Syntek Semiconductor Co., Ltd. 5302
TPEX · Tayvan · Elektronik Teknoloji
TWD 10,05+0,19 (+%1,93)
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 10,05 | +%1,93 | TWD 9,78 | TWD 10,15 | TWD 9,75 | 411,17K |
| 2026-10-01 | TWD 9,86 | +%0,51 | TWD 9,80 | TWD 9,87 | TWD 9,80 | 88,12K |
| 2026-09-30 | TWD 9,81 | +%0,93 | TWD 9,75 | TWD 9,88 | TWD 9,75 | 161,26K |
| 2026-09-29 | TWD 9,72 | -%0,82 | TWD 9,80 | TWD 9,81 | TWD 9,70 | 143,51K |
| 2026-09-24 | TWD 9,80 | +%0,31 | TWD 9,73 | TWD 9,85 | TWD 9,73 | 47,00K |
| 2026-09-23 | TWD 9,77 | +%0,62 | TWD 9,72 | TWD 10,15 | TWD 9,72 | 244,03K |
| 2026-09-22 | TWD 9,71 | -%1,42 | TWD 9,86 | TWD 9,90 | TWD 9,70 | 218,06K |
| 2026-09-21 | TWD 9,85 | +%1,03 | TWD 9,71 | TWD 9,85 | TWD 9,71 | 201,78K |
| 2026-09-18 | TWD 9,75 | -%0,20 | TWD 9,77 | TWD 9,82 | TWD 9,70 | 137,35K |
| 2026-09-17 | TWD 9,77 | +%1,03 | TWD 9,67 | TWD 9,78 | TWD 9,67 | 154,00K |
| 2026-09-16 | TWD 9,67 | +%0,73 | TWD 9,55 | TWD 9,69 | TWD 9,53 | 200,00K |
| 2026-09-15 | TWD 9,60 | -%0,62 | TWD 9,66 | TWD 9,72 | TWD 9,60 | 184,00K |
| 2026-09-14 | TWD 9,66 | -%0,62 | TWD 9,72 | TWD 9,75 | TWD 9,63 | 215,43K |
| 2026-09-11 | TWD 9,72 | -%0,31 | TWD 9,72 | TWD 9,74 | TWD 9,55 | 416,00K |
| 2026-09-10 | TWD 9,75 | -%2,01 | TWD 9,90 | TWD 9,91 | TWD 9,75 | 551,00K |
| 2026-09-09 | TWD 9,95 | -%2,45 | TWD 10,00 | TWD 10,05 | TWD 9,80 | 800,04K |
| 2026-09-08 | TWD 10,20 | -%0,49 | TWD 10,25 | TWD 10,30 | TWD 10,20 | 189,00K |
| 2026-09-07 | TWD 10,25 | -%0,49 | TWD 10,50 | TWD 10,50 | TWD 10,20 | 232,00K |
| 2026-09-04 | TWD 10,30 | +%0,98 | TWD 10,30 | TWD 10,40 | TWD 10,10 | 566,00K |
| 2026-09-03 | TWD 10,20 | -%0,97 | TWD 10,45 | TWD 10,45 | TWD 10,15 | 346,00K |
| 2026-09-02 | TWD 10,30 | -%0,48 | TWD 10,30 | TWD 10,45 | TWD 10,30 | 174,49K |
| 2026-09-01 | TWD 10,35 | +%0,98 | TWD 10,20 | TWD 10,45 | TWD 10,20 | 248,00K |
| 2026-08-31 | TWD 10,25 | -%2,38 | TWD 10,70 | TWD 10,70 | TWD 10,20 | 294,01K |
| 2026-08-28 | TWD 10,50 | -%0,47 | TWD 10,60 | TWD 10,65 | TWD 10,45 | 210,60K |
| 2026-08-27 | TWD 10,55 | +%0,96 | TWD 10,55 | TWD 10,55 | TWD 10,40 | 159,00K |
| 2026-08-26 | TWD 10,45 | +%0,97 | TWD 10,30 | TWD 10,55 | TWD 10,30 | 142,42K |
| 2026-08-25 | TWD 10,35 | -%0,96 | TWD 10,45 | TWD 10,45 | TWD 10,20 | 212,00K |
| 2026-08-24 | TWD 10,45 | +%1,95 | TWD 10,40 | TWD 10,50 | TWD 10,25 | 209,00K |
| 2026-08-21 | TWD 10,25 | +%0,49 | TWD 10,20 | TWD 10,35 | TWD 10,10 | 240,00K |
| 2026-08-20 | TWD 10,20 | -%0,97 | TWD 10,40 | TWD 10,50 | TWD 10,20 | 394,47K |
| 2026-08-19 | TWD 10,30 | -%2,37 | TWD 10,60 | TWD 10,60 | TWD 10,30 | 324,14K |
| 2026-08-18 | TWD 10,55 | -%0,47 | TWD 10,60 | TWD 10,75 | TWD 10,50 | 306,00K |
| 2026-08-17 | TWD 10,60 | -%2,75 | TWD 10,90 | TWD 11,05 | TWD 10,60 | 374,00K |
| 2026-08-14 | TWD 10,90 | -%3,96 | TWD 11,35 | TWD 11,50 | TWD 10,85 | 604,00K |
| 2026-08-13 | TWD 11,35 | %0,00 | TWD 11,30 | TWD 11,70 | TWD 11,15 | 562,00K |
| 2026-08-12 | TWD 11,35 | -%2,16 | TWD 11,65 | TWD 11,85 | TWD 11,25 | 652,42K |
| 2026-08-11 | TWD 11,60 | +%4,04 | TWD 10,85 | TWD 11,75 | TWD 10,75 | 1,15M |
| 2026-08-10 | TWD 11,15 | +%9,85 | TWD 10,70 | TWD 11,15 | TWD 10,60 | 1,45M |
| 2026-08-07 | TWD 10,15 | +%0,50 | TWD 10,20 | TWD 10,30 | TWD 10,10 | 378,00K |
| 2026-08-06 | TWD 10,10 | -%0,98 | TWD 10,30 | TWD 10,30 | TWD 10,00 | 366,00K |
| 2026-08-05 | TWD 10,20 | %0,00 | TWD 10,45 | TWD 10,50 | TWD 10,20 | 348,00K |
| 2026-08-04 | TWD 10,20 | +%1,49 | TWD 10,05 | TWD 10,25 | TWD 10,00 | 335,00K |
| 2026-08-03 | TWD 10,05 | +%0,50 | TWD 10,10 | TWD 10,15 | TWD 9,99 | 474,30K |
| 2026-07-31 | TWD 10,00 | +%3,41 | TWD 9,90 | TWD 10,20 | TWD 9,90 | 495,02K |
| 2026-07-30 | TWD 9,67 | -%2,22 | TWD 9,87 | TWD 9,97 | TWD 9,58 | 503,00K |
| 2026-07-29 | TWD 9,89 | -%0,80 | TWD 10,00 | TWD 10,40 | TWD 9,55 | 787,00K |
| 2026-07-28 | TWD 9,97 | -%3,20 | TWD 10,15 | TWD 10,25 | TWD 9,96 | 607,00K |
| 2026-07-27 | TWD 10,30 | -%2,83 | TWD 10,55 | TWD 10,55 | TWD 10,20 | 532,28K |
| 2026-07-24 | TWD 10,60 | -%1,40 | TWD 10,80 | TWD 10,80 | TWD 10,50 | 610,00K |
| 2026-07-23 | TWD 10,75 | -%1,83 | TWD 11,05 | TWD 11,30 | TWD 10,65 | 545,20K |
| 2026-07-22 | TWD 10,95 | %0,00 | TWD 11,30 | TWD 11,30 | TWD 10,95 | 812,20K |
| 2026-07-21 | TWD 10,95 | +%1,39 | TWD 10,90 | TWD 11,15 | TWD 10,85 | 845,20K |
| 2026-07-20 | TWD 10,80 | -%1,82 | TWD 10,80 | TWD 11,15 | TWD 10,50 | 947,00K |
| 2026-07-17 | TWD 11,00 | -%7,56 | TWD 11,70 | TWD 11,70 | TWD 10,80 | 1,41M |
| 2026-07-16 | TWD 11,90 | -%2,46 | TWD 12,50 | TWD 12,50 | TWD 11,85 | 998,08K |
| 2026-07-15 | TWD 12,20 | -%0,41 | TWD 12,35 | TWD 12,60 | TWD 12,05 | 904,00K |
| 2026-07-14 | TWD 12,25 | -%6,13 | TWD 12,95 | TWD 12,95 | TWD 11,85 | 1,85M |
| 2026-07-13 | TWD 13,05 | -%1,51 | TWD 13,30 | TWD 13,75 | TWD 12,85 | 1,67M |
| 2026-07-10 | TWD 13,25 | %0,00 | TWD 13,25 | TWD 13,25 | TWD 13,25 | 0 |
| 2026-07-09 | TWD 13,25 | -%4,33 | TWD 13,85 | TWD 13,85 | TWD 13,05 | 1,39M |
| 2026-07-08 | TWD 13,85 | -%2,46 | TWD 14,00 | TWD 14,50 | TWD 13,40 | 2,42M |
| 2026-07-07 | TWD 14,20 | -%8,09 | TWD 16,00 | TWD 16,00 | TWD 13,95 | 8,63M |
| 2026-07-06 | TWD 15,45 | +%9,96 | TWD 15,05 | TWD 15,45 | TWD 15,00 | 3,49M |
| 2026-07-03 | TWD 14,05 | +%9,77 | TWD 12,90 | TWD 14,05 | TWD 12,50 | 3,25M |
| 2026-07-02 | TWD 12,80 | +%4,49 | TWD 12,25 | TWD 12,95 | TWD 12,20 | 991,85K |
| 2026-07-01 | TWD 12,25 | -%3,16 | TWD 12,75 | TWD 12,90 | TWD 12,20 | 674,07K |
| 2026-06-30 | TWD 12,65 | +%2,43 | TWD 12,50 | TWD 12,70 | TWD 12,25 | 940,20K |
| 2026-06-29 | TWD 12,35 | -%2,37 | TWD 12,70 | TWD 12,80 | TWD 12,25 | 1,26M |
| 2026-06-26 | TWD 12,65 | -%3,07 | TWD 12,95 | TWD 13,25 | TWD 12,60 | 1,84M |
| 2026-06-25 | TWD 13,05 | -%9,69 | TWD 13,60 | TWD 13,90 | TWD 13,05 | 4,00M |
| 2026-06-24 | TWD 14,45 | +%4,33 | TWD 13,85 | TWD 14,75 | TWD 13,15 | 6,66M |
| 2026-06-23 | TWD 13,85 | +%9,92 | TWD 12,75 | TWD 13,85 | TWD 12,45 | 4,99M |
| 2026-06-22 | TWD 12,60 | +%0,40 | TWD 12,80 | TWD 13,40 | TWD 12,25 | 2,24M |
| 2026-06-18 | TWD 12,55 | +%0,40 | TWD 12,50 | TWD 12,80 | TWD 12,15 | 1,44M |
| 2026-06-17 | TWD 12,50 | -%1,57 | TWD 13,15 | TWD 13,20 | TWD 12,20 | 3,46M |
| 2026-06-16 | TWD 12,70 | +%9,96 | TWD 11,65 | TWD 12,70 | TWD 11,60 | 6,62M |
| 2026-06-15 | TWD 11,55 | +%2,21 | TWD 11,50 | TWD 11,80 | TWD 11,35 | 930,42K |
| 2026-06-12 | TWD 11,30 | +%2,73 | TWD 11,10 | TWD 11,70 | TWD 10,80 | 1,53M |
| 2026-06-11 | TWD 11,00 | +%1,85 | TWD 11,00 | TWD 11,20 | TWD 10,60 | 481,00K |
| 2026-06-10 | TWD 10,80 | -%2,70 | TWD 10,80 | TWD 10,95 | TWD 10,65 | 508,14K |
| 2026-06-09 | TWD 11,10 | +%5,71 | TWD 10,70 | TWD 11,25 | TWD 10,55 | 809,33K |
| 2026-06-08 | TWD 10,50 | -%1,87 | TWD 10,15 | TWD 10,60 | TWD 9,94 | 733,00K |
| 2026-06-05 | TWD 10,70 | -%4,04 | TWD 11,15 | TWD 11,35 | TWD 10,55 | 798,18K |
| 2026-06-04 | TWD 11,15 | -%4,29 | TWD 11,50 | TWD 11,50 | TWD 11,05 | 621,07K |
| 2026-06-03 | TWD 11,65 | +%2,64 | TWD 11,40 | TWD 11,90 | TWD 11,25 | 1,25M |
| 2026-06-02 | TWD 11,35 | +%3,18 | TWD 11,20 | TWD 11,70 | TWD 10,95 | 1,39M |
| 2026-06-01 | TWD 11,00 | +%1,85 | TWD 10,55 | TWD 11,35 | TWD 10,55 | 1,11M |
| 2026-05-29 | TWD 10,80 | -%1,37 | TWD 11,70 | TWD 11,70 | TWD 10,55 | 1,96M |
| 2026-05-28 | TWD 10,95 | +%9,94 | TWD 10,05 | TWD 10,95 | TWD 10,00 | 1,34M |
| 2026-05-27 | TWD 9,96 | -%2,35 | TWD 10,35 | TWD 10,35 | TWD 9,96 | 602,27K |