3S Silicon Tech., Inc. 5297
TPEX · Tayvan · Elektronik Teknoloji
TWD 75,10-2,90 (-%3,72)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 77,00 | +%6,94 | TWD 71,90 | TWD 78,30 | TWD 71,30 | 688,87K |
| 2026-09-29 | TWD 72,00 | +%2,13 | TWD 70,80 | TWD 72,00 | TWD 70,00 | 137,48K |
| 2026-09-24 | TWD 70,50 | -%0,84 | TWD 72,00 | TWD 72,00 | TWD 69,60 | 282,92K |
| 2026-09-23 | TWD 71,10 | -%0,28 | TWD 73,00 | TWD 73,00 | TWD 70,50 | 187,37K |
| 2026-09-22 | TWD 71,30 | -%1,93 | TWD 72,80 | TWD 73,20 | TWD 70,50 | 253,58K |
| 2026-09-21 | TWD 72,70 | -%0,14 | TWD 71,10 | TWD 72,80 | TWD 70,70 | 253,78K |
| 2026-09-18 | TWD 72,80 | -%0,55 | TWD 73,00 | TWD 75,60 | TWD 71,40 | 313,07K |
| 2026-09-17 | TWD 73,20 | +%2,52 | TWD 73,00 | TWD 75,40 | TWD 71,80 | 305,74K |
| 2026-09-16 | TWD 71,40 | +%0,14 | TWD 73,30 | TWD 73,30 | TWD 70,60 | 115,87K |
| 2026-09-15 | TWD 71,30 | -%1,25 | TWD 74,40 | TWD 74,40 | TWD 71,00 | 140,21K |
| 2026-09-14 | TWD 72,20 | -%2,30 | TWD 73,20 | TWD 74,00 | TWD 70,30 | 201,45K |
| 2026-09-11 | TWD 73,90 | -%3,02 | TWD 77,00 | TWD 77,00 | TWD 72,50 | 435,06K |
| 2026-09-10 | TWD 76,20 | -%4,87 | TWD 79,10 | TWD 81,00 | TWD 76,20 | 303,37K |
| 2026-09-09 | TWD 80,10 | -%4,42 | TWD 83,70 | TWD 84,90 | TWD 78,00 | 533,37K |
| 2026-09-08 | TWD 83,80 | +%4,49 | TWD 81,40 | TWD 88,00 | TWD 77,30 | 741,72K |
| 2026-09-07 | TWD 80,20 | +%4,43 | TWD 77,10 | TWD 84,90 | TWD 74,10 | 581,70K |
| 2026-09-04 | TWD 76,80 | -%9,43 | TWD 85,70 | TWD 85,70 | TWD 76,70 | 1,01M |
| 2026-09-03 | TWD 84,80 | +%6,67 | TWD 80,00 | TWD 92,60 | TWD 79,60 | 2,22M |
| 2026-09-02 | TWD 79,50 | +%12,77 | TWD 70,30 | TWD 80,30 | TWD 70,30 | 1,03M |
| 2026-09-01 | TWD 70,50 | +%1,88 | TWD 70,00 | TWD 75,00 | TWD 68,00 | 492,62K |
| 2026-08-31 | TWD 69,20 | -%3,89 | TWD 71,30 | TWD 72,50 | TWD 67,70 | 446,90K |
| 2026-08-28 | TWD 72,00 | -%0,41 | TWD 70,70 | TWD 73,60 | TWD 69,20 | 317,64K |
| 2026-08-27 | TWD 72,30 | +%3,88 | TWD 69,70 | TWD 75,00 | TWD 68,80 | 712,78K |
| 2026-08-26 | TWD 69,60 | -%0,14 | TWD 70,10 | TWD 70,50 | TWD 68,20 | 124,62K |
| 2026-08-25 | TWD 69,70 | +%1,16 | TWD 68,90 | TWD 69,70 | TWD 67,70 | 161,18K |
| 2026-08-24 | TWD 68,90 | -%1,43 | TWD 70,00 | TWD 70,70 | TWD 68,00 | 219,56K |
| 2026-08-21 | TWD 69,90 | -%0,71 | TWD 71,10 | TWD 71,30 | TWD 69,10 | 119,11K |
| 2026-08-20 | TWD 70,40 | -%1,12 | TWD 72,00 | TWD 72,00 | TWD 69,20 | 236,77K |
| 2026-08-19 | TWD 71,20 | -%4,17 | TWD 72,80 | TWD 74,50 | TWD 69,00 | 258,28K |
| 2026-08-18 | TWD 74,30 | +%4,21 | TWD 71,30 | TWD 77,00 | TWD 71,00 | 567,84K |
| 2026-08-17 | TWD 71,30 | +%2,89 | TWD 70,00 | TWD 71,60 | TWD 67,50 | 176,70K |
| 2026-08-14 | TWD 69,30 | -%1,00 | TWD 71,50 | TWD 71,50 | TWD 68,70 | 268,24K |
| 2026-08-13 | TWD 70,00 | -%4,76 | TWD 73,50 | TWD 73,50 | TWD 69,70 | 329,11K |
| 2026-08-12 | TWD 73,50 | +%2,08 | TWD 73,10 | TWD 74,60 | TWD 69,70 | 286,14K |
| 2026-08-11 | TWD 72,00 | -%6,74 | TWD 76,10 | TWD 77,40 | TWD 70,00 | 456,96K |
| 2026-08-10 | TWD 77,20 | +%13,53 | TWD 68,40 | TWD 79,30 | TWD 68,00 | 882,54K |
| 2026-08-07 | TWD 68,00 | -%1,45 | TWD 68,30 | TWD 70,00 | TWD 66,10 | 329,86K |
| 2026-08-06 | TWD 69,00 | -%3,77 | TWD 70,90 | TWD 71,00 | TWD 68,10 | 207,38K |
| 2026-08-05 | TWD 71,70 | -%1,65 | TWD 73,50 | TWD 78,20 | TWD 70,60 | 387,05K |
| 2026-08-04 | TWD 72,90 | +%5,50 | TWD 67,90 | TWD 75,70 | TWD 65,40 | 452,29K |
| 2026-08-03 | TWD 69,10 | -%3,36 | TWD 70,00 | TWD 70,20 | TWD 64,00 | 371,80K |
| 2026-07-31 | TWD 71,50 | +%22,22 | TWD 60,00 | TWD 73,40 | TWD 60,00 | 574,68K |
| 2026-07-30 | TWD 58,50 | -%0,34 | TWD 57,30 | TWD 65,20 | TWD 56,50 | 341,09K |
| 2026-07-29 | TWD 58,70 | -%8,71 | TWD 64,40 | TWD 66,10 | TWD 57,80 | 597,20K |
| 2026-07-28 | TWD 64,30 | -%8,01 | TWD 67,90 | TWD 69,90 | TWD 62,00 | 465,49K |
| 2026-07-27 | TWD 69,90 | +%0,58 | TWD 68,50 | TWD 70,70 | TWD 65,20 | 315,88K |
| 2026-07-24 | TWD 69,50 | -%0,71 | TWD 69,50 | TWD 74,20 | TWD 68,70 | 302,26K |
| 2026-07-23 | TWD 70,00 | -%4,11 | TWD 74,00 | TWD 74,00 | TWD 69,60 | 316,74K |
| 2026-07-22 | TWD 73,00 | -%0,54 | TWD 73,80 | TWD 77,30 | TWD 72,00 | 394,41K |
| 2026-07-21 | TWD 73,40 | +%3,82 | TWD 70,50 | TWD 75,60 | TWD 70,50 | 424,01K |
| 2026-07-20 | TWD 70,70 | -%5,35 | TWD 74,10 | TWD 77,00 | TWD 67,50 | 584,98K |
| 2026-07-17 | TWD 74,70 | -%9,45 | TWD 80,80 | TWD 82,80 | TWD 74,10 | 558,02K |
| 2026-07-16 | TWD 82,50 | -%8,54 | TWD 88,70 | TWD 90,20 | TWD 81,20 | 723,03K |
| 2026-07-15 | TWD 90,20 | +%27,76 | TWD 70,60 | TWD 90,20 | TWD 68,70 | 1,29M |
| 2026-07-14 | TWD 70,60 | -%2,89 | TWD 73,00 | TWD 73,00 | TWD 66,60 | 775,44K |
| 2026-07-13 | TWD 72,70 | -%5,71 | TWD 77,10 | TWD 80,00 | TWD 71,70 | 680,07K |
| 2026-07-10 | TWD 77,10 | %0,00 | TWD 77,10 | TWD 77,10 | TWD 77,10 | 0 |
| 2026-07-09 | TWD 77,10 | -%2,77 | TWD 79,50 | TWD 80,60 | TWD 76,30 | 358,74K |
| 2026-07-08 | TWD 79,30 | -%0,50 | TWD 82,90 | TWD 83,50 | TWD 75,10 | 518,84K |
| 2026-07-07 | TWD 79,70 | -%10,45 | TWD 86,60 | TWD 90,00 | TWD 79,70 | 729,14K |
| 2026-07-06 | TWD 89,00 | -%1,00 | TWD 90,60 | TWD 95,30 | TWD 88,10 | 629,58K |
| 2026-07-03 | TWD 89,90 | +%2,51 | TWD 87,10 | TWD 92,00 | TWD 84,60 | 495,58K |
| 2026-07-02 | TWD 87,70 | +%5,28 | TWD 83,50 | TWD 92,20 | TWD 78,60 | 670,86K |
| 2026-07-01 | TWD 83,30 | -%8,36 | TWD 92,00 | TWD 92,20 | TWD 81,20 | 1,25M |
| 2026-06-30 | TWD 90,90 | -%3,40 | TWD 92,00 | TWD 96,80 | TWD 89,00 | 859,68K |
| 2026-06-29 | TWD 94,10 | -%5,81 | TWD 97,00 | TWD 105,50 | TWD 93,00 | 809,79K |
| 2026-06-26 | TWD 99,90 | -%7,93 | TWD 107,00 | TWD 110,50 | TWD 94,00 | 1,21M |
| 2026-06-25 | TWD 108,50 | %0,00 | TWD 108,00 | TWD 114,50 | TWD 99,90 | 1,22M |
| 2026-06-24 | TWD 108,50 | -%2,25 | TWD 107,00 | TWD 108,50 | TWD 95,00 | 1,69M |
| 2026-06-23 | TWD 111,00 | -%2,20 | TWD 115,00 | TWD 133,00 | TWD 107,50 | 3,06M |
| 2026-06-22 | TWD 113,50 | +%37,41 | TWD 85,00 | TWD 119,00 | TWD 83,00 | 4,13M |
| 2026-06-18 | TWD 82,60 | +%17,00 | TWD 69,10 | TWD 84,20 | TWD 66,50 | 2,53M |
| 2026-06-17 | TWD 70,60 | +%17,28 | TWD 59,80 | TWD 72,00 | TWD 50,50 | 2,83M |
| 2026-06-16 | TWD 60,20 | -%13,26 | TWD 67,80 | TWD 68,10 | TWD 59,80 | 2,05M |
| 2026-06-15 | TWD 69,40 | -%2,53 | TWD 71,60 | TWD 74,00 | TWD 68,70 | 957,54K |
| 2026-06-12 | TWD 71,20 | +%0,71 | TWD 71,50 | TWD 77,40 | TWD 71,10 | 929,21K |
| 2026-06-11 | TWD 70,70 | -%11,74 | TWD 81,00 | TWD 81,00 | TWD 68,80 | 2,04M |
| 2026-06-10 | TWD 80,10 | -%10,70 | TWD 88,50 | TWD 89,00 | TWD 80,00 | 1,09M |
| 2026-06-09 | TWD 89,70 | +%1,13 | TWD 88,80 | TWD 90,50 | TWD 84,50 | 891,29K |
| 2026-06-08 | TWD 88,70 | -%9,40 | TWD 92,00 | TWD 95,00 | TWD 84,20 | 899,08K |
| 2026-06-05 | TWD 97,90 | -%0,71 | TWD 99,70 | TWD 102,50 | TWD 94,80 | 581,87K |
| 2026-06-04 | TWD 98,60 | -%5,19 | TWD 102,00 | TWD 104,50 | TWD 97,70 | 507,96K |
| 2026-06-03 | TWD 104,00 | +%5,80 | TWD 99,50 | TWD 107,00 | TWD 94,20 | 803,66K |
| 2026-06-02 | TWD 98,30 | -%10,23 | TWD 107,00 | TWD 109,00 | TWD 95,20 | 1,67M |
| 2026-06-01 | TWD 109,50 | -%13,78 | TWD 125,50 | TWD 127,00 | TWD 106,50 | 1,84M |
| 2026-05-29 | TWD 127,00 | +%1,60 | TWD 127,50 | TWD 133,50 | TWD 122,00 | 648,71K |
| 2026-05-28 | TWD 125,00 | -%4,21 | TWD 132,50 | TWD 134,00 | TWD 122,50 | 893,27K |
| 2026-05-27 | TWD 130,50 | -%3,33 | TWD 136,00 | TWD 144,50 | TWD 127,00 | 1,08M |
| 2026-05-26 | TWD 135,00 | +%3,05 | TWD 137,50 | TWD 145,00 | TWD 130,50 | 1,47M |
| 2026-05-25 | TWD 131,00 | +%5,65 | TWD 126,00 | TWD 132,00 | TWD 123,00 | 1,47M |