Wisechip Semiconductor Inc. 5245
TPEX · Tayvan · Elektronik Teknoloji
TWD 20,75-0,05 (-%0,24)
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 20,75 | -%0,24 | TWD 21,25 | TWD 21,25 | TWD 20,70 | 108,00K |
| 2026-10-01 | TWD 20,80 | -%0,24 | TWD 20,95 | TWD 21,35 | TWD 20,55 | 139,00K |
| 2026-09-30 | TWD 20,85 | +%1,21 | TWD 20,85 | TWD 20,90 | TWD 20,45 | 248,00K |
| 2026-09-29 | TWD 20,60 | -%1,90 | TWD 21,00 | TWD 21,00 | TWD 20,55 |
| 56,01K |
| 2026-09-24 | TWD 21,00 | +%2,44 | TWD 20,85 | TWD 21,35 | TWD 20,55 | 154,00K |
| 2026-09-23 | TWD 20,50 | +%0,49 | TWD 20,40 | TWD 20,70 | TWD 20,30 | 153,00K |
| 2026-09-22 | TWD 20,40 | -%1,21 | TWD 20,95 | TWD 20,95 | TWD 20,30 | 167,00K |
| 2026-09-21 | TWD 20,65 | -%0,24 | TWD 20,70 | TWD 20,85 | TWD 20,55 | 123,00K |
| 2026-09-18 | TWD 20,70 | %0,00 | TWD 21,30 | TWD 21,30 | TWD 20,60 | 70,00K |
| 2026-09-17 | TWD 20,70 | -%1,43 | TWD 21,70 | TWD 21,70 | TWD 20,55 | 132,10K |
| 2026-09-16 | TWD 21,00 | -%0,24 | TWD 21,00 | TWD 21,50 | TWD 20,60 | 77,00K |
| 2026-09-15 | TWD 21,05 | -%3,22 | TWD 22,55 | TWD 22,55 | TWD 21,05 | 67,00K |
| 2026-09-14 | TWD 21,75 | -%0,68 | TWD 21,65 | TWD 21,75 | TWD 21,50 | 11,00K |
| 2026-09-11 | TWD 21,90 | -%2,45 | TWD 23,20 | TWD 23,20 | TWD 21,80 | 80,00K |
| 2026-09-10 | TWD 22,45 | %0,00 | TWD 22,50 | TWD 22,95 | TWD 22,20 | 53,00K |
| 2026-09-09 | TWD 22,45 | -%1,54 | TWD 22,80 | TWD 22,80 | TWD 22,35 | 36,00K |
| 2026-09-08 | TWD 22,80 | %0,00 | TWD 23,05 | TWD 23,05 | TWD 22,40 | 18,00K |
| 2026-09-07 | TWD 22,80 | -%0,22 | TWD 23,00 | TWD 23,20 | TWD 22,55 | 32,00K |
| 2026-09-04 | TWD 22,85 | %0,00 | TWD 22,65 | TWD 22,85 | TWD 22,25 | 33,10K |
| 2026-09-03 | TWD 22,85 | -%1,93 | TWD 23,55 | TWD 23,55 | TWD 22,60 | 38,00K |
| 2026-09-02 | TWD 23,30 | +%0,43 | TWD 23,70 | TWD 23,70 | TWD 23,20 | 46,00K |
| 2026-09-01 | TWD 23,20 | +%0,43 | TWD 23,80 | TWD 23,80 | TWD 23,05 | 38,00K |
| 2026-08-31 | TWD 23,10 | -%0,65 | TWD 22,90 | TWD 23,10 | TWD 22,90 | 15,00K |
| 2026-08-28 | TWD 23,25 | -%1,48 | TWD 24,25 | TWD 24,25 | TWD 23,10 | 20,00K |
| 2026-08-27 | TWD 23,60 | +%1,29 | TWD 23,75 | TWD 24,05 | TWD 23,45 | 32,00K |
| 2026-08-26 | TWD 23,30 | +%0,22 | TWD 22,70 | TWD 23,30 | TWD 22,70 | 35,00K |
| 2026-08-25 | TWD 23,25 | %0,00 | TWD 22,80 | TWD 23,25 | TWD 22,80 | 8,00K |
| 2026-08-24 | TWD 23,25 | -%0,85 | TWD 23,50 | TWD 23,70 | TWD 23,25 | 20,00K |
| 2026-08-21 | TWD 23,45 | +%0,21 | TWD 23,85 | TWD 23,85 | TWD 23,15 | 11,00K |
| 2026-08-20 | TWD 23,40 | +%0,65 | TWD 23,10 | TWD 23,40 | TWD 23,10 | 17,10K |
| 2026-08-19 | TWD 23,25 | %0,00 | TWD 23,25 | TWD 23,25 | TWD 23,25 | 0 |
| 2026-08-18 | TWD 23,25 | -%0,64 | TWD 23,15 | TWD 23,55 | TWD 23,05 | 24,00K |
| 2026-08-17 | TWD 23,40 | -%0,64 | TWD 23,40 | TWD 23,45 | TWD 23,15 | 20,00K |
| 2026-08-14 | TWD 23,55 | -%1,67 | TWD 23,95 | TWD 24,00 | TWD 23,55 | 15,00K |
| 2026-08-13 | TWD 23,95 | +%0,63 | TWD 24,45 | TWD 24,45 | TWD 23,95 | 18,00K |
| 2026-08-12 | TWD 23,80 | +%0,42 | TWD 24,10 | TWD 24,10 | TWD 23,70 | 19,00K |
| 2026-08-11 | TWD 23,70 | -%0,84 | TWD 23,25 | TWD 23,75 | TWD 23,25 | 37,00K |
| 2026-08-10 | TWD 23,90 | +%2,58 | TWD 23,60 | TWD 24,75 | TWD 23,55 | 118,00K |
| 2026-08-07 | TWD 23,30 | +%1,30 | TWD 23,35 | TWD 23,55 | TWD 23,00 | 42,00K |
| 2026-08-06 | TWD 23,00 | +%0,44 | TWD 22,90 | TWD 23,00 | TWD 22,50 | 44,00K |
| 2026-08-05 | TWD 22,90 | +%3,62 | TWD 22,80 | TWD 24,30 | TWD 22,80 | 570,00K |
| 2026-08-04 | TWD 22,10 | %0,00 | TWD 22,10 | TWD 22,10 | TWD 21,90 | 44,00K |
| 2026-08-03 | TWD 22,10 | -%0,90 | TWD 22,30 | TWD 22,30 | TWD 22,10 | 9,00K |
| 2026-07-31 | TWD 22,30 | %0,00 | TWD 22,40 | TWD 22,95 | TWD 22,30 | 15,00K |
| 2026-07-30 | TWD 22,30 | -%0,89 | TWD 22,20 | TWD 22,55 | TWD 21,90 | 20,00K |
| 2026-07-29 | TWD 22,50 | -%2,17 | TWD 22,75 | TWD 22,75 | TWD 21,85 | 35,00K |
| 2026-07-28 | TWD 23,00 | -%1,92 | TWD 23,50 | TWD 23,55 | TWD 22,80 | 59,00K |
| 2026-07-27 | TWD 23,45 | -%0,21 | TWD 23,10 | TWD 23,60 | TWD 23,00 | 27,00K |
| 2026-07-24 | TWD 23,50 | -%0,42 | TWD 23,60 | TWD 24,20 | TWD 23,30 | 105,00K |
| 2026-07-23 | TWD 23,60 | -%2,88 | TWD 24,30 | TWD 24,30 | TWD 23,45 | 91,00K |
| 2026-07-22 | TWD 24,30 | +%2,75 | TWD 24,20 | TWD 25,30 | TWD 23,90 | 61,00K |
| 2026-07-21 | TWD 23,65 | +%1,50 | TWD 23,30 | TWD 23,90 | TWD 23,30 | 12,00K |
| 2026-07-20 | TWD 23,30 | -%3,72 | TWD 24,10 | TWD 24,20 | TWD 23,30 | 43,00K |
| 2026-07-17 | TWD 24,20 | -%4,54 | TWD 25,35 | TWD 25,35 | TWD 23,80 | 76,00K |
| 2026-07-16 | TWD 25,35 | -%1,36 | TWD 25,75 | TWD 26,30 | TWD 25,25 | 51,02K |
| 2026-07-15 | TWD 25,70 | +%1,58 | TWD 26,10 | TWD 27,00 | TWD 25,65 | 133,00K |
| 2026-07-14 | TWD 25,30 | %0,00 | TWD 25,70 | TWD 25,70 | TWD 25,00 | 46,00K |
| 2026-07-13 | TWD 25,30 | -%1,75 | TWD 25,50 | TWD 25,80 | TWD 25,20 | 30,00K |
| 2026-07-10 | TWD 25,75 | %0,00 | TWD 25,75 | TWD 25,75 | TWD 25,75 | 0 |
| 2026-07-09 | TWD 25,75 | -%0,58 | TWD 25,65 | TWD 26,00 | TWD 25,30 | 26,00K |
| 2026-07-08 | TWD 25,90 | -%0,96 | TWD 26,15 | TWD 26,15 | TWD 25,60 | 55,00K |
| 2026-07-07 | TWD 26,15 | -%2,43 | TWD 27,00 | TWD 27,00 | TWD 26,15 | 48,00K |
| 2026-07-06 | TWD 26,80 | -%0,92 | TWD 27,30 | TWD 27,30 | TWD 26,80 | 39,00K |
| 2026-07-03 | TWD 27,05 | +%0,56 | TWD 26,90 | TWD 27,35 | TWD 26,65 | 29,00K |
| 2026-07-02 | TWD 26,90 | -%0,19 | TWD 27,30 | TWD 27,30 | TWD 26,80 | 20,00K |
| 2026-07-01 | TWD 26,95 | -%1,28 | TWD 27,40 | TWD 27,45 | TWD 26,70 | 52,00K |
| 2026-06-30 | TWD 27,30 | +%2,25 | TWD 27,30 | TWD 28,05 | TWD 27,15 | 78,11K |
| 2026-06-29 | TWD 26,70 | +%0,19 | TWD 26,65 | TWD 27,90 | TWD 26,40 | 76,00K |
| 2026-06-26 | TWD 26,65 | -%1,84 | TWD 27,10 | TWD 27,10 | TWD 26,30 | 96,00K |
| 2026-06-25 | TWD 27,15 | -%1,99 | TWD 28,30 | TWD 28,30 | TWD 27,15 | 97,00K |
| 2026-06-24 | TWD 27,70 | -%1,25 | TWD 28,10 | TWD 28,40 | TWD 27,30 | 201,00K |
| 2026-06-23 | TWD 28,05 | +%4,47 | TWD 26,95 | TWD 28,30 | TWD 26,75 | 320,01K |
| 2026-06-22 | TWD 26,85 | +%2,48 | TWD 26,20 | TWD 27,10 | TWD 26,20 | 176,00K |
| 2026-06-18 | TWD 26,20 | -%1,32 | TWD 26,55 | TWD 26,85 | TWD 26,15 | 73,03K |
| 2026-06-17 | TWD 26,55 | +%2,71 | TWD 26,10 | TWD 27,05 | TWD 26,10 | 106,00K |
| 2026-06-16 | TWD 25,85 | -%0,77 | TWD 26,25 | TWD 26,25 | TWD 25,80 | 37,01K |
| 2026-06-15 | TWD 26,05 | +%0,19 | TWD 26,00 | TWD 26,40 | TWD 26,00 | 69,00K |
| 2026-06-12 | TWD 26,00 | %0,00 | TWD 26,35 | TWD 26,70 | TWD 25,90 | 46,00K |
| 2026-06-11 | TWD 26,00 | -%1,14 | TWD 26,40 | TWD 26,50 | TWD 25,50 | 233,00K |
| 2026-06-10 | TWD 26,30 | -%0,38 | TWD 26,25 | TWD 27,25 | TWD 26,05 | 73,00K |
| 2026-06-09 | TWD 26,40 | -%1,31 | TWD 26,85 | TWD 27,15 | TWD 26,30 | 83,00K |
| 2026-06-08 | TWD 26,75 | -%3,95 | TWD 25,50 | TWD 26,75 | TWD 25,50 | 89,00K |
| 2026-06-05 | TWD 27,85 | -%0,18 | TWD 27,85 | TWD 28,35 | TWD 27,15 | 235,00K |
| 2026-06-04 | TWD 27,90 | -%4,29 | TWD 28,90 | TWD 29,45 | TWD 27,80 | 237,05K |
| 2026-06-03 | TWD 29,15 | +%5,05 | TWD 27,85 | TWD 30,10 | TWD 27,80 | 535,40K |
| 2026-06-02 | TWD 27,75 | +%0,54 | TWD 27,80 | TWD 27,80 | TWD 27,05 | 156,00K |
| 2026-06-01 | TWD 27,60 | +%2,03 | TWD 27,15 | TWD 28,15 | TWD 27,15 | 237,00K |
| 2026-05-29 | TWD 27,05 | +%0,93 | TWD 26,90 | TWD 28,40 | TWD 26,65 | 321,00K |
| 2026-05-28 | TWD 26,80 | +%3,88 | TWD 26,15 | TWD 28,35 | TWD 26,15 | 527,06K |
| 2026-05-27 | TWD 25,80 | -%1,90 | TWD 26,85 | TWD 26,85 | TWD 25,80 | 152,00K |