Sysgration Ltd. 5309
TPEX · Tayvan · Elektronik Teknoloji
TWD 66,70+3,90 (+%6,21)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 62,60 | -%0,32 | TWD 63,00 | TWD 63,30 | TWD 62,30 | 478,00K |
| 2026-10-01 | TWD 62,80 | +%0,16 | TWD 63,00 | TWD 66,50 | TWD 62,00 | 16,33M |
| 2026-09-30 | TWD 62,70 | +%6,09 | TWD 60,50 | TWD 64,00 | TWD 60,00 | 21,61M |
| 2026-09-29 | TWD 59,10 | +%9,85 | TWD 53,50 | TWD 59,10 | TWD 53,50 | 12,80M |
| 2026-09-24 | TWD 53,80 | +%4,47 | TWD 51,50 | TWD 54,30 | TWD 51,30 | 1,80M |
| 2026-09-23 | TWD 51,50 | -%0,58 | TWD 52,40 | TWD 52,40 | TWD 51,30 | 535,20K |
| 2026-09-22 | TWD 51,80 | -%0,58 | TWD 52,80 | TWD 53,10 | TWD 51,80 | 954,08K |
| 2026-09-21 | TWD 52,10 | +%1,17 | TWD 51,90 | TWD 52,40 | TWD 51,20 | 904,31K |
| 2026-09-18 | TWD 51,50 | +%1,78 | TWD 51,10 | TWD 51,50 | TWD 50,60 | 842,12K |
| 2026-09-17 | TWD 50,60 | +%0,20 | TWD 51,20 | TWD 51,20 | TWD 50,50 | 549,10K |
| 2026-09-16 | TWD 50,50 | +%2,54 | TWD 49,50 | TWD 50,80 | TWD 49,50 | 721,01K |
| 2026-09-15 | TWD 49,25 | +%0,10 | TWD 49,50 | TWD 49,70 | TWD 49,10 | 516,00K |
| 2026-09-14 | TWD 49,20 | -%0,91 | TWD 49,45 | TWD 49,65 | TWD 48,05 | 888,35K |
| 2026-09-11 | TWD 49,65 | -%0,90 | TWD 49,30 | TWD 50,10 | TWD 49,25 | 703,20K |
| 2026-09-10 | TWD 50,10 | -%1,96 | TWD 50,80 | TWD 50,80 | TWD 50,00 | 793,20K |
| 2026-09-09 | TWD 51,10 | +%0,79 | TWD 51,20 | TWD 51,60 | TWD 50,60 | 680,31K |
| 2026-09-08 | TWD 50,70 | -%1,36 | TWD 53,20 | TWD 53,40 | TWD 50,60 | 1,63M |
| 2026-09-07 | TWD 51,40 | -%1,15 | TWD 52,80 | TWD 52,80 | TWD 51,30 | 846,81K |
| 2026-09-04 | TWD 52,00 | +%2,56 | TWD 51,60 | TWD 52,00 | TWD 50,40 | 791,10K |
| 2026-09-03 | TWD 50,70 | -%3,43 | TWD 53,00 | TWD 53,30 | TWD 50,70 | 1,15M |
| 2026-09-02 | TWD 52,50 | -%1,87 | TWD 53,10 | TWD 53,20 | TWD 52,50 | 865,30K |
| 2026-09-01 | TWD 53,50 | -%0,74 | TWD 53,90 | TWD 54,30 | TWD 53,50 | 954,20K |
| 2026-08-31 | TWD 53,90 | -%0,55 | TWD 53,90 | TWD 54,40 | TWD 53,10 | 860,30K |
| 2026-08-28 | TWD 54,20 | -%0,91 | TWD 55,00 | TWD 55,10 | TWD 54,10 | 1,58M |
| 2026-08-27 | TWD 54,70 | +%2,82 | TWD 53,50 | TWD 56,10 | TWD 53,30 | 3,64M |
| 2026-08-26 | TWD 53,20 | +%1,92 | TWD 52,40 | TWD 53,30 | TWD 52,20 | 840,32K |
| 2026-08-25 | TWD 52,20 | -%0,19 | TWD 52,30 | TWD 52,30 | TWD 50,80 | 686,59K |
| 2026-08-24 | TWD 52,30 | -%0,19 | TWD 53,00 | TWD 53,20 | TWD 52,30 | 560,12K |
| 2026-08-21 | TWD 52,40 | -%0,19 | TWD 52,60 | TWD 52,60 | TWD 51,50 | 592,03K |
| 2026-08-20 | TWD 52,50 | -%0,38 | TWD 52,70 | TWD 53,50 | TWD 51,80 | 736,50K |
| 2026-08-19 | TWD 52,70 | +%0,96 | TWD 51,20 | TWD 53,10 | TWD 50,90 | 1,46M |
| 2026-08-18 | TWD 52,20 | -%3,69 | TWD 54,80 | TWD 54,80 | TWD 52,10 | 1,28M |
| 2026-08-17 | TWD 54,20 | -%0,73 | TWD 55,00 | TWD 55,20 | TWD 53,50 | 1,01M |
| 2026-08-14 | TWD 54,60 | -%1,80 | TWD 55,20 | TWD 55,50 | TWD 54,30 | 1,73M |
| 2026-08-13 | TWD 55,60 | -%0,71 | TWD 56,10 | TWD 56,40 | TWD 55,60 | 1,54M |
| 2026-08-12 | TWD 56,00 | -%0,53 | TWD 56,30 | TWD 56,50 | TWD 55,70 | 1,84M |
| 2026-08-11 | TWD 56,30 | +%0,90 | TWD 55,30 | TWD 57,00 | TWD 55,20 | 4,72M |
| 2026-08-10 | TWD 55,80 | +%7,31 | TWD 53,80 | TWD 56,50 | TWD 53,80 | 4,05M |
| 2026-08-07 | TWD 52,00 | -%2,26 | TWD 52,80 | TWD 53,60 | TWD 51,70 | 1,29M |
| 2026-08-06 | TWD 53,20 | +%0,95 | TWD 52,70 | TWD 54,60 | TWD 52,20 | 3,41M |
| 2026-08-05 | TWD 52,70 | +%2,33 | TWD 52,60 | TWD 53,60 | TWD 52,20 | 1,35M |
| 2026-08-04 | TWD 51,50 | +%1,98 | TWD 50,10 | TWD 51,50 | TWD 49,95 | 1,24M |
| 2026-08-03 | TWD 50,50 | +%2,54 | TWD 48,75 | TWD 50,90 | TWD 48,70 | 1,39M |
| 2026-07-31 | TWD 49,25 | +%9,93 | TWD 47,70 | TWD 49,25 | TWD 47,30 | 1,85M |
| 2026-07-30 | TWD 44,80 | -%3,86 | TWD 46,25 | TWD 47,55 | TWD 44,10 | 1,94M |
| 2026-07-29 | TWD 46,60 | -%5,86 | TWD 49,50 | TWD 50,40 | TWD 45,00 | 3,92M |
| 2026-07-28 | TWD 49,50 | -%5,89 | TWD 51,00 | TWD 51,20 | TWD 49,50 | 1,97M |
| 2026-07-27 | TWD 52,60 | +%0,77 | TWD 52,20 | TWD 53,20 | TWD 50,80 | 1,22M |
| 2026-07-24 | TWD 52,20 | -%3,69 | TWD 54,00 | TWD 54,00 | TWD 52,20 | 1,15M |
| 2026-07-23 | TWD 54,20 | -%0,73 | TWD 55,00 | TWD 55,30 | TWD 53,40 | 1,07M |
| 2026-07-22 | TWD 54,60 | +%1,11 | TWD 55,30 | TWD 55,50 | TWD 54,50 | 1,32M |
| 2026-07-21 | TWD 54,00 | +%1,31 | TWD 53,90 | TWD 54,30 | TWD 53,50 | 1,10M |
| 2026-07-20 | TWD 53,30 | %0,00 | TWD 53,60 | TWD 54,20 | TWD 50,10 | 2,50M |
| 2026-07-17 | TWD 53,30 | -%8,10 | TWD 56,50 | TWD 57,00 | TWD 53,20 | 3,90M |
| 2026-07-16 | TWD 58,00 | -%1,86 | TWD 59,00 | TWD 59,00 | TWD 57,20 | 1,70M |
| 2026-07-15 | TWD 59,10 | +%0,85 | TWD 59,20 | TWD 59,60 | TWD 58,10 | 2,10M |
| 2026-07-14 | TWD 58,60 | -%5,64 | TWD 61,20 | TWD 61,70 | TWD 56,30 | 5,51M |
| 2026-07-13 | TWD 62,10 | -%1,58 | TWD 64,20 | TWD 64,70 | TWD 61,20 | 3,34M |
| 2026-07-10 | TWD 63,10 | %0,00 | TWD 63,10 | TWD 63,10 | TWD 63,10 | 0 |
| 2026-07-09 | TWD 63,10 | -%1,41 | TWD 64,30 | TWD 64,70 | TWD 62,10 | 3,23M |
| 2026-07-08 | TWD 64,00 | +%0,79 | TWD 64,90 | TWD 68,50 | TWD 63,10 | 10,21M |
| 2026-07-07 | TWD 63,50 | -%7,84 | TWD 69,10 | TWD 69,30 | TWD 63,50 | 8,49M |
| 2026-07-06 | TWD 68,90 | +%6,00 | TWD 66,80 | TWD 71,00 | TWD 66,80 | 14,23M |
| 2026-07-03 | TWD 65,00 | +%1,09 | TWD 64,30 | TWD 66,30 | TWD 63,60 | 3,65M |
| 2026-07-02 | TWD 64,30 | +%1,26 | TWD 62,50 | TWD 64,50 | TWD 62,10 | 1,70M |
| 2026-07-01 | TWD 63,50 | +%0,79 | TWD 64,50 | TWD 65,10 | TWD 63,20 | 2,84M |
| 2026-06-30 | TWD 63,00 | +%1,78 | TWD 63,00 | TWD 63,80 | TWD 62,40 | 1,94M |
| 2026-06-29 | TWD 61,90 | +%0,32 | TWD 61,20 | TWD 63,30 | TWD 61,20 | 3,02M |
| 2026-06-26 | TWD 61,70 | -%6,52 | TWD 65,60 | TWD 65,90 | TWD 61,70 | 5,51M |
| 2026-06-25 | TWD 66,00 | -%1,64 | TWD 67,20 | TWD 67,40 | TWD 65,50 | 3,52M |
| 2026-06-24 | TWD 67,10 | -%0,89 | TWD 67,40 | TWD 68,30 | TWD 66,20 | 3,50M |
| 2026-06-23 | TWD 67,70 | -%3,56 | TWD 70,50 | TWD 71,30 | TWD 67,40 | 5,32M |
| 2026-06-22 | TWD 70,20 | +%1,74 | TWD 69,90 | TWD 71,30 | TWD 69,00 | 8,23M |
| 2026-06-18 | TWD 69,00 | +%1,77 | TWD 68,30 | TWD 70,00 | TWD 67,90 | 4,52M |
| 2026-06-17 | TWD 67,80 | +%1,35 | TWD 66,30 | TWD 68,30 | TWD 66,30 | 3,65M |
| 2026-06-16 | TWD 66,90 | -%3,18 | TWD 69,70 | TWD 70,20 | TWD 66,80 | 5,36M |
| 2026-06-15 | TWD 69,10 | -%0,86 | TWD 71,00 | TWD 71,40 | TWD 69,10 | 6,52M |
| 2026-06-12 | TWD 69,70 | +%4,65 | TWD 68,40 | TWD 71,00 | TWD 68,40 | 5,81M |
| 2026-06-11 | TWD 66,60 | -%1,48 | TWD 66,60 | TWD 68,00 | TWD 64,60 | 6,94M |
| 2026-06-10 | TWD 67,60 | -%8,77 | TWD 73,10 | TWD 73,30 | TWD 67,50 | 11,92M |
| 2026-06-09 | TWD 74,10 | +%0,14 | TWD 75,00 | TWD 76,00 | TWD 72,60 | 13,23M |
| 2026-06-08 | TWD 74,00 | -%0,40 | TWD 66,90 | TWD 74,00 | TWD 66,90 | 11,27M |
| 2026-06-05 | TWD 74,30 | -%9,17 | TWD 80,30 | TWD 80,40 | TWD 73,70 | 23,66M |
| 2026-06-04 | TWD 81,80 | +%2,89 | TWD 78,70 | TWD 84,40 | TWD 77,80 | 35,65M |
| 2026-06-03 | TWD 79,50 | +%1,15 | TWD 82,30 | TWD 83,80 | TWD 77,90 | 22,49M |
| 2026-06-02 | TWD 78,60 | +%3,56 | TWD 81,00 | TWD 83,20 | TWD 76,00 | 36,81M |
| 2026-06-01 | TWD 75,90 | +%10,00 | TWD 72,40 | TWD 75,90 | TWD 72,40 | 17,26M |
| 2026-05-29 | TWD 69,00 | +%2,83 | TWD 68,00 | TWD 69,70 | TWD 66,50 | 7,80M |
| 2026-05-28 | TWD 67,10 | -%2,04 | TWD 68,60 | TWD 70,80 | TWD 66,70 | 9,83M |
| 2026-05-27 | TWD 68,50 | +%0,74 | TWD 69,00 | TWD 71,90 | TWD 67,90 | 14,87M |