20,85 | -%0,71 | TWD 21,25 | TWD 21,25 | TWD 20,50 | 43,01K |
| 2026-06-25 | TWD 21,00 | -%0,94 | TWD 21,25 | TWD 21,25 | TWD 20,90 | 42,00K |
| 2026-06-24 | TWD 21,20 | -%0,24 | TWD 21,40 | TWD 21,40 | TWD 21,00 | 52,07K |
| 2026-06-23 | TWD 21,25 | -%1,85 | TWD 21,90 | TWD 21,90 | TWD 21,10 | 77,00K |
| 2026-06-22 | TWD 21,65 | -%0,46 | TWD 21,75 | TWD 21,75 | TWD 21,25 | 52,00K |
| 2026-06-18 | TWD 21,75 | +%2,35 | TWD 21,25 | TWD 21,80 | TWD 21,25 | 102,02K |
| 2026-06-17 | TWD 21,25 | +%0,71 | TWD 20,90 | TWD 21,30 | TWD 20,90 | 182,00K |
| 2026-06-16 | TWD 21,10 | -%0,47 | TWD 21,20 | TWD 21,25 | TWD 20,90 | 92,00K |
| 2026-06-15 | TWD 21,20 | %0,00 | TWD 21,10 | TWD 21,20 | TWD 21,10 | 55,00K |
| 2026-06-12 | TWD 21,20 | +%1,44 | TWD 21,15 | TWD 21,20 | TWD 21,00 | 44,00K |
| 2026-06-11 | TWD 20,90 | -%1,18 | TWD 21,15 | TWD 21,35 | TWD 20,50 | 55,00K |
| 2026-06-10 | TWD 21,15 | -%2,53 | TWD 21,70 | TWD 22,40 | TWD 21,00 | 101,00K |
| 2026-06-09 | TWD 21,70 | -%1,36 | TWD 22,10 | TWD 22,10 | TWD 21,45 | 76,00K |
| 2026-06-08 | TWD 22,00 | -%4,35 | TWD 20,90 | TWD 22,30 | TWD 20,90 | 22,00K |
| 2026-06-05 | TWD 23,00 | -%0,22 | TWD 22,80 | TWD 23,20 | TWD 22,75 | 40,00K |
| 2026-06-04 | TWD 23,05 | -%0,22 | TWD 22,80 | TWD 23,05 | TWD 22,70 | 43,00K |
| 2026-06-03 | TWD 23,10 | +%0,43 | TWD 23,05 | TWD 23,30 | TWD 22,65 | 114,01K |
| 2026-06-02 | TWD 23,00 | -%1,50 | TWD 23,45 | TWD 23,50 | TWD 22,80 | 125,10K |
| 2026-06-01 | TWD 23,35 | +%0,43 | TWD 23,50 | TWD 23,55 | TWD 23,05 | 84,00K |
| 2026-05-29 | TWD 23,25 | +%1,09 | TWD 23,00 | TWD 23,30 | TWD 22,85 | 52,00K |
| 2026-05-28 | TWD 23,00 | -%1,29 | TWD 23,30 | TWD 23,40 | TWD 23,00 | 86,00K |
| 2026-05-27 | TWD 23,30 | -%0,85 | TWD 23,50 | TWD 23,60 | TWD 22,75 | 138,00K |