Gigastone Corp. 5262
TPEX · Tayvan · Elektronik Teknoloji
TWD 47,50+4,50 (+%10,47)
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 47,50 | +%9,83 | TWD 43,25 | TWD 47,50 | TWD 43,25 | 524,09K |
| 2026-10-01 | TWD 43,25 | +%0,70 | TWD 43,25 | TWD 43,25 | TWD 42,55 | 30,54K |
| 2026-09-30 | TWD 42,95 | +%1,06 | TWD 43,30 | TWD 43,35 | TWD 42,05 | 55,05K |
| 2026-09-29 | TWD 42,50 | +%2,04 | TWD 42,95 | TWD 43,65 | TWD 42,50 | 70,28K |
| 2026-09-24 | TWD 41,65 | -%3,14 | TWD 41,65 | TWD 42,00 | TWD 41,65 | 17,44K |
| 2026-09-23 | TWD 43,00 | +%2,87 | TWD 41,80 | TWD 43,00 | TWD 41,80 | 9,86K |
| 2026-09-22 | TWD 41,80 | -%0,48 | TWD 41,85 | TWD 43,00 | TWD 41,80 | 46,10K |
| 2026-09-21 | TWD 42,00 | -%0,94 | TWD 43,35 | TWD 43,35 | TWD 41,70 | 58,93K |
| 2026-09-18 | TWD 42,40 | -%0,24 | TWD 42,30 | TWD 42,85 | TWD 41,75 | 31,20K |
| 2026-09-17 | TWD 42,50 | -%1,62 | TWD 42,30 | TWD 43,50 | TWD 41,80 | 37,76K |
| 2026-09-16 | TWD 43,20 | +%4,60 | TWD 42,15 | TWD 43,20 | TWD 41,50 | 28,00K |
| 2026-09-15 | TWD 41,30 | -%1,78 | TWD 43,70 | TWD 43,70 | TWD 41,30 | 18,28K |
| 2026-09-14 | TWD 42,05 | -%4,10 | TWD 42,55 | TWD 43,00 | TWD 42,05 | 49,57K |
| 2026-09-11 | TWD 43,85 | +%1,98 | TWD 43,95 | TWD 44,05 | TWD 42,55 | 75,99K |
| 2026-09-10 | TWD 43,00 | +%1,06 | TWD 42,55 | TWD 44,00 | TWD 42,55 | 40,16K |
| 2026-09-09 | TWD 42,55 | +%0,35 | TWD 42,10 | TWD 43,60 | TWD 41,85 | 59,63K |
| 2026-09-08 | TWD 42,40 | -%0,93 | TWD 42,10 | TWD 43,25 | TWD 42,10 | 22,98K |
| 2026-09-07 | TWD 42,80 | -%1,50 | TWD 43,20 | TWD 43,60 | TWD 42,30 | 76,50K |
| 2026-09-04 | TWD 43,45 | +%0,70 | TWD 43,55 | TWD 43,85 | TWD 43,15 | 63,35K |
| 2026-09-03 | TWD 43,15 | -%1,03 | TWD 44,15 | TWD 44,15 | TWD 43,15 | 83,02K |
| 2026-09-02 | TWD 43,60 | -%1,47 | TWD 44,25 | TWD 44,30 | TWD 43,35 | 33,80K |
| 2026-09-01 | TWD 44,25 | +%1,72 | TWD 43,35 | TWD 44,25 | TWD 43,35 | 39,23K |
| 2026-08-31 | TWD 43,50 | -%0,68 | TWD 44,05 | TWD 44,05 | TWD 43,30 | 50,37K |
| 2026-08-28 | TWD 43,80 | +%0,69 | TWD 43,50 | TWD 43,90 | TWD 43,40 | 69,49K |
| 2026-08-27 | TWD 43,50 | -%0,46 | TWD 43,50 | TWD 43,75 | TWD 43,20 | 29,16K |
| 2026-08-26 | TWD 43,70 | -%0,79 | TWD 44,05 | TWD 44,10 | TWD 43,30 | 64,71K |
| 2026-08-25 | TWD 44,05 | +%0,80 | TWD 43,95 | TWD 44,10 | TWD 43,65 | 107,01K |
| 2026-08-24 | TWD 43,70 | +%1,75 | TWD 43,10 | TWD 44,50 | TWD 43,10 | 101,97K |
| 2026-08-21 | TWD 42,95 | -%2,16 | TWD 42,75 | TWD 43,95 | TWD 42,75 | 101,59K |
| 2026-08-20 | TWD 43,90 | +%1,97 | TWD 43,05 | TWD 43,90 | TWD 42,75 | 48,42K |
| 2026-08-19 | TWD 43,05 | -%1,82 | TWD 43,85 | TWD 44,00 | TWD 43,00 | 83,61K |
| 2026-08-18 | TWD 43,85 | -%2,23 | TWD 44,95 | TWD 45,00 | TWD 43,85 | 50,15K |
| 2026-08-17 | TWD 44,85 | -%0,66 | TWD 45,30 | TWD 45,50 | TWD 44,85 | 94,26K |
| 2026-08-14 | TWD 45,15 | -%0,33 | TWD 44,80 | TWD 45,30 | TWD 44,05 | 56,76K |
| 2026-08-13 | TWD 45,30 | +%2,84 | TWD 44,05 | TWD 45,30 | TWD 43,85 | 94,62K |
| 2026-08-12 | TWD 44,05 | -%2,76 | TWD 46,50 | TWD 46,50 | TWD 42,25 | 164,80K |
| 2026-08-11 | TWD 45,30 | -%2,58 | TWD 46,50 | TWD 46,50 | TWD 44,85 | 74,34K |
| 2026-08-10 | TWD 46,50 | -%0,85 | TWD 46,00 | TWD 47,15 | TWD 45,85 | 161,95K |
| 2026-08-07 | TWD 46,90 | -%2,19 | TWD 47,00 | TWD 48,10 | TWD 46,05 | 181,87K |
| 2026-08-06 | TWD 47,95 | +%6,56 | TWD 45,15 | TWD 50,50 | TWD 45,15 | 314,96K |
| 2026-08-05 | TWD 45,00 | +%5,51 | TWD 42,65 | TWD 45,30 | TWD 42,65 | 186,01K |
| 2026-08-04 | TWD 42,65 | +%2,28 | TWD 41,05 | TWD 43,20 | TWD 42,20 | 41,44K |
| 2026-08-03 | TWD 41,70 | +%3,99 | TWD 41,05 | TWD 43,65 | TWD 41,00 | 114,19K |
| 2026-07-31 | TWD 40,10 | +%4,97 | TWD 38,85 | TWD 40,30 | TWD 38,80 | 70,98K |
| 2026-07-30 | TWD 38,20 | +%0,13 | TWD 38,85 | TWD 39,00 | TWD 38,05 | 62,15K |
| 2026-07-29 | TWD 38,15 | -%4,74 | TWD 40,60 | TWD 40,60 | TWD 37,90 | 224,28K |
| 2026-07-28 | TWD 40,05 | -%1,96 | TWD 40,85 | TWD 40,85 | TWD 40,05 | 83,27K |
| 2026-07-27 | TWD 40,85 | -%3,08 | TWD 42,15 | TWD 42,80 | TWD 40,85 | 88,82K |
| 2026-07-24 | TWD 42,15 | -%0,12 | TWD 42,20 | TWD 44,15 | TWD 41,20 | 112,35K |
| 2026-07-23 | TWD 42,20 | -%0,12 | TWD 42,25 | TWD 43,15 | TWD 42,05 | 85,90K |
| 2026-07-22 | TWD 42,25 | +%0,60 | TWD 42,40 | TWD 43,15 | TWD 42,20 | 35,30K |
| 2026-07-21 | TWD 42,00 | -%0,83 | TWD 41,85 | TWD 42,40 | TWD 41,85 | 24,79K |
| 2026-07-20 | TWD 42,35 | +%3,17 | TWD 41,60 | TWD 42,40 | TWD 41,20 | 45,77K |
| 2026-07-17 | TWD 41,05 | -%7,02 | TWD 43,90 | TWD 43,90 | TWD 41,00 | 206,29K |
| 2026-07-16 | TWD 44,15 | -%0,11 | TWD 44,45 | TWD 44,80 | TWD 44,00 | 67,68K |
| 2026-07-15 | TWD 44,20 | -%0,11 | TWD 44,25 | TWD 44,50 | TWD 42,50 | 158,17K |
| 2026-07-14 | TWD 44,25 | -%2,10 | TWD 45,00 | TWD 45,20 | TWD 43,35 | 101,47K |
| 2026-07-13 | TWD 45,20 | -%0,22 | TWD 45,95 | TWD 47,50 | TWD 45,05 | 147,66K |
| 2026-07-10 | TWD 45,30 | %0,00 | TWD 45,30 | TWD 45,30 | TWD 45,30 | 0 |
| 2026-07-09 | TWD 45,30 | +%2,03 | TWD 44,05 | TWD 45,95 | TWD 44,05 | 48,85K |
| 2026-07-08 | TWD 44,40 | -%0,45 | TWD 45,95 | TWD 45,95 | TWD 44,15 | 49,20K |
| 2026-07-07 | TWD 44,60 | -%0,56 | TWD 45,15 | TWD 45,40 | TWD 44,05 | 61,38K |
| 2026-07-06 | TWD 44,85 | -%0,33 | TWD 44,05 | TWD 45,95 | TWD 44,05 | 80,31K |
| 2026-07-03 | TWD 45,00 | +%0,11 | TWD 45,00 | TWD 45,00 | TWD 44,40 | 44,47K |
| 2026-07-02 | TWD 44,95 | +%0,22 | TWD 44,05 | TWD 45,40 | TWD 43,70 | 135,12K |
| 2026-07-01 | TWD 44,85 | -%2,82 | TWD 45,55 | TWD 45,95 | TWD 44,75 | 140,50K |
| 2026-06-30 | TWD 46,15 | +%1,76 | TWD 46,20 | TWD 46,55 | TWD 45,05 | 65,22K |
| 2026-06-29 | TWD 45,35 | -%0,44 | TWD 45,05 | TWD 46,95 | TWD 45,05 | 70,10K |
| 2026-06-26 | TWD 45,55 | -%2,04 | TWD 46,95 | TWD 47,70 | TWD 45,35 | 130,01K |
| 2026-06-25 | TWD 46,50 | +%5,68 | TWD 44,45 | TWD 47,00 | TWD 44,00 | 120,70K |
| 2026-06-24 | TWD 44,00 | +%1,03 | TWD 44,95 | TWD 44,95 | TWD 43,35 | 43,71K |
| 2026-06-23 | TWD 43,55 | %0,00 | TWD 45,20 | TWD 45,25 | TWD 43,55 | 65,80K |
| 2026-06-22 | TWD 43,55 | +%0,11 | TWD 43,95 | TWD 45,20 | TWD 43,55 | 121,61K |
| 2026-06-18 | TWD 43,50 | -%0,11 | TWD 43,55 | TWD 45,15 | TWD 43,50 | 115,96K |
| 2026-06-17 | TWD 43,55 | -%5,22 | TWD 45,70 | TWD 45,70 | TWD 43,50 | 239,16K |
| 2026-06-16 | TWD 45,95 | +%0,22 | TWD 45,85 | TWD 46,15 | TWD 45,75 | 125,99K |
| 2026-06-15 | TWD 45,85 | -%2,96 | TWD 47,25 | TWD 47,30 | TWD 45,70 | 277,83K |
| 2026-06-12 | TWD 47,25 | +%1,07 | TWD 45,80 | TWD 47,30 | TWD 45,60 | 146,27K |
| 2026-06-11 | TWD 46,75 | -%0,85 | TWD 47,55 | TWD 48,10 | TWD 45,25 | 102,65K |
| 2026-06-10 | TWD 47,15 | -%1,15 | TWD 48,15 | TWD 48,35 | TWD 46,65 | 122,44K |
| 2026-06-09 | TWD 47,70 | +%1,49 | TWD 46,80 | TWD 48,35 | TWD 46,80 | 79,08K |
| 2026-06-08 | TWD 47,00 | -%7,11 | TWD 49,40 | TWD 50,00 | TWD 45,15 | 248,62K |
| 2026-06-05 | TWD 50,60 | -%0,98 | TWD 51,60 | TWD 51,60 | TWD 49,90 | 145,99K |
| 2026-06-04 | TWD 51,10 | -%2,29 | TWD 51,60 | TWD 51,90 | TWD 51,00 | 111,48K |
| 2026-06-03 | TWD 52,30 | +%0,19 | TWD 52,50 | TWD 53,90 | TWD 51,50 | 192,21K |
| 2026-06-02 | TWD 52,20 | +%3,37 | TWD 51,50 | TWD 52,50 | TWD 50,80 | 259,15K |
| 2026-06-01 | TWD 50,50 | -%2,13 | TWD 51,50 | TWD 52,50 | TWD 50,50 | 215,47K |
| 2026-05-29 | TWD 51,60 | +%0,19 | TWD 50,70 | TWD 53,10 | TWD 50,70 | 122,52K |
| 2026-05-28 | TWD 51,50 | -%0,19 | TWD 51,00 | TWD 52,20 | TWD 50,80 | 178,72K |
| 2026-05-27 | TWD 51,60 | -%2,46 | TWD 52,10 | TWD 52,90 | TWD 51,00 | 192,18K |