Pixon Technologies Corporation 5248
TPEX · Tayvan · Elektronik Teknoloji
TWD 31,60-0,25 (-%0,78)
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 31,60 | +%2,27 | TWD 31,90 | TWD 31,90 | TWD 30,55 | 81,67K |
| 2026-10-01 | TWD 30,90 | -%2,52 | TWD 31,75 | TWD 31,75 | TWD 30,40 | 44,84K |
| 2026-09-30 | TWD 31,70 | +%3,26 | TWD 32,00 | TWD 32,00 | TWD 30,45 | 77,91K |
| 2026-09-29 | TWD 30,70 | -%0,81 | TWD 30,05 | TWD 31,60 | TWD 30,00 | 58,63K |
| 2026-09-24 | TWD 30,95 | -%1,59 | TWD 30,25 | TWD 30,95 | TWD 29,45 | 146,59K |
| 2026-09-23 | TWD 31,45 | +%2,11 | TWD 30,50 | TWD 31,50 | TWD 30,45 | 37,68K |
| 2026-09-22 | TWD 30,80 | -%1,91 | TWD 32,00 | TWD 32,45 | TWD 30,70 | 167,39K |
| 2026-09-21 | TWD 31,40 | -%2,48 | TWD 33,00 | TWD 33,00 | TWD 31,40 | 93,60K |
| 2026-09-18 | TWD 32,20 | +%2,06 | TWD 33,00 | TWD 33,00 | TWD 31,55 | 16,69K |
| 2026-09-17 | TWD 31,55 | -%1,41 | TWD 32,60 | TWD 32,95 | TWD 31,55 | 14,86K |
| 2026-09-16 | TWD 32,00 | +%0,31 | TWD 31,40 | TWD 32,50 | TWD 31,35 | 43,32K |
| 2026-09-15 | TWD 31,90 | -%5,90 | TWD 32,80 | TWD 34,15 | TWD 31,85 | 71,64K |
| 2026-09-14 | TWD 33,90 | +%6,10 | TWD 32,30 | TWD 34,20 | TWD 31,50 | 54,78K |
| 2026-09-11 | TWD 31,95 | -%1,08 | TWD 32,10 | TWD 32,10 | TWD 30,25 | 144,33K |
| 2026-09-10 | TWD 32,30 | -%4,72 | TWD 33,00 | TWD 33,45 | TWD 32,15 | 185,12K |
| 2026-09-09 | TWD 33,90 | -%6,22 | TWD 36,65 | TWD 36,65 | TWD 33,00 | 609,14K |
| 2026-09-08 | TWD 36,15 | -%8,71 | TWD 39,05 | TWD 39,05 | TWD 34,80 | 636,51K |
| 2026-09-07 | TWD 39,60 | +%2,06 | TWD 40,00 | TWD 40,00 | TWD 38,55 | 111,36K |
| 2026-09-04 | TWD 38,80 | -%4,20 | TWD 41,00 | TWD 42,00 | TWD 38,35 | 224,08K |
| 2026-09-03 | TWD 40,50 | +%6,58 | TWD 37,55 | TWD 42,15 | TWD 37,55 | 536,36K |
| 2026-09-02 | TWD 38,00 | -%0,39 | TWD 38,80 | TWD 38,80 | TWD 37,10 | 77,89K |
| 2026-09-01 | TWD 38,15 | +%0,39 | TWD 39,00 | TWD 39,00 | TWD 37,45 | 36,62K |
| 2026-08-31 | TWD 38,00 | -%1,30 | TWD 39,35 | TWD 39,35 | TWD 37,05 | 105,88K |
| 2026-08-28 | TWD 38,50 | -%2,28 | TWD 39,95 | TWD 39,80 | TWD 37,85 | 143,14K |
| 2026-08-27 | TWD 39,40 | -%1,25 | TWD 39,95 | TWD 39,95 | TWD 38,00 | 108,93K |
| 2026-08-26 | TWD 39,90 | +%0,38 | TWD 39,20 | TWD 39,90 | TWD 38,55 | 131,44K |
| 2026-08-25 | TWD 39,75 | %0,00 | TWD 40,10 | TWD 40,10 | TWD 38,35 | 28,22K |
| 2026-08-24 | TWD 39,75 | +%1,15 | TWD 40,00 | TWD 40,00 | TWD 38,60 | 61,97K |
| 2026-08-21 | TWD 39,30 | -%0,88 | TWD 41,00 | TWD 41,00 | TWD 38,50 | 115,97K |
| 2026-08-20 | TWD 39,65 | -%1,73 | TWD 41,00 | TWD 42,95 | TWD 39,35 | 234,61K |
| 2026-08-19 | TWD 40,35 | +%2,41 | TWD 38,45 | TWD 40,95 | TWD 37,55 | 202,39K |
| 2026-08-18 | TWD 39,40 | -%7,73 | TWD 41,55 | TWD 42,95 | TWD 38,70 | 383,56K |
| 2026-08-17 | TWD 42,70 | +%11,78 | TWD 39,00 | TWD 44,95 | TWD 39,00 | 898,12K |
| 2026-08-14 | TWD 38,20 | +%5,67 | TWD 36,15 | TWD 38,80 | TWD 36,15 | 234,81K |
| 2026-08-13 | TWD 36,15 | -%1,63 | TWD 36,75 | TWD 36,90 | TWD 35,80 | 70,63K |
| 2026-08-12 | TWD 36,75 | +%2,23 | TWD 36,60 | TWD 36,75 | TWD 35,20 | 138,99K |
| 2026-08-11 | TWD 35,95 | -%0,28 | TWD 36,05 | TWD 36,90 | TWD 35,45 | 89,02K |
| 2026-08-10 | TWD 36,05 | +%0,56 | TWD 35,25 | TWD 38,40 | TWD 35,25 | 268,27K |
| 2026-08-07 | TWD 35,85 | +%0,84 | TWD 35,55 | TWD 39,90 | TWD 35,25 | 416,71K |
| 2026-08-06 | TWD 35,55 | -%6,20 | TWD 37,60 | TWD 37,60 | TWD 35,20 | 556,19K |
| 2026-08-05 | TWD 37,90 | +%0,13 | TWD 37,70 | TWD 39,65 | TWD 37,55 | 151,41K |
| 2026-08-04 | TWD 37,85 | -%2,32 | TWD 37,00 | TWD 39,45 | TWD 36,70 | 249,70K |
| 2026-08-03 | TWD 38,75 | +%2,24 | TWD 37,00 | TWD 40,20 | TWD 36,80 | 170,93K |
| 2026-07-31 | TWD 37,90 | +%9,22 | TWD 35,70 | TWD 39,45 | TWD 35,70 | 202,37K |
| 2026-07-30 | TWD 34,70 | -%6,22 | TWD 36,05 | TWD 38,55 | TWD 34,20 | 262,58K |
| 2026-07-29 | TWD 37,00 | -%4,15 | TWD 38,95 | TWD 38,95 | TWD 33,45 | 643,19K |
| 2026-07-28 | TWD 38,60 | -%10,85 | TWD 41,80 | TWD 42,50 | TWD 37,10 | 687,19K |
| 2026-07-27 | TWD 43,30 | +%1,05 | TWD 43,60 | TWD 44,20 | TWD 42,35 | 170,25K |
| 2026-07-24 | TWD 42,85 | -%2,50 | TWD 44,05 | TWD 44,70 | TWD 41,90 | 436,67K |
| 2026-07-23 | TWD 43,95 | +%0,11 | TWD 41,85 | TWD 46,30 | TWD 40,00 | 903,53K |
| 2026-07-22 | TWD 43,90 | -%7,19 | TWD 48,10 | TWD 50,20 | TWD 41,85 | 1,12M |
| 2026-07-21 | TWD 47,30 | +%21,28 | TWD 39,15 | TWD 49,30 | TWD 38,00 | 1,80M |
| 2026-07-20 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 40,00 | TWD 36,00 | 566,91K |
| 2026-07-17 | TWD 39,00 | +%2,09 | TWD 36,80 | TWD 42,40 | TWD 35,30 | 680,71K |
| 2026-07-16 | TWD 38,20 | +%2,96 | TWD 38,00 | TWD 40,25 | TWD 35,10 | 457,20K |
| 2026-07-15 | TWD 37,10 | +%11,92 | TWD 35,10 | TWD 42,90 | TWD 35,00 | 1,36M |
| 2026-07-14 | TWD 33,15 | -%3,21 | TWD 33,55 | TWD 34,20 | TWD 31,15 | 739,90K |
| 2026-07-13 | TWD 34,25 | -%10,10 | TWD 38,20 | TWD 38,30 | TWD 33,55 | 1,02M |
| 2026-07-10 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 0 |
| 2026-07-09 | TWD 38,10 | -%11,70 | TWD 42,35 | TWD 44,20 | TWD 35,90 | 1,51M |
| 2026-07-08 | TWD 43,15 | +%50,09 | TWD 29,45 | TWD 46,10 | TWD 29,45 | 2,59M |
| 2026-07-07 | TWD 28,75 | -%1,20 | TWD 29,50 | TWD 29,80 | TWD 28,45 | 148,81K |
| 2026-07-06 | TWD 29,10 | %0,00 | TWD 29,40 | TWD 30,00 | TWD 27,95 | 316,38K |
| 2026-07-03 | TWD 29,10 | +%0,17 | TWD 29,50 | TWD 30,60 | TWD 28,75 | 140,69K |
| 2026-07-02 | TWD 29,05 | -%0,17 | TWD 29,10 | TWD 29,30 | TWD 27,75 | 294,19K |
| 2026-07-01 | TWD 29,10 | -%3,64 | TWD 29,90 | TWD 30,50 | TWD 28,60 | 316,45K |
| 2026-06-30 | TWD 30,20 | +%4,50 | TWD 30,20 | TWD 31,00 | TWD 29,00 | 350,42K |
| 2026-06-29 | TWD 28,90 | -%0,34 | TWD 29,35 | TWD 30,20 | TWD 28,35 | 263,79K |
| 2026-06-26 | TWD 29,00 | -%4,92 | TWD 30,35 | TWD 30,40 | TWD 28,65 | 330,04K |
| 2026-06-25 | TWD 30,50 | -%4,69 | TWD 31,05 | TWD 32,15 | TWD 30,35 | 280,87K |
| 2026-06-24 | TWD 32,00 | +%0,47 | TWD 31,95 | TWD 32,55 | TWD 29,45 | 509,43K |
| 2026-06-23 | TWD 31,85 | -%12,74 | TWD 36,50 | TWD 37,50 | TWD 31,85 | 462,57K |
| 2026-06-22 | TWD 36,50 | +%9,61 | TWD 34,20 | TWD 38,85 | TWD 32,85 | 758,66K |
| 2026-06-18 | TWD 33,30 | +%7,77 | TWD 31,00 | TWD 36,75 | TWD 30,25 | 431,89K |
| 2026-06-17 | TWD 30,90 | -%4,04 | TWD 31,30 | TWD 31,40 | TWD 29,00 | 250,22K |
| 2026-06-16 | TWD 32,20 | -%8,52 | TWD 35,15 | TWD 35,15 | TWD 29,60 | 433,98K |
| 2026-06-15 | TWD 35,20 | -%2,76 | TWD 37,00 | TWD 37,00 | TWD 34,75 | 90,32K |
| 2026-06-12 | TWD 36,20 | +%0,98 | TWD 37,15 | TWD 37,40 | TWD 35,65 | 65,91K |
| 2026-06-11 | TWD 35,85 | -%6,27 | TWD 38,30 | TWD 39,05 | TWD 35,00 | 200,29K |
| 2026-06-10 | TWD 38,25 | -%1,67 | TWD 39,30 | TWD 40,00 | TWD 38,15 | 59,91K |
| 2026-06-09 | TWD 38,90 | +%3,87 | TWD 38,40 | TWD 40,15 | TWD 38,00 | 102,06K |
| 2026-06-08 | TWD 37,45 | -%6,61 | TWD 39,10 | TWD 39,10 | TWD 36,10 | 116,08K |
| 2026-06-05 | TWD 40,10 | -%1,23 | TWD 41,10 | TWD 41,10 | TWD 39,15 | 71,53K |
| 2026-06-04 | TWD 40,60 | -%4,47 | TWD 42,00 | TWD 43,00 | TWD 39,90 | 73,11K |
| 2026-06-03 | TWD 42,50 | +%2,78 | TWD 40,80 | TWD 43,95 | TWD 39,85 | 98,06K |
| 2026-06-02 | TWD 41,35 | -%1,08 | TWD 43,50 | TWD 43,50 | TWD 39,90 | 133,03K |
| 2026-06-01 | TWD 41,80 | %0,00 | TWD 41,00 | TWD 43,15 | TWD 40,90 | 95,32K |
| 2026-05-29 | TWD 41,80 | -%3,02 | TWD 42,30 | TWD 42,50 | TWD 40,50 | 140,01K |
| 2026-05-28 | TWD 43,10 | -%3,47 | TWD 44,95 | TWD 44,95 | TWD 42,75 | 151,69K |
| 2026-05-27 | TWD 44,65 | -%4,80 | TWD 46,70 | TWD 48,50 | TWD 43,75 | 180,66K |