Eson Precision Ind. Co., Ltd. 5243
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 93,90+0,70 (+%0,75)
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 93,90 | +%0,75 | TWD 93,30 | TWD 94,60 | TWD 92,50 | 1,20M |
| 2026-10-01 | TWD 93,20 | +%1,86 | TWD 92,00 | TWD 93,40 | TWD 90,70 | 1,14M |
| 2026-09-30 | TWD 91,50 | +%3,16 | TWD 89,90 | TWD 93,40 | TWD 89,40 | 1,58M |
| 2026-09-29 | TWD 88,70 | -%0,45 | TWD 88,10 | TWD 89,60 | TWD 88,00 | 583,17K |
| 2026-09-24 | TWD 89,10 | +%1,83 | TWD 87,60 | TWD 89,90 | TWD 87,20 | 563,01K |
| 2026-09-23 | TWD 87,50 | -%1,13 | TWD 88,70 | TWD 89,80 | TWD 87,50 | 640,01K |
| 2026-09-22 | TWD 88,50 | -%1,45 | TWD 90,00 | TWD 90,80 | TWD 88,30 | 815,01K |
| 2026-09-21 | TWD 89,80 | -%0,55 | TWD 91,00 | TWD 91,00 | TWD 89,30 | 544,10K |
| 2026-09-18 | TWD 90,30 | +%1,69 | TWD 90,10 | TWD 90,50 | TWD 88,80 | 584,45K |
| 2026-09-17 | TWD 88,80 | +%0,45 | TWD 89,50 | TWD 90,20 | TWD 88,40 | 953,00K |
| 2026-09-16 | TWD 88,40 | +%3,63 | TWD 85,60 | TWD 89,00 | TWD 85,60 | 544,03K |
| 2026-09-15 | TWD 85,30 | -%1,16 | TWD 86,40 | TWD 87,00 | TWD 85,10 | 593,13K |
| 2026-09-14 | TWD 86,30 | -%3,68 | TWD 87,00 | TWD 87,40 | TWD 86,30 | 549,48K |
| 2026-09-11 | TWD 89,60 | -%0,67 | TWD 89,10 | TWD 91,40 | TWD 88,90 | 790,42K |
| 2026-09-10 | TWD 90,20 | -%2,17 | TWD 91,00 | TWD 91,60 | TWD 90,20 | 912,67K |
| 2026-09-09 | TWD 92,20 | +%0,66 | TWD 92,00 | TWD 93,40 | TWD 91,60 | 553,09K |
| 2026-09-08 | TWD 91,60 | -%3,98 | TWD 95,40 | TWD 95,50 | TWD 91,40 | 1,10M |
| 2026-09-07 | TWD 95,40 | +%6,00 | TWD 96,10 | TWD 98,50 | TWD 93,50 | 2,74M |
| 2026-09-04 | TWD 90,00 | +%1,93 | TWD 90,10 | TWD 91,90 | TWD 88,00 | 743,01K |
| 2026-09-03 | TWD 88,30 | -%3,81 | TWD 92,40 | TWD 93,20 | TWD 88,30 | 863,13K |
| 2026-09-02 | TWD 91,80 | -%0,11 | TWD 91,90 | TWD 92,50 | TWD 90,90 | 670,17K |
| 2026-09-01 | TWD 91,90 | +%1,77 | TWD 91,00 | TWD 92,40 | TWD 90,60 | 832,15K |
| 2026-08-31 | TWD 90,30 | -%1,10 | TWD 90,10 | TWD 91,90 | TWD 89,20 | 855,03K |
| 2026-08-28 | TWD 91,30 | -%3,28 | TWD 95,20 | TWD 95,20 | TWD 90,50 | 2,97M |
| 2026-08-27 | TWD 94,40 | +%3,17 | TWD 92,00 | TWD 94,50 | TWD 91,50 | 1,25M |
| 2026-08-26 | TWD 91,50 | +%2,69 | TWD 89,10 | TWD 91,90 | TWD 88,60 | 752,31K |
| 2026-08-25 | TWD 89,10 | -%0,22 | TWD 89,00 | TWD 89,40 | TWD 87,10 | 771,00K |
| 2026-08-24 | TWD 89,30 | +%2,29 | TWD 88,30 | TWD 91,30 | TWD 87,90 | 791,08K |
| 2026-08-21 | TWD 87,30 | -%1,13 | TWD 88,30 | TWD 88,60 | TWD 87,00 | 453,86K |
| 2026-08-20 | TWD 88,30 | +%0,11 | TWD 88,60 | TWD 89,80 | TWD 87,30 | 449,25K |
| 2026-08-19 | TWD 88,20 | %0,00 | TWD 86,60 | TWD 90,70 | TWD 86,00 | 568,47K |
| 2026-08-18 | TWD 88,20 | -%2,65 | TWD 89,90 | TWD 90,90 | TWD 88,00 | 634,10K |
| 2026-08-17 | TWD 90,60 | +%1,23 | TWD 89,70 | TWD 91,20 | TWD 89,50 | 401,18K |
| 2026-08-14 | TWD 89,50 | -%2,08 | TWD 92,10 | TWD 92,10 | TWD 89,50 | 810,30K |
| 2026-08-13 | TWD 91,40 | %0,00 | TWD 92,90 | TWD 92,90 | TWD 91,00 | 940,03K |
| 2026-08-12 | TWD 91,40 | +%3,51 | TWD 89,00 | TWD 91,70 | TWD 88,60 | 1,31M |
| 2026-08-11 | TWD 88,30 | -%0,45 | TWD 90,00 | TWD 90,00 | TWD 87,20 | 920,10K |
| 2026-08-10 | TWD 88,70 | +%1,84 | TWD 88,00 | TWD 89,80 | TWD 87,70 | 1,24M |
| 2026-08-07 | TWD 87,10 | -%2,46 | TWD 89,30 | TWD 89,90 | TWD 86,60 | 969,50K |
| 2026-08-06 | TWD 89,30 | +%3,96 | TWD 85,90 | TWD 89,30 | TWD 82,90 | 1,37M |
| 2026-08-05 | TWD 85,90 | +%3,25 | TWD 86,10 | TWD 86,40 | TWD 84,20 | 1,03M |
| 2026-08-04 | TWD 83,20 | +%3,48 | TWD 79,50 | TWD 83,30 | TWD 78,90 | 1,14M |
| 2026-08-03 | TWD 80,40 | +%4,42 | TWD 76,80 | TWD 81,30 | TWD 76,60 | 1,21M |
| 2026-07-31 | TWD 77,00 | +%7,09 | TWD 77,00 | TWD 77,70 | TWD 75,70 | 1,39M |
| 2026-07-30 | TWD 71,90 | -%3,88 | TWD 74,00 | TWD 75,90 | TWD 71,20 | 1,63M |
| 2026-07-29 | TWD 74,80 | -%5,20 | TWD 78,90 | TWD 81,50 | TWD 71,20 | 3,55M |
| 2026-07-28 | TWD 78,90 | -%8,79 | TWD 84,00 | TWD 84,00 | TWD 78,90 | 1,82M |
| 2026-07-27 | TWD 86,50 | -%0,23 | TWD 86,30 | TWD 86,60 | TWD 84,20 | 887,00K |
| 2026-07-24 | TWD 86,70 | -%3,24 | TWD 88,00 | TWD 89,00 | TWD 85,80 | 940,00K |
| 2026-07-23 | TWD 89,60 | -%1,21 | TWD 91,80 | TWD 91,90 | TWD 88,50 | 913,18K |
| 2026-07-22 | TWD 90,70 | +%1,91 | TWD 90,80 | TWD 92,40 | TWD 90,30 | 823,21K |
| 2026-07-21 | TWD 89,00 | +%2,18 | TWD 88,20 | TWD 89,50 | TWD 87,10 | 1,08M |
| 2026-07-20 | TWD 87,10 | -%1,80 | TWD 87,50 | TWD 89,50 | TWD 83,50 | 2,16M |
| 2026-07-17 | TWD 88,70 | -%7,60 | TWD 92,50 | TWD 93,80 | TWD 88,50 | 1,95M |
| 2026-07-16 | TWD 96,00 | -%3,03 | TWD 98,00 | TWD 99,30 | TWD 95,30 | 1,64M |
| 2026-07-15 | TWD 99,00 | +%6,57 | TWD 93,80 | TWD 100,50 | TWD 93,70 | 1,96M |
| 2026-07-14 | TWD 92,90 | -%2,52 | TWD 94,20 | TWD 96,00 | TWD 88,50 | 2,45M |
| 2026-07-13 | TWD 95,30 | -%2,56 | TWD 100,50 | TWD 100,50 | TWD 94,60 | 1,91M |
| 2026-07-10 | TWD 97,80 | %0,00 | TWD 97,80 | TWD 97,80 | TWD 97,80 | 0 |
| 2026-07-09 | TWD 97,80 | -%1,01 | TWD 99,80 | TWD 100,50 | TWD 97,30 | 1,29M |
| 2026-07-08 | TWD 98,80 | +%0,82 | TWD 100,00 | TWD 100,00 | TWD 95,70 | 1,37M |
| 2026-07-07 | TWD 98,00 | -%5,31 | TWD 106,00 | TWD 108,50 | TWD 97,70 | 3,81M |
| 2026-07-06 | TWD 103,50 | +%0,98 | TWD 104,00 | TWD 106,00 | TWD 102,00 | 1,58M |
| 2026-07-03 | TWD 102,50 | +%0,49 | TWD 101,00 | TWD 103,00 | TWD 100,00 | 812,11K |
| 2026-07-02 | TWD 102,00 | +%2,00 | TWD 99,00 | TWD 102,50 | TWD 98,20 | 1,20M |
| 2026-07-01 | TWD 100,00 | -%1,96 | TWD 104,00 | TWD 104,00 | TWD 100,00 | 1,51M |
| 2026-06-30 | TWD 102,00 | +%2,51 | TWD 102,00 | TWD 104,00 | TWD 101,00 | 1,57M |
| 2026-06-29 | TWD 99,50 | +%0,71 | TWD 100,00 | TWD 102,00 | TWD 99,10 | 1,40M |
| 2026-06-26 | TWD 98,80 | -%6,35 | TWD 104,50 | TWD 104,50 | TWD 98,60 | 3,00M |
| 2026-06-25 | TWD 105,50 | +%1,44 | TWD 107,50 | TWD 108,00 | TWD 104,50 | 2,79M |
| 2026-06-24 | TWD 104,00 | +%0,97 | TWD 101,00 | TWD 104,50 | TWD 100,00 | 2,16M |
| 2026-06-23 | TWD 103,00 | -%5,94 | TWD 110,00 | TWD 110,50 | TWD 102,50 | 3,22M |
| 2026-06-22 | TWD 109,50 | %0,00 | TWD 112,00 | TWD 113,00 | TWD 108,50 | 3,65M |
| 2026-06-18 | TWD 109,50 | +%1,39 | TWD 108,00 | TWD 110,50 | TWD 106,00 | 2,98M |
| 2026-06-17 | TWD 108,00 | +%1,89 | TWD 106,00 | TWD 110,00 | TWD 104,50 | 2,27M |
| 2026-06-16 | TWD 106,00 | -%5,36 | TWD 113,50 | TWD 113,50 | TWD 105,50 | 2,92M |
| 2026-06-15 | TWD 112,00 | +%0,90 | TWD 116,00 | TWD 117,50 | TWD 111,00 | 3,21M |
| 2026-06-12 | TWD 111,00 | +%1,37 | TWD 114,50 | TWD 115,00 | TWD 110,50 | 2,65M |
| 2026-06-11 | TWD 109,50 | -%0,45 | TWD 109,50 | TWD 114,00 | TWD 106,00 | 3,60M |
| 2026-06-10 | TWD 110,00 | -%4,76 | TWD 112,00 | TWD 120,50 | TWD 109,00 | 4,62M |
| 2026-06-09 | TWD 115,50 | +%7,44 | TWD 108,00 | TWD 117,50 | TWD 105,50 | 3,83M |
| 2026-06-08 | TWD 107,50 | -%4,44 | TWD 101,50 | TWD 108,00 | TWD 101,50 | 3,69M |
| 2026-06-05 | TWD 112,50 | -%5,46 | TWD 118,50 | TWD 118,50 | TWD 111,50 | 4,00M |
| 2026-06-04 | TWD 119,00 | -%7,39 | TWD 131,00 | TWD 131,50 | TWD 118,50 | 6,87M |
| 2026-06-03 | TWD 128,50 | +%3,63 | TWD 125,50 | TWD 131,00 | TWD 122,50 | 7,56M |
| 2026-06-02 | TWD 124,00 | %0,00 | TWD 124,00 | TWD 124,00 | TWD 117,00 | 5,09M |
| 2026-06-01 | TWD 124,00 | -%1,98 | TWD 128,50 | TWD 132,00 | TWD 123,00 | 5,81M |
| 2026-05-29 | TWD 126,50 | +%4,98 | TWD 123,50 | TWD 129,00 | TWD 121,00 | 8,45M |
| 2026-05-28 | TWD 120,50 | -%5,12 | TWD 128,00 | TWD 133,50 | TWD 118,50 | 10,55M |
| 2026-05-27 | TWD 127,00 | -%3,79 | TWD 134,50 | TWD 142,00 | TWD 124,00 | 9,78M |