Excelliance MOS Corp. 5299
TPEX · Tayvan · Elektronik Teknoloji
TWD 104,50+1,00 (+%0,97)
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 103,50 | +%0,98 | TWD 102,50 | TWD 104,00 | TWD 102,00 | 248,02K |
| 2026-09-30 | TWD 102,50 | +%2,50 | TWD 102,00 | TWD 103,50 | TWD 99,90 | 437,01K |
| 2026-09-29 | TWD 100,00 | -%1,48 | TWD 101,50 | TWD 102,50 | TWD 100,00 | 150,01K |
| 2026-09-24 | TWD 101,50 | +%1,00 | TWD 99,80 | TWD 102,50 | TWD 99,50 | 320,10K |
| 2026-09-23 | TWD 100,50 | +%4,25 | TWD 97,50 | TWD 102,50 | TWD 96,60 | 591,22K |
| 2026-09-22 | TWD 96,40 | +%0,21 | TWD 97,90 | TWD 97,90 | TWD 96,30 | 138,10K |
| 2026-09-21 | TWD 96,20 | -%0,52 | TWD 97,70 | TWD 97,80 | TWD 96,00 | 126,01K |
| 2026-09-18 | TWD 96,70 | +%1,79 | TWD 95,00 | TWD 96,70 | TWD 94,60 | 181,05K |
| 2026-09-17 | TWD 95,00 | +%1,06 | TWD 95,00 | TWD 95,80 | TWD 94,40 | 163,00K |
| 2026-09-16 | TWD 94,00 | +%1,84 | TWD 92,90 | TWD 94,90 | TWD 92,90 | 132,50K |
| 2026-09-15 | TWD 92,30 | -%0,75 | TWD 93,00 | TWD 93,50 | TWD 92,10 | 53,00K |
| 2026-09-14 | TWD 93,00 | +%1,31 | TWD 91,80 | TWD 94,10 | TWD 91,10 | 144,02K |
| 2026-09-11 | TWD 91,80 | -%2,03 | TWD 92,40 | TWD 92,90 | TWD 91,70 | 104,02K |
| 2026-09-10 | TWD 93,70 | +%1,19 | TWD 92,80 | TWD 94,60 | TWD 91,70 | 151,19K |
| 2026-09-09 | TWD 92,60 | +%0,54 | TWD 93,60 | TWD 93,80 | TWD 92,30 | 125,12K |
| 2026-09-08 | TWD 92,10 | -%4,86 | TWD 96,10 | TWD 96,10 | TWD 92,00 | 352,10K |
| 2026-09-07 | TWD 96,80 | -%0,51 | TWD 97,80 | TWD 99,00 | TWD 96,60 | 142,00K |
| 2026-09-04 | TWD 97,30 | +%2,75 | TWD 95,90 | TWD 97,40 | TWD 94,90 | 111,00K |
| 2026-09-03 | TWD 94,70 | -%2,67 | TWD 98,00 | TWD 98,40 | TWD 94,70 | 263,00K |
| 2026-09-02 | TWD 97,30 | -%0,82 | TWD 98,10 | TWD 98,30 | TWD 97,30 | 122,00K |
| 2026-09-01 | TWD 98,10 | +%1,03 | TWD 97,30 | TWD 99,10 | TWD 97,30 | 113,20K |
| 2026-08-31 | TWD 97,10 | -%2,22 | TWD 98,00 | TWD 98,30 | TWD 96,90 | 232,10K |
| 2026-08-28 | TWD 99,30 | -%0,70 | TWD 100,50 | TWD 104,00 | TWD 99,00 | 554,00K |
| 2026-08-27 | TWD 100,00 | -%0,99 | TWD 102,00 | TWD 102,00 | TWD 99,60 | 361,00K |
| 2026-08-26 | TWD 101,00 | +%2,64 | TWD 98,90 | TWD 102,00 | TWD 98,80 | 341,00K |
| 2026-08-25 | TWD 98,40 | -%0,10 | TWD 98,40 | TWD 98,70 | TWD 96,00 | 192,00K |
| 2026-08-24 | TWD 98,50 | %0,00 | TWD 99,30 | TWD 100,50 | TWD 98,50 | 136,00K |
| 2026-08-21 | TWD 98,50 | -%0,20 | TWD 99,50 | TWD 100,00 | TWD 98,40 | 151,00K |
| 2026-08-20 | TWD 98,70 | -%0,90 | TWD 100,50 | TWD 101,00 | TWD 98,40 | 263,01K |
| 2026-08-19 | TWD 99,60 | -%0,30 | TWD 99,50 | TWD 104,00 | TWD 98,40 | 653,00K |
| 2026-08-18 | TWD 99,90 | -%0,60 | TWD 102,00 | TWD 105,00 | TWD 99,90 | 542,30K |
| 2026-08-17 | TWD 100,50 | %0,00 | TWD 100,50 | TWD 101,50 | TWD 99,70 | 212,00K |
| 2026-08-14 | TWD 100,50 | -%2,43 | TWD 104,00 | TWD 104,50 | TWD 100,00 | 410,00K |
| 2026-08-13 | TWD 103,00 | %0,00 | TWD 104,00 | TWD 107,00 | TWD 102,50 | 642,20K |
| 2026-08-12 | TWD 103,00 | +%2,49 | TWD 101,00 | TWD 103,00 | TWD 100,00 | 388,01K |
| 2026-08-11 | TWD 100,50 | -%1,47 | TWD 102,00 | TWD 104,00 | TWD 99,90 | 298,00K |
| 2026-08-10 | TWD 102,00 | +%2,82 | TWD 99,70 | TWD 102,50 | TWD 99,70 | 357,02K |
| 2026-08-07 | TWD 99,20 | -%3,69 | TWD 101,50 | TWD 103,00 | TWD 99,00 | 522,35K |
| 2026-08-06 | TWD 103,00 | -%1,90 | TWD 105,00 | TWD 105,00 | TWD 100,50 | 445,02K |
| 2026-08-05 | TWD 105,00 | -%2,33 | TWD 110,50 | TWD 112,00 | TWD 104,50 | 1,90M |
| 2026-08-04 | TWD 107,50 | +%5,91 | TWD 101,00 | TWD 108,50 | TWD 100,50 | 993,15K |
| 2026-08-03 | TWD 101,50 | -%2,40 | TWD 102,50 | TWD 106,00 | TWD 99,40 | 1,25M |
| 2026-07-31 | TWD 104,00 | +%7,44 | TWD 103,00 | TWD 106,00 | TWD 100,50 | 1,18M |
| 2026-07-30 | TWD 96,80 | +%0,73 | TWD 93,00 | TWD 99,50 | TWD 91,90 | 1,70M |
| 2026-07-29 | TWD 96,10 | +%9,95 | TWD 91,70 | TWD 96,10 | TWD 89,80 | 1,69M |
| 2026-07-28 | TWD 87,40 | -%3,96 | TWD 89,00 | TWD 89,20 | TWD 86,20 | 370,00K |
| 2026-07-27 | TWD 91,00 | -%1,41 | TWD 92,40 | TWD 92,60 | TWD 88,10 | 372,00K |
| 2026-07-24 | TWD 92,30 | -%2,12 | TWD 93,60 | TWD 94,20 | TWD 91,60 | 219,00K |
| 2026-07-23 | TWD 94,30 | -%1,87 | TWD 96,10 | TWD 96,50 | TWD 93,70 | 286,00K |
| 2026-07-22 | TWD 96,10 | +%2,67 | TWD 96,00 | TWD 101,00 | TWD 95,30 | 397,03K |
| 2026-07-21 | TWD 93,60 | +%1,85 | TWD 93,00 | TWD 94,80 | TWD 92,70 | 265,10K |
| 2026-07-20 | TWD 91,90 | -%4,67 | TWD 96,50 | TWD 96,50 | TWD 88,90 | 514,30K |
| 2026-07-17 | TWD 96,40 | -%8,63 | TWD 102,50 | TWD 102,50 | TWD 95,90 | 707,00K |
| 2026-07-16 | TWD 105,50 | +%1,93 | TWD 102,00 | TWD 107,00 | TWD 99,70 | 679,05K |
| 2026-07-15 | TWD 103,50 | -%1,43 | TWD 107,50 | TWD 107,50 | TWD 103,00 | 522,32K |
| 2026-07-14 | TWD 105,00 | -%9,09 | TWD 110,50 | TWD 111,00 | TWD 101,00 | 1,00M |
| 2026-07-13 | TWD 115,50 | -%2,12 | TWD 120,00 | TWD 121,00 | TWD 113,00 | 799,37K |
| 2026-07-10 | TWD 118,00 | %0,00 | TWD 118,00 | TWD 118,00 | TWD 118,00 | 0 |
| 2026-07-09 | TWD 118,00 | -%4,45 | TWD 123,50 | TWD 123,50 | TWD 118,00 | 776,43K |
| 2026-07-08 | TWD 123,50 | -%3,14 | TWD 126,50 | TWD 126,50 | TWD 120,50 | 1,07M |
| 2026-07-07 | TWD 127,50 | -%9,89 | TWD 139,00 | TWD 139,00 | TWD 127,50 | 3,27M |
| 2026-07-06 | TWD 141,50 | +%9,69 | TWD 137,50 | TWD 141,50 | TWD 137,00 | 3,09M |
| 2026-07-03 | TWD 129,00 | -%5,15 | TWD 134,50 | TWD 140,00 | TWD 128,00 | 3,04M |
| 2026-07-02 | TWD 136,00 | +%9,68 | TWD 123,00 | TWD 136,00 | TWD 120,50 | 2,83M |
| 2026-07-01 | TWD 124,00 | +%0,81 | TWD 127,50 | TWD 130,50 | TWD 123,00 | 1,46M |
| 2026-06-30 | TWD 123,00 | +%5,58 | TWD 118,50 | TWD 125,50 | TWD 116,50 | 1,06M |
| 2026-06-29 | TWD 116,50 | -%2,10 | TWD 116,00 | TWD 120,00 | TWD 115,00 | 785,00K |
| 2026-06-26 | TWD 119,00 | -%7,03 | TWD 124,00 | TWD 135,00 | TWD 119,00 | 1,38M |
| 2026-06-25 | TWD 128,00 | -%2,66 | TWD 133,50 | TWD 134,00 | TWD 125,50 | 1,03M |
| 2026-06-24 | TWD 131,50 | +%1,15 | TWD 127,00 | TWD 134,00 | TWD 126,00 | 1,70M |
| 2026-06-23 | TWD 130,00 | +%0,78 | TWD 137,00 | TWD 140,00 | TWD 129,00 | 5,19M |
| 2026-06-22 | TWD 129,00 | +%9,79 | TWD 129,00 | TWD 129,00 | TWD 126,00 | 1,21M |
| 2026-06-18 | TWD 117,50 | +%9,81 | TWD 113,00 | TWD 117,50 | TWD 113,00 | 834,04K |
| 2026-06-17 | TWD 107,00 | +%3,38 | TWD 102,00 | TWD 109,00 | TWD 102,00 | 491,00K |
| 2026-06-16 | TWD 103,50 | -%3,72 | TWD 108,00 | TWD 109,50 | TWD 103,00 | 454,25K |
| 2026-06-15 | TWD 107,50 | +%1,90 | TWD 108,00 | TWD 110,00 | TWD 106,00 | 395,30K |
| 2026-06-12 | TWD 105,50 | +%4,98 | TWD 103,50 | TWD 106,50 | TWD 103,50 | 349,05K |
| 2026-06-11 | TWD 100,50 | +%0,50 | TWD 100,50 | TWD 102,00 | TWD 98,30 | 347,39K |
| 2026-06-10 | TWD 100,00 | -%0,99 | TWD 101,50 | TWD 106,00 | TWD 100,00 | 476,55K |
| 2026-06-09 | TWD 101,00 | +%0,50 | TWD 101,50 | TWD 103,00 | TWD 99,60 | 449,01K |
| 2026-06-08 | TWD 100,50 | -%8,64 | TWD 100,00 | TWD 102,00 | TWD 99,00 | 503,31K |
| 2026-06-05 | TWD 110,00 | +%0,92 | TWD 110,00 | TWD 111,50 | TWD 107,50 | 431,04K |
| 2026-06-04 | TWD 109,00 | -%1,80 | TWD 111,00 | TWD 111,50 | TWD 109,00 | 370,40K |
| 2026-06-03 | TWD 111,00 | +%0,45 | TWD 112,50 | TWD 115,50 | TWD 110,00 | 676,32K |
| 2026-06-02 | TWD 110,50 | -%3,91 | TWD 114,00 | TWD 115,50 | TWD 107,50 | 998,06K |
| 2026-06-01 | TWD 115,00 | -%3,77 | TWD 121,00 | TWD 121,00 | TWD 113,00 | 909,50K |
| 2026-05-29 | TWD 119,50 | +%0,42 | TWD 122,50 | TWD 125,00 | TWD 117,00 | 1,38M |
| 2026-05-28 | TWD 119,00 | %0,00 | TWD 118,00 | TWD 122,50 | TWD 115,50 | 1,48M |
| 2026-05-27 | TWD 119,00 | -%6,67 | TWD 130,00 | TWD 140,00 | TWD 118,00 | 5,41M |
| 2026-05-26 | TWD 127,50 | +%9,91 | TWD 115,00 | TWD 127,50 | TWD 114,00 | 3,63M |