Desiccant Technology Corporation 5292
TWSE · Tayvan · Üretici İmalatı
TWD 240,00+3,00 (+%1,27)
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 240,00 | +%1,27 | TWD 236,00 | TWD 244,00 | TWD 234,00 | 244,56K |
| 2026-10-01 | TWD 237,00 | +%3,04 | TWD 228,50 | TWD 240,00 | TWD 228,50 | 462,70K |
| 2026-09-30 | TWD 230,00 | +%5,26 | TWD 216,50 | TWD 234,00 | TWD 216,50 | 315,25K |
| 2026-09-29 | TWD 218,50 | +%0,46 | TWD 217,00 | TWD 219,00 | TWD 215,50 | 34,81K |
| 2026-09-24 | TWD 217,50 | -%0,46 | TWD 217,00 | TWD 218,00 | TWD 215,50 | 28,20K |
| 2026-09-23 | TWD 218,50 | +%0,23 | TWD 217,00 | TWD 219,00 | TWD 210,00 | 80,90K |
| 2026-09-22 | TWD 218,00 | %0,00 | TWD 217,00 | TWD 219,00 | TWD 215,00 | 60,44K |
| 2026-09-21 | TWD 218,00 | -%0,91 | TWD 219,50 | TWD 219,50 | TWD 215,00 | 39,02K |
| 2026-09-18 | TWD 220,00 | +%1,62 | TWD 216,50 | TWD 220,00 | TWD 216,50 | 46,50K |
| 2026-09-17 | TWD 216,50 | +%3,59 | TWD 212,00 | TWD 219,00 | TWD 211,50 | 97,05K |
| 2026-09-16 | TWD 209,00 | %0,00 | TWD 208,00 | TWD 216,50 | TWD 208,00 | 119,09K |
| 2026-09-15 | TWD 209,00 | -%3,02 | TWD 212,50 | TWD 215,00 | TWD 209,00 | 126,48K |
| 2026-09-14 | TWD 215,50 | -%0,69 | TWD 226,00 | TWD 226,00 | TWD 213,50 | 92,10K |
| 2026-09-11 | TWD 217,00 | -%1,36 | TWD 216,00 | TWD 219,00 | TWD 216,00 | 57,00K |
| 2026-09-10 | TWD 220,00 | -%1,57 | TWD 221,50 | TWD 222,50 | TWD 218,50 | 63,80K |
| 2026-09-09 | TWD 223,50 | +%2,76 | TWD 215,00 | TWD 225,00 | TWD 214,50 | 157,22K |
| 2026-09-08 | TWD 217,50 | -%1,14 | TWD 220,00 | TWD 220,50 | TWD 215,00 | 73,10K |
| 2026-09-07 | TWD 220,00 | -%0,23 | TWD 218,00 | TWD 221,50 | TWD 217,50 | 90,10K |
| 2026-09-04 | TWD 220,50 | +%0,68 | TWD 215,50 | TWD 223,00 | TWD 215,50 | 74,01K |
| 2026-09-03 | TWD 219,00 | -%6,61 | TWD 229,50 | TWD 232,00 | TWD 218,00 | 392,67K |
| 2026-09-02 | TWD 234,50 | -%2,70 | TWD 237,00 | TWD 239,00 | TWD 227,00 | 458,34K |
| 2026-09-01 | TWD 241,00 | +%9,79 | TWD 219,50 | TWD 241,00 | TWD 219,00 | 1,02M |
| 2026-08-31 | TWD 219,50 | -%0,23 | TWD 217,50 | TWD 220,00 | TWD 216,50 | 155,10K |
| 2026-08-28 | TWD 220,00 | +%0,46 | TWD 221,50 | TWD 221,50 | TWD 215,50 | 259,14K |
| 2026-08-27 | TWD 219,00 | +%1,39 | TWD 219,00 | TWD 222,00 | TWD 218,00 | 229,51K |
| 2026-08-26 | TWD 216,00 | +%0,93 | TWD 210,00 | TWD 220,00 | TWD 210,00 | 207,20K |
| 2026-08-25 | TWD 214,00 | +%1,66 | TWD 210,00 | TWD 216,00 | TWD 203,00 | 412,50K |
| 2026-08-24 | TWD 210,50 | -%3,44 | TWD 212,00 | TWD 222,00 | TWD 202,00 | 711,74K |
| 2026-08-21 | TWD 218,00 | +%1,87 | TWD 214,00 | TWD 219,00 | TWD 207,50 | 448,06K |
| 2026-08-20 | TWD 214,00 | +%1,90 | TWD 211,00 | TWD 216,00 | TWD 209,00 | 441,53K |
| 2026-08-19 | TWD 210,00 | +%9,95 | TWD 190,00 | TWD 210,00 | TWD 190,00 | 643,31K |
| 2026-08-18 | TWD 191,00 | -%2,05 | TWD 195,00 | TWD 196,00 | TWD 190,50 | 268,81K |
| 2026-08-17 | TWD 195,00 | +%1,04 | TWD 193,00 | TWD 196,00 | TWD 188,50 | 148,40K |
| 2026-08-14 | TWD 193,00 | +%1,58 | TWD 190,50 | TWD 194,00 | TWD 186,50 | 145,39K |
| 2026-08-13 | TWD 190,00 | +%1,60 | TWD 187,50 | TWD 192,00 | TWD 187,50 | 116,00K |
| 2026-08-12 | TWD 187,00 | +%4,18 | TWD 182,00 | TWD 190,00 | TWD 182,00 | 162,30K |
| 2026-08-11 | TWD 179,50 | +%0,56 | TWD 176,00 | TWD 188,00 | TWD 176,00 | 182,03K |
| 2026-08-10 | TWD 178,50 | +%3,78 | TWD 172,50 | TWD 180,50 | TWD 172,50 | 67,15K |
| 2026-08-07 | TWD 172,00 | +%2,08 | TWD 171,50 | TWD 177,00 | TWD 166,00 | 106,08K |
| 2026-08-06 | TWD 168,50 | +%3,37 | TWD 163,00 | TWD 168,50 | TWD 162,00 | 96,40K |
| 2026-08-05 | TWD 163,00 | %0,00 | TWD 167,00 | TWD 169,00 | TWD 163,00 | 64,30K |
| 2026-08-04 | TWD 163,00 | +%1,24 | TWD 159,00 | TWD 164,00 | TWD 159,00 | 53,15K |
| 2026-08-03 | TWD 161,00 | +%3,21 | TWD 159,50 | TWD 166,00 | TWD 155,50 | 162,21K |
| 2026-07-31 | TWD 156,00 | +%3,31 | TWD 155,00 | TWD 160,00 | TWD 153,50 | 184,01K |
| 2026-07-30 | TWD 151,00 | -%2,89 | TWD 162,00 | TWD 162,00 | TWD 151,00 | 82,07K |
| 2026-07-29 | TWD 155,50 | -%2,81 | TWD 160,00 | TWD 160,00 | TWD 150,00 | 186,08K |
| 2026-07-28 | TWD 160,00 | -%3,90 | TWD 163,50 | TWD 163,50 | TWD 157,00 | 104,66K |
| 2026-07-27 | TWD 166,50 | +%0,60 | TWD 164,50 | TWD 167,00 | TWD 164,00 | 51,13K |
| 2026-07-24 | TWD 165,50 | -%1,78 | TWD 164,00 | TWD 167,50 | TWD 164,00 | 54,31K |
| 2026-07-23 | TWD 168,50 | -%1,46 | TWD 171,50 | TWD 171,50 | TWD 167,50 | 60,02K |
| 2026-07-22 | TWD 171,00 | +%0,88 | TWD 168,50 | TWD 173,50 | TWD 168,00 | 105,11K |
| 2026-07-21 | TWD 169,50 | +%3,35 | TWD 180,00 | TWD 180,00 | TWD 168,00 | 401,32K |
| 2026-07-20 | TWD 164,00 | -%1,80 | TWD 167,00 | TWD 168,00 | TWD 161,00 | 103,05K |
| 2026-07-17 | TWD 167,00 | -%4,30 | TWD 173,50 | TWD 173,50 | TWD 164,00 | 220,10K |
| 2026-07-16 | TWD 174,50 | -%1,69 | TWD 172,50 | TWD 179,00 | TWD 172,00 | 61,15K |
| 2026-07-15 | TWD 177,50 | +%2,31 | TWD 174,50 | TWD 178,50 | TWD 171,00 | 132,01K |
| 2026-07-14 | TWD 173,50 | -%3,61 | TWD 183,50 | TWD 183,50 | TWD 167,50 | 303,00K |
| 2026-07-13 | TWD 180,00 | -%6,49 | TWD 191,00 | TWD 193,00 | TWD 180,00 | 459,00K |
| 2026-07-10 | TWD 192,50 | %0,00 | TWD 192,50 | TWD 192,50 | TWD 192,50 | 0 |
| 2026-07-09 | TWD 192,50 | -%5,26 | TWD 199,00 | TWD 200,00 | TWD 187,00 | 764,06K |
| 2026-07-08 | TWD 203,18 | -%0,22 | TWD 207,27 | TWD 208,18 | TWD 201,82 | 237,12K |
| 2026-07-07 | TWD 203,64 | -%1,97 | TWD 207,27 | TWD 209,09 | TWD 203,64 | 123,23K |
| 2026-07-06 | TWD 207,73 | +%0,66 | TWD 206,36 | TWD 210,45 | TWD 205,00 | 147,63K |
| 2026-07-03 | TWD 206,36 | +%3,18 | TWD 199,09 | TWD 207,27 | TWD 199,09 | 163,14K |
| 2026-07-02 | TWD 200,00 | -%0,23 | TWD 200,45 | TWD 200,45 | TWD 196,36 | 46,20K |
| 2026-07-01 | TWD 200,45 | +%0,46 | TWD 201,36 | TWD 203,18 | TWD 199,55 | 73,81K |
| 2026-06-30 | TWD 199,55 | +%3,54 | TWD 196,36 | TWD 202,27 | TWD 196,36 | 93,52K |
| 2026-06-29 | TWD 192,73 | +%1,92 | TWD 190,91 | TWD 193,18 | TWD 189,09 | 85,89K |
| 2026-06-26 | TWD 189,09 | -%4,81 | TWD 197,27 | TWD 198,64 | TWD 189,09 | 289,53K |
| 2026-06-25 | TWD 198,64 | +%0,46 | TWD 200,00 | TWD 201,82 | TWD 197,73 | 128,81K |
| 2026-06-24 | TWD 197,73 | -%3,76 | TWD 203,64 | TWD 205,45 | TWD 196,82 | 247,53K |
| 2026-06-23 | TWD 205,45 | -%0,88 | TWD 207,27 | TWD 208,18 | TWD 204,09 | 70,41K |
| 2026-06-22 | TWD 207,27 | -%0,22 | TWD 206,82 | TWD 210,45 | TWD 205,45 | 161,70K |
| 2026-06-18 | TWD 207,73 | +%1,11 | TWD 205,45 | TWD 208,18 | TWD 204,55 | 97,90K |
| 2026-06-17 | TWD 205,45 | +%0,89 | TWD 202,27 | TWD 205,45 | TWD 201,82 | 59,45K |
| 2026-06-16 | TWD 203,64 | -%1,10 | TWD 209,09 | TWD 209,09 | TWD 200,91 | 119,91K |
| 2026-06-15 | TWD 205,91 | +%5,84 | TWD 199,09 | TWD 209,09 | TWD 196,36 | 223,52K |
| 2026-06-12 | TWD 194,55 | +%2,39 | TWD 190,91 | TWD 200,00 | TWD 190,91 | 221,56K |
| 2026-06-11 | TWD 190,00 | +%3,21 | TWD 188,18 | TWD 192,27 | TWD 184,09 | 224,07K |
| 2026-06-10 | TWD 184,09 | -%2,17 | TWD 188,18 | TWD 191,36 | TWD 183,18 | 203,50K |
| 2026-06-09 | TWD 188,18 | -%1,19 | TWD 185,91 | TWD 193,18 | TWD 184,09 | 314,61K |
| 2026-06-08 | TWD 190,45 | -%3,23 | TWD 180,91 | TWD 192,73 | TWD 180,91 | 185,08K |
| 2026-06-05 | TWD 196,82 | -%3,78 | TWD 204,55 | TWD 204,55 | TWD 196,36 | 222,32K |
| 2026-06-04 | TWD 204,55 | +%1,12 | TWD 202,27 | TWD 205,91 | TWD 201,82 | 85,97K |
| 2026-06-03 | TWD 202,27 | -%0,45 | TWD 204,09 | TWD 206,36 | TWD 202,27 | 104,63K |
| 2026-06-02 | TWD 203,18 | -%2,61 | TWD 208,64 | TWD 208,64 | TWD 200,91 | 174,92K |
| 2026-06-01 | TWD 208,64 | +%1,55 | TWD 206,82 | TWD 210,91 | TWD 201,36 | 246,51K |
| 2026-05-29 | TWD 205,45 | -%2,16 | TWD 210,91 | TWD 211,36 | TWD 204,55 | 285,36K |
| 2026-05-28 | TWD 210,00 | +%2,44 | TWD 205,00 | TWD 213,18 | TWD 205,00 | 503,85K |
| 2026-05-27 | TWD 205,00 | +%1,12 | TWD 202,73 | TWD 206,82 | TWD 201,82 | 249,71K |