Brightek Optoelectronic Co., Ltd. 5244
TWSE · Tayvan · Elektronik Teknoloji
TWD 37,85+2,10 (+%5,87)
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 37,85 | +%5,87 | TWD 35,80 | TWD 39,00 | TWD 35,80 | 641,54K |
| 2026-10-01 | TWD 35,75 | +%0,42 | TWD 35,40 | TWD 35,85 | TWD 35,30 | 48,00K |
| 2026-09-30 | TWD 35,60 | +%0,28 | TWD 35,50 | TWD 35,90 | TWD 35,35 | 63,00K |
| 2026-09-29 | TWD 35,50 | -%0,70 | TWD 35,05 | TWD 36,00 | TWD 35,00 | 81,00K |
| 2026-09-24 | TWD 35,75 | +%0,56 | TWD 35,40 | TWD 35,75 | TWD 35,15 | 69,00K |
| 2026-09-23 | TWD 35,55 | -%0,56 | TWD 35,55 | TWD 36,40 | TWD 35,50 | 100,00K |
| 2026-09-22 | TWD 35,75 | -%2,05 | TWD 36,50 | TWD 36,60 | TWD 35,70 | 142,00K |
| 2026-09-21 | TWD 36,50 | -%1,08 | TWD 37,20 | TWD 37,20 | TWD 36,50 | 242,00K |
| 2026-09-18 | TWD 36,90 | +%4,09 | TWD 35,95 | TWD 36,90 | TWD 35,75 | 474,00K |
| 2026-09-17 | TWD 35,45 | +%1,87 | TWD 35,20 | TWD 36,20 | TWD 35,20 | 249,85K |
| 2026-09-16 | TWD 34,80 | +%2,50 | TWD 34,00 | TWD 35,50 | TWD 34,00 | 177,00K |
| 2026-09-15 | TWD 33,95 | +%1,34 | TWD 33,30 | TWD 33,95 | TWD 33,25 | 57,00K |
| 2026-09-14 | TWD 33,50 | -%0,89 | TWD 32,70 | TWD 33,80 | TWD 32,50 | 181,00K |
| 2026-09-11 | TWD 33,80 | -%1,46 | TWD 33,80 | TWD 34,15 | TWD 33,80 | 70,05K |
| 2026-09-10 | TWD 34,30 | -%1,01 | TWD 34,70 | TWD 34,70 | TWD 33,80 | 149,00K |
| 2026-09-09 | TWD 34,65 | +%0,43 | TWD 34,50 | TWD 34,80 | TWD 34,20 | 74,00K |
| 2026-09-08 | TWD 34,50 | +%0,73 | TWD 34,60 | TWD 35,00 | TWD 34,40 | 113,00K |
| 2026-09-07 | TWD 34,25 | -%2,14 | TWD 34,70 | TWD 35,20 | TWD 34,00 | 274,00K |
| 2026-09-04 | TWD 35,00 | +%0,29 | TWD 34,90 | TWD 35,00 | TWD 34,25 | 143,00K |
| 2026-09-03 | TWD 34,90 | %0,00 | TWD 35,15 | TWD 35,90 | TWD 34,55 | 196,00K |
| 2026-09-02 | TWD 34,90 | +%0,58 | TWD 34,70 | TWD 35,20 | TWD 34,70 | 116,00K |
| 2026-09-01 | TWD 34,70 | +%0,87 | TWD 34,50 | TWD 35,00 | TWD 34,50 | 117,00K |
| 2026-08-31 | TWD 34,40 | -%3,37 | TWD 35,30 | TWD 35,40 | TWD 34,40 | 147,09K |
| 2026-08-28 | TWD 35,60 | -%0,70 | TWD 36,20 | TWD 36,25 | TWD 35,30 | 85,00K |
| 2026-08-27 | TWD 35,85 | +%1,99 | TWD 35,20 | TWD 36,20 | TWD 35,15 | 241,00K |
| 2026-08-26 | TWD 35,15 | +%3,08 | TWD 34,20 | TWD 35,40 | TWD 34,20 | 228,10K |
| 2026-08-25 | TWD 34,10 | %0,00 | TWD 33,80 | TWD 34,40 | TWD 33,50 | 104,00K |
| 2026-08-24 | TWD 34,10 | +%0,15 | TWD 34,00 | TWD 35,00 | TWD 33,95 | 142,00K |
| 2026-08-21 | TWD 34,05 | +%1,95 | TWD 33,60 | TWD 34,20 | TWD 33,35 | 184,00K |
| 2026-08-20 | TWD 33,40 | +%1,83 | TWD 33,20 | TWD 33,55 | TWD 33,15 | 158,00K |
| 2026-08-19 | TWD 32,80 | -%0,30 | TWD 33,10 | TWD 33,25 | TWD 32,70 | 95,00K |
| 2026-08-18 | TWD 32,90 | -%1,20 | TWD 33,30 | TWD 33,30 | TWD 32,70 | 92,00K |
| 2026-08-17 | TWD 33,30 | +%1,37 | TWD 32,85 | TWD 33,40 | TWD 32,85 | 57,00K |
| 2026-08-14 | TWD 32,85 | -%3,24 | TWD 33,40 | TWD 33,40 | TWD 32,60 | 102,00K |
| 2026-08-13 | TWD 33,95 | -%0,15 | TWD 34,10 | TWD 34,10 | TWD 33,65 | 76,33K |
| 2026-08-12 | TWD 34,00 | +%2,26 | TWD 33,25 | TWD 34,00 | TWD 33,25 | 166,33K |
| 2026-08-11 | TWD 33,25 | -%0,60 | TWD 33,20 | TWD 33,45 | TWD 32,80 | 82,00K |
| 2026-08-10 | TWD 33,45 | +%0,90 | TWD 33,20 | TWD 33,80 | TWD 33,05 | 61,00K |
| 2026-08-07 | TWD 33,15 | -%1,34 | TWD 33,45 | TWD 33,75 | TWD 33,10 | 168,00K |
| 2026-08-06 | TWD 33,60 | +%4,84 | TWD 33,05 | TWD 33,95 | TWD 32,60 | 327,00K |
| 2026-08-05 | TWD 32,05 | +%1,75 | TWD 32,00 | TWD 32,60 | TWD 32,00 | 219,00K |
| 2026-08-04 | TWD 31,50 | +%2,27 | TWD 30,70 | TWD 31,75 | TWD 30,65 | 94,00K |
| 2026-08-03 | TWD 30,80 | +%0,49 | TWD 30,65 | TWD 31,20 | TWD 30,60 | 111,00K |
| 2026-07-31 | TWD 30,65 | +%6,42 | TWD 29,65 | TWD 31,50 | TWD 29,65 | 156,00K |
| 2026-07-30 | TWD 28,80 | -%1,71 | TWD 28,85 | TWD 29,60 | TWD 28,75 | 150,00K |
| 2026-07-29 | TWD 29,30 | -%4,87 | TWD 30,20 | TWD 30,90 | TWD 27,85 | 513,15K |
| 2026-07-28 | TWD 30,80 | -%4,05 | TWD 31,30 | TWD 31,60 | TWD 30,80 | 156,00K |
| 2026-07-27 | TWD 32,10 | +%0,63 | TWD 31,65 | TWD 32,15 | TWD 31,30 | 72,20K |
| 2026-07-24 | TWD 31,90 | -%0,47 | TWD 31,90 | TWD 32,80 | TWD 31,75 | 232,00K |
| 2026-07-23 | TWD 32,05 | -%0,31 | TWD 32,50 | TWD 32,80 | TWD 32,00 | 89,00K |
| 2026-07-22 | TWD 32,15 | +%2,06 | TWD 31,40 | TWD 32,60 | TWD 31,40 | 225,00K |
| 2026-07-21 | TWD 31,50 | +%1,29 | TWD 31,35 | TWD 31,90 | TWD 31,35 | 120,00K |
| 2026-07-20 | TWD 31,10 | -%0,16 | TWD 31,20 | TWD 31,35 | TWD 30,15 | 235,03K |
| 2026-07-17 | TWD 31,15 | -%5,89 | TWD 32,50 | TWD 32,65 | TWD 31,00 | 344,00K |
| 2026-07-16 | TWD 33,10 | %0,00 | TWD 33,30 | TWD 33,40 | TWD 32,65 | 87,00K |
| 2026-07-15 | TWD 33,10 | +%0,91 | TWD 32,85 | TWD 33,30 | TWD 32,85 | 128,04K |
| 2026-07-14 | TWD 32,80 | -%2,96 | TWD 33,85 | TWD 33,90 | TWD 31,80 | 400,00K |
| 2026-07-13 | TWD 33,80 | -%0,88 | TWD 34,35 | TWD 34,40 | TWD 33,35 | 125,00K |
| 2026-07-10 | TWD 34,10 | %0,00 | TWD 34,10 | TWD 34,10 | TWD 34,10 | 0 |
| 2026-07-09 | TWD 34,10 | %0,00 | TWD 33,75 | TWD 34,50 | TWD 33,65 | 147,00K |
| 2026-07-08 | TWD 34,10 | -%2,15 | TWD 34,60 | TWD 35,00 | TWD 32,80 | 508,01K |
| 2026-07-07 | TWD 34,85 | -%2,79 | TWD 36,00 | TWD 36,35 | TWD 34,75 | 173,00K |
| 2026-07-06 | TWD 35,85 | -%0,83 | TWD 36,15 | TWD 36,70 | TWD 35,65 | 179,00K |
| 2026-07-03 | TWD 36,15 | +%2,41 | TWD 35,50 | TWD 36,45 | TWD 35,40 | 182,00K |
| 2026-07-02 | TWD 35,30 | -%0,42 | TWD 35,20 | TWD 35,45 | TWD 34,00 | 191,01K |
| 2026-07-01 | TWD 35,45 | -%1,25 | TWD 36,15 | TWD 36,15 | TWD 35,35 | 223,00K |
| 2026-06-30 | TWD 35,90 | -%0,14 | TWD 36,20 | TWD 36,40 | TWD 35,80 | 132,00K |
| 2026-06-29 | TWD 35,95 | -%0,42 | TWD 35,70 | TWD 37,20 | TWD 35,70 | 100,00K |
| 2026-06-26 | TWD 36,10 | -%2,70 | TWD 37,00 | TWD 37,05 | TWD 35,95 | 225,20K |
| 2026-06-25 | TWD 37,10 | -%1,20 | TWD 38,00 | TWD 38,00 | TWD 37,10 | 103,01K |
| 2026-06-24 | TWD 37,55 | -%0,92 | TWD 37,90 | TWD 38,00 | TWD 37,50 | 114,10K |
| 2026-06-23 | TWD 37,90 | -%0,92 | TWD 38,50 | TWD 38,50 | TWD 37,50 | 149,01K |
| 2026-06-22 | TWD 38,25 | +%1,32 | TWD 38,15 | TWD 38,25 | TWD 37,70 | 215,00K |
| 2026-06-18 | TWD 37,75 | -%0,13 | TWD 37,75 | TWD 38,15 | TWD 37,75 | 132,05K |
| 2026-06-17 | TWD 37,80 | %0,00 | TWD 37,55 | TWD 37,80 | TWD 37,45 | 135,00K |
| 2026-06-16 | TWD 37,80 | +%0,67 | TWD 37,85 | TWD 38,10 | TWD 37,45 | 152,00K |
| 2026-06-15 | TWD 37,55 | +%1,08 | TWD 37,90 | TWD 37,90 | TWD 37,50 | 133,00K |
| 2026-06-12 | TWD 37,15 | +%0,95 | TWD 37,30 | TWD 37,70 | TWD 36,85 | 249,00K |
| 2026-06-11 | TWD 36,80 | +%0,27 | TWD 36,60 | TWD 37,20 | TWD 36,40 | 143,00K |
| 2026-06-10 | TWD 36,70 | -%3,67 | TWD 37,45 | TWD 38,55 | TWD 36,70 | 554,00K |
| 2026-06-09 | TWD 38,10 | -%0,26 | TWD 38,10 | TWD 38,50 | TWD 37,95 | 250,00K |
| 2026-06-08 | TWD 38,20 | -%0,78 | TWD 35,10 | TWD 38,20 | TWD 35,10 | 277,01K |
| 2026-06-05 | TWD 38,50 | -%2,41 | TWD 39,45 | TWD 39,45 | TWD 38,50 | 307,01K |
| 2026-06-04 | TWD 39,45 | -%2,11 | TWD 40,30 | TWD 40,30 | TWD 39,15 | 271,00K |
| 2026-06-03 | TWD 40,30 | +%3,87 | TWD 39,25 | TWD 42,30 | TWD 39,25 | 1,85M |
| 2026-06-02 | TWD 38,80 | +%0,39 | TWD 39,05 | TWD 39,30 | TWD 38,60 | 194,02K |
| 2026-06-01 | TWD 38,65 | +%1,44 | TWD 38,40 | TWD 39,25 | TWD 38,40 | 317,05K |
| 2026-05-29 | TWD 38,10 | -%0,26 | TWD 38,80 | TWD 38,80 | TWD 38,05 | 280,00K |
| 2026-05-28 | TWD 38,20 | -%1,93 | TWD 39,00 | TWD 39,50 | TWD 38,10 | 463,04K |
| 2026-05-27 | TWD 38,95 | -%3,11 | TWD 40,30 | TWD 40,55 | TWD 38,85 | 493,00K |