Brogent Technologies Inc. 5263
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 90,70+1,60 (+%1,80)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 90,70 | +%1,80 | TWD 89,20 | TWD 91,30 | TWD 89,20 | 128,42K |
| 2026-09-30 | TWD 89,10 | -%0,56 | TWD 89,60 | TWD 89,90 | TWD 88,60 | 198,02K |
| 2026-09-29 | TWD 89,60 | -%0,55 | TWD 89,60 | TWD 89,80 | TWD 88,50 | 231,03K |
| 2026-09-24 | TWD 90,10 | -%0,77 | TWD 90,10 | TWD 91,00 | TWD 89,20 | 138,50K |
| 2026-09-23 | TWD 90,80 | +%0,89 | TWD 90,10 | TWD 91,30 | TWD 89,80 | 129,62K |
| 2026-09-22 | TWD 90,00 | +%2,04 | TWD 88,60 | TWD 90,60 | TWD 88,50 | 94,15K |
| 2026-09-21 | TWD 88,20 | -%1,89 | TWD 89,50 | TWD 89,50 | TWD 88,10 | 279,03K |
| 2026-09-18 | TWD 89,90 | +%0,22 | TWD 89,90 | TWD 92,30 | TWD 89,60 | 157,13K |
| 2026-09-17 | TWD 89,70 | -%1,21 | TWD 90,40 | TWD 91,00 | TWD 89,00 | 166,52K |
| 2026-09-16 | TWD 90,80 | +%1,57 | TWD 91,70 | TWD 92,00 | TWD 88,60 | 104,27K |
| 2026-09-15 | TWD 89,40 | -%1,97 | TWD 91,20 | TWD 91,20 | TWD 88,00 | 364,70K |
| 2026-09-14 | TWD 91,20 | -%1,94 | TWD 92,10 | TWD 92,50 | TWD 90,30 | 234,27K |
| 2026-09-11 | TWD 93,00 | -%8,37 | TWD 101,00 | TWD 101,00 | TWD 91,40 | 901,02K |
| 2026-09-10 | TWD 101,50 | +%0,50 | TWD 101,50 | TWD 103,00 | TWD 100,00 | 152,00K |
| 2026-09-09 | TWD 101,00 | -%3,35 | TWD 105,00 | TWD 105,00 | TWD 100,50 | 223,10K |
| 2026-09-08 | TWD 104,50 | +%1,46 | TWD 103,00 | TWD 104,50 | TWD 102,50 | 181,13K |
| 2026-09-07 | TWD 103,00 | %0,00 | TWD 103,50 | TWD 105,00 | TWD 102,00 | 195,14K |
| 2026-09-04 | TWD 103,00 | +%4,78 | TWD 98,80 | TWD 106,00 | TWD 98,30 | 739,28K |
| 2026-09-03 | TWD 98,30 | +%0,20 | TWD 98,20 | TWD 102,00 | TWD 97,60 | 257,25K |
| 2026-09-02 | TWD 98,10 | -%1,51 | TWD 99,70 | TWD 99,70 | TWD 97,50 | 92,00K |
| 2026-09-01 | TWD 99,60 | +%0,20 | TWD 98,80 | TWD 100,00 | TWD 98,10 | 156,61K |
| 2026-08-31 | TWD 99,40 | -%0,10 | TWD 99,50 | TWD 101,50 | TWD 98,60 | 397,00K |
| 2026-08-28 | TWD 99,50 | +%0,51 | TWD 98,00 | TWD 100,00 | TWD 97,10 | 386,20K |
| 2026-08-27 | TWD 99,00 | +%8,32 | TWD 92,80 | TWD 100,50 | TWD 92,80 | 853,39K |
| 2026-08-26 | TWD 91,40 | +%2,70 | TWD 89,10 | TWD 91,50 | TWD 89,10 | 298,19K |
| 2026-08-25 | TWD 89,00 | +%1,02 | TWD 87,20 | TWD 89,50 | TWD 87,20 | 95,00K |
| 2026-08-24 | TWD 88,10 | -%2,76 | TWD 89,30 | TWD 90,00 | TWD 88,10 | 218,17K |
| 2026-08-21 | TWD 90,60 | +%2,84 | TWD 87,30 | TWD 90,90 | TWD 86,80 | 689,18K |
| 2026-08-20 | TWD 88,10 | +%0,11 | TWD 87,50 | TWD 89,30 | TWD 87,50 | 121,26K |
| 2026-08-19 | TWD 88,00 | -%1,57 | TWD 88,50 | TWD 89,90 | TWD 88,00 | 120,17K |
| 2026-08-18 | TWD 89,40 | -%0,67 | TWD 89,40 | TWD 89,70 | TWD 89,10 | 47,29K |
| 2026-08-17 | TWD 90,00 | +%0,22 | TWD 90,10 | TWD 90,10 | TWD 88,80 | 63,17K |
| 2026-08-14 | TWD 89,80 | -%0,11 | TWD 89,90 | TWD 89,90 | TWD 88,50 | 227,18K |
| 2026-08-13 | TWD 89,90 | -%1,21 | TWD 91,00 | TWD 91,40 | TWD 89,50 | 314,06K |
| 2026-08-12 | TWD 91,00 | -%3,91 | TWD 94,50 | TWD 94,50 | TWD 90,70 | 210,17K |
| 2026-08-11 | TWD 94,70 | +%2,16 | TWD 92,70 | TWD 94,70 | TWD 92,00 | 117,45K |
| 2026-08-10 | TWD 92,70 | +%1,42 | TWD 91,10 | TWD 92,70 | TWD 90,00 | 192,01K |
| 2026-08-07 | TWD 91,40 | -%1,08 | TWD 92,50 | TWD 92,90 | TWD 91,20 | 88,05K |
| 2026-08-06 | TWD 92,40 | -%0,43 | TWD 92,90 | TWD 93,00 | TWD 91,80 | 98,59K |
| 2026-08-05 | TWD 92,80 | %0,00 | TWD 92,90 | TWD 93,20 | TWD 91,80 | 96,05K |
| 2026-08-04 | TWD 92,80 | +%0,87 | TWD 92,00 | TWD 94,00 | TWD 92,00 | 106,00K |
| 2026-08-03 | TWD 92,00 | -%1,50 | TWD 93,50 | TWD 93,70 | TWD 91,20 | 133,04K |
| 2026-07-31 | TWD 93,40 | +%1,30 | TWD 93,00 | TWD 94,60 | TWD 92,50 | 232,00K |
| 2026-07-30 | TWD 92,20 | +%1,32 | TWD 89,40 | TWD 92,20 | TWD 88,20 | 290,11K |
| 2026-07-29 | TWD 91,00 | -%1,94 | TWD 92,80 | TWD 93,00 | TWD 88,30 | 342,04K |
| 2026-07-28 | TWD 92,80 | -%3,13 | TWD 95,60 | TWD 95,60 | TWD 92,00 | 197,18K |
| 2026-07-27 | TWD 95,80 | -%0,73 | TWD 96,50 | TWD 96,50 | TWD 94,10 | 81,02K |
| 2026-07-24 | TWD 96,50 | -%0,58 | TWD 96,00 | TWD 97,20 | TWD 94,50 | 84,01K |
| 2026-07-23 | TWD 97,06 | -%0,91 | TWD 96,37 | TWD 97,96 | TWD 95,38 | 78,77K |
| 2026-07-22 | TWD 97,96 | +%4,01 | TWD 94,38 | TWD 98,36 | TWD 94,28 | 120,80K |
| 2026-07-21 | TWD 94,18 | +%0,96 | TWD 93,29 | TWD 94,88 | TWD 92,89 | 117,77K |
| 2026-07-20 | TWD 93,29 | +%1,19 | TWD 92,20 | TWD 93,89 | TWD 91,50 | 117,77K |
| 2026-07-17 | TWD 92,20 | -%6,64 | TWD 96,97 | TWD 96,97 | TWD 92,20 | 281,38K |
| 2026-07-16 | TWD 98,75 | -%0,60 | TWD 99,15 | TWD 99,35 | TWD 97,66 | 157,10K |
| 2026-07-15 | TWD 99,35 | %0,00 | TWD 99,85 | TWD 100,34 | TWD 98,95 | 142,94K |
| 2026-07-14 | TWD 99,35 | -%2,60 | TWD 100,34 | TWD 100,34 | TWD 97,36 | 240,56K |
| 2026-07-13 | TWD 102,00 | +%0,99 | TWD 104,50 | TWD 106,00 | TWD 102,00 | 377,00K |
| 2026-07-10 | TWD 101,00 | %0,00 | TWD 101,00 | TWD 101,00 | TWD 101,00 | 0 |
| 2026-07-09 | TWD 101,00 | %0,00 | TWD 101,50 | TWD 102,00 | TWD 100,00 | 107,00K |
| 2026-07-08 | TWD 101,00 | %0,00 | TWD 101,00 | TWD 102,50 | TWD 99,20 | 116,00K |
| 2026-07-07 | TWD 101,00 | +%2,23 | TWD 99,30 | TWD 103,00 | TWD 99,10 | 278,00K |
| 2026-07-06 | TWD 98,80 | -%0,60 | TWD 99,60 | TWD 100,00 | TWD 98,80 | 81,00K |
| 2026-07-03 | TWD 99,40 | +%0,10 | TWD 98,60 | TWD 99,60 | TWD 98,60 | 37,05K |
| 2026-07-02 | TWD 99,30 | +%0,30 | TWD 99,00 | TWD 99,50 | TWD 98,00 | 148,38K |
| 2026-07-01 | TWD 99,00 | +%0,51 | TWD 98,60 | TWD 99,00 | TWD 98,00 | 49,02K |
| 2026-06-30 | TWD 98,50 | +%0,51 | TWD 98,00 | TWD 98,50 | TWD 97,10 | 84,01K |
| 2026-06-29 | TWD 98,00 | %0,00 | TWD 98,90 | TWD 98,90 | TWD 97,90 | 57,00K |
| 2026-06-26 | TWD 98,00 | -%2,00 | TWD 100,00 | TWD 100,00 | TWD 97,00 | 235,12K |
| 2026-06-25 | TWD 100,00 | -%0,99 | TWD 102,50 | TWD 102,50 | TWD 100,00 | 67,00K |
| 2026-06-24 | TWD 101,00 | +%1,20 | TWD 99,40 | TWD 101,50 | TWD 99,10 | 183,02K |
| 2026-06-23 | TWD 99,80 | -%0,70 | TWD 100,00 | TWD 100,50 | TWD 98,80 | 204,03K |
| 2026-06-22 | TWD 100,50 | -%0,99 | TWD 101,00 | TWD 101,50 | TWD 99,60 | 270,00K |
| 2026-06-18 | TWD 101,50 | -%1,46 | TWD 103,00 | TWD 103,00 | TWD 101,00 | 163,24K |
| 2026-06-17 | TWD 103,00 | %0,00 | TWD 103,00 | TWD 103,50 | TWD 101,50 | 145,00K |
| 2026-06-16 | TWD 103,00 | +%0,98 | TWD 103,00 | TWD 104,50 | TWD 102,00 | 186,02K |
| 2026-06-15 | TWD 102,00 | %0,00 | TWD 103,00 | TWD 104,50 | TWD 102,00 | 189,08K |
| 2026-06-12 | TWD 102,00 | %0,00 | TWD 103,00 | TWD 104,50 | TWD 101,50 | 164,05K |
| 2026-06-11 | TWD 102,00 | +%0,49 | TWD 102,00 | TWD 104,00 | TWD 101,50 | 142,00K |
| 2026-06-10 | TWD 101,50 | -%4,25 | TWD 106,00 | TWD 107,00 | TWD 101,50 | 160,18K |
| 2026-06-09 | TWD 106,00 | +%0,95 | TWD 107,00 | TWD 109,00 | TWD 104,00 | 205,74K |
| 2026-06-08 | TWD 105,00 | -%2,33 | TWD 100,50 | TWD 105,00 | TWD 100,50 | 161,00K |
| 2026-06-05 | TWD 107,50 | +%1,42 | TWD 106,00 | TWD 107,50 | TWD 104,00 | 135,00K |
| 2026-06-04 | TWD 106,00 | -%1,40 | TWD 107,00 | TWD 107,00 | TWD 105,00 | 84,04K |
| 2026-06-03 | TWD 107,50 | %0,00 | TWD 107,50 | TWD 111,50 | TWD 106,50 | 344,17K |
| 2026-06-02 | TWD 107,50 | +%6,44 | TWD 106,00 | TWD 108,50 | TWD 104,00 | 511,08K |
| 2026-06-01 | TWD 101,00 | -%2,42 | TWD 104,00 | TWD 104,00 | TWD 100,50 | 234,06K |
| 2026-05-29 | TWD 103,50 | -%1,43 | TWD 106,00 | TWD 106,00 | TWD 101,50 | 253,00K |
| 2026-05-28 | TWD 105,00 | -%1,87 | TWD 107,50 | TWD 107,50 | TWD 103,00 | 248,06K |
| 2026-05-27 | TWD 107,00 | -%0,93 | TWD 108,00 | TWD 109,00 | TWD 104,00 | 315,12K |
| 2026-05-26 | TWD 108,00 | -%1,37 | TWD 109,00 | TWD 109,50 | TWD 106,50 | 273,23K |