Myson Century, Inc. 5314
TPEX · Tayvan · Elektronik Teknoloji
TWD 29,85-0,75 (-%2,45)
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 29,80 | -%2,61 | TWD 30,40 | TWD 30,60 | TWD 29,65 | 25,27M |
| 2026-10-01 | TWD 30,60 | +%6,07 | TWD 29,30 | TWD 31,65 | TWD 29,20 | 80,89M |
| 2026-09-30 | TWD 28,85 | +%5,10 | TWD 28,05 | TWD 29,00 | TWD 28,05 | 10,07M |
| 2026-09-29 | TWD 27,45 | +%3,98 | TWD 26,00 | TWD 27,50 | TWD 26,00 | 9,26M |
| 2026-09-24 | TWD 26,40 | +%1,54 | TWD 26,10 | TWD 26,85 | TWD 25,45 | 7,95M |
| 2026-09-23 | TWD 26,00 | -%0,57 | TWD 26,30 | TWD 27,00 | TWD 25,00 | 11,97M |
| 2026-09-22 | TWD 26,15 | -%9,98 | TWD 28,00 | TWD 28,15 | TWD 26,15 | 26,80M |
| 2026-09-21 | TWD 29,05 | -%4,75 | TWD 31,70 | TWD 32,25 | TWD 29,05 | 134,29M |
| 2026-09-18 | TWD 30,50 | +%9,91 | TWD 28,85 | TWD 30,50 | TWD 28,80 | 124,01M |
| 2026-09-17 | TWD 27,75 | -%9,90 | TWD 27,75 | TWD 27,75 | TWD 27,75 | 27,88M |
| 2026-09-16 | TWD 30,80 | -%9,94 | TWD 30,80 | TWD 30,80 | TWD 30,80 | 14,67M |
| 2026-09-15 | TWD 34,20 | -%9,88 | TWD 34,20 | TWD 34,20 | TWD 34,20 | 6,75M |
| 2026-09-14 | TWD 37,95 | -%9,96 | TWD 37,95 | TWD 37,95 | TWD 37,95 | 11,09M |
| 2026-09-11 | TWD 42,15 | -%9,94 | TWD 42,15 | TWD 42,15 | TWD 42,15 | 19,06M |
| 2026-09-10 | TWD 46,80 | +%9,99 | TWD 45,35 | TWD 46,80 | TWD 45,35 | 38,08M |
| 2026-09-09 | TWD 42,55 | +%9,95 | TWD 42,55 | TWD 42,55 | TWD 39,40 | 49,44M |
| 2026-09-08 | TWD 38,70 | +%9,94 | TWD 37,65 | TWD 38,70 | TWD 37,65 | 10,15M |
| 2026-09-07 | TWD 35,20 | +%10,00 | TWD 32,55 | TWD 35,20 | TWD 32,50 | 6,65M |
| 2026-09-04 | TWD 32,00 | +%3,23 | TWD 32,00 | TWD 32,25 | TWD 31,05 | 3,54M |
| 2026-09-03 | TWD 31,00 | -%9,36 | TWD 34,25 | TWD 34,35 | TWD 30,85 | 4,33M |
| 2026-09-02 | TWD 34,20 | -%3,12 | TWD 35,95 | TWD 35,95 | TWD 34,20 | 3,90M |
| 2026-09-01 | TWD 35,30 | -%1,94 | TWD 36,00 | TWD 36,80 | TWD 34,40 | 5,27M |
| 2026-08-31 | TWD 36,00 | +%5,26 | TWD 30,80 | TWD 36,00 | TWD 30,80 | 11,85M |
| 2026-08-28 | TWD 34,20 | -%10,00 | TWD 41,80 | TWD 41,80 | TWD 34,20 | 22,14M |
| 2026-08-27 | TWD 38,00 | +%9,99 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 3,10M |
| 2026-08-26 | TWD 34,55 | +%9,86 | TWD 34,55 | TWD 34,55 | TWD 34,55 | 1,46M |
| 2026-08-25 | TWD 31,45 | +%9,97 | TWD 31,45 | TWD 31,45 | TWD 31,45 | 5,36M |
| 2026-08-24 | TWD 28,60 | +%10,00 | TWD 28,60 | TWD 28,60 | TWD 28,60 | 1,34M |
| 2026-08-21 | TWD 26,00 | +%9,94 | TWD 26,00 | TWD 26,00 | TWD 26,00 | 1,84M |
| 2026-08-20 | TWD 23,65 | +%10,00 | TWD 23,65 | TWD 23,65 | TWD 23,65 | 4,01M |
| 2026-08-19 | TWD 21,50 | +%9,97 | TWD 21,50 | TWD 21,50 | TWD 21,50 | 11,02M |
| 2026-08-18 | TWD 19,55 | +%9,83 | TWD 19,55 | TWD 19,55 | TWD 19,55 | 130,29K |
| 2026-08-17 | TWD 17,80 | +%9,88 | TWD 17,80 | TWD 17,80 | TWD 17,80 | 105,10K |
| 2026-08-14 | TWD 16,20 | +%9,86 | TWD 16,20 | TWD 16,20 | TWD 16,20 | 366,00K |
| 2026-08-13 | TWD 14,75 | -%1,92 | TWD 15,03 | TWD 15,25 | TWD 14,75 | 15,90M |
| 2026-08-12 | TWD 15,03 | +%2,29 | TWD 14,70 | TWD 15,11 | TWD 14,63 | 11,24M |
| 2026-08-11 | TWD 14,70 | -%1,93 | TWD 14,89 | TWD 15,03 | TWD 14,60 | 10,83M |
| 2026-08-10 | TWD 14,99 | +%3,83 | TWD 14,67 | TWD 14,99 | TWD 14,43 | 14,07M |
| 2026-08-07 | TWD 14,43 | +%0,84 | TWD 14,48 | TWD 14,60 | TWD 14,14 | 10,41M |
| 2026-08-06 | TWD 14,31 | +%4,75 | TWD 13,66 | TWD 14,39 | TWD 13,47 | 16,49M |
| 2026-08-05 | TWD 13,66 | +%0,71 | TWD 13,95 | TWD 14,07 | TWD 13,54 | 10,16M |
| 2026-08-04 | TWD 13,57 | +%2,36 | TWD 13,23 | TWD 13,62 | TWD 13,13 | 9,95M |
| 2026-08-03 | TWD 13,25 | +%6,17 | TWD 12,65 | TWD 13,35 | TWD 12,63 | 12,90M |
| 2026-07-31 | TWD 12,48 | +%9,84 | TWD 12,12 | TWD 12,48 | TWD 12,03 | 12,06M |
| 2026-07-30 | TWD 11,37 | -%6,06 | TWD 11,91 | TWD 12,10 | TWD 11,35 | 17,50M |
| 2026-07-29 | TWD 12,10 | -%5,09 | TWD 12,77 | TWD 12,92 | TWD 11,55 | 29,87M |
| 2026-07-28 | TWD 12,75 | -%6,53 | TWD 13,37 | TWD 13,45 | TWD 12,75 | 17,11M |
| 2026-07-27 | TWD 13,64 | +%1,07 | TWD 13,59 | TWD 13,71 | TWD 13,33 | 8,10M |
| 2026-07-24 | TWD 13,50 | -%1,58 | TWD 13,62 | TWD 13,98 | TWD 13,47 | 10,58M |
| 2026-07-23 | TWD 13,71 | -%2,40 | TWD 14,14 | TWD 14,17 | TWD 13,52 | 13,41M |
| 2026-07-22 | TWD 14,05 | -%3,95 | TWD 14,79 | TWD 14,91 | TWD 14,05 | 23,19M |
| 2026-07-21 | TWD 14,63 | +%5,37 | TWD 14,17 | TWD 14,82 | TWD 13,98 | 19,13M |
| 2026-07-20 | TWD 13,88 | -%2,53 | TWD 14,24 | TWD 14,87 | TWD 13,83 | 25,28M |
| 2026-07-17 | TWD 14,24 | -%7,79 | TWD 15,13 | TWD 15,88 | TWD 14,19 | 33,03M |
| 2026-07-16 | TWD 15,44 | -%3,60 | TWD 16,02 | TWD 16,02 | TWD 15,42 | 14,13M |
| 2026-07-15 | TWD 16,02 | -%2,35 | TWD 16,36 | TWD 16,36 | TWD 16,00 | 28,11M |
| 2026-07-14 | TWD 16,41 | +%5,74 | TWD 15,64 | TWD 16,48 | TWD 15,42 | 48,26M |
| 2026-07-13 | TWD 15,52 | -%2,27 | TWD 16,12 | TWD 16,62 | TWD 15,42 | 34,83M |
| 2026-07-10 | TWD 15,88 | %0,00 | TWD 15,88 | TWD 15,88 | TWD 15,88 | 0 |
| 2026-07-09 | TWD 15,88 | -%2,08 | TWD 16,26 | TWD 16,67 | TWD 15,88 | 25,33M |
| 2026-07-08 | TWD 16,21 | -%0,59 | TWD 16,79 | TWD 16,96 | TWD 15,85 | 37,01M |
| 2026-07-07 | TWD 16,31 | +%0,30 | TWD 16,55 | TWD 17,20 | TWD 15,49 | 51,99M |
| 2026-07-06 | TWD 16,26 | -%5,45 | TWD 17,56 | TWD 18,04 | TWD 16,24 | 143,82M |
| 2026-07-03 | TWD 17,20 | +%10,00 | TWD 15,88 | TWD 17,20 | TWD 15,78 | 119,59M |
| 2026-07-02 | TWD 15,64 | -%2,99 | TWD 15,92 | TWD 16,31 | TWD 15,64 | 27,81M |
| 2026-07-01 | TWD 16,12 | +%0,30 | TWD 16,26 | TWD 16,96 | TWD 15,83 | 83,33M |
| 2026-06-30 | TWD 16,07 | +%9,87 | TWD 15,28 | TWD 16,07 | TWD 14,96 | 69,18M |
| 2026-06-29 | TWD 14,63 | +%9,95 | TWD 13,47 | TWD 14,63 | TWD 13,47 | 25,65M |
| 2026-06-26 | TWD 13,30 | -%4,66 | TWD 13,86 | TWD 13,88 | TWD 13,30 | 12,15M |
| 2026-06-25 | TWD 13,95 | -%2,36 | TWD 14,55 | TWD 14,55 | TWD 13,95 | 7,56M |
| 2026-06-24 | TWD 14,29 | -%1,82 | TWD 14,60 | TWD 14,67 | TWD 14,26 | 10,20M |
| 2026-06-23 | TWD 14,55 | -%0,98 | TWD 15,03 | TWD 15,03 | TWD 14,41 | 17,33M |
| 2026-06-22 | TWD 14,70 | +%3,56 | TWD 14,58 | TWD 14,91 | TWD 14,48 | 20,13M |
| 2026-06-18 | TWD 14,19 | +%3,87 | TWD 13,74 | TWD 14,22 | TWD 13,71 | 10,98M |
| 2026-06-17 | TWD 13,66 | +%0,53 | TWD 13,64 | TWD 13,83 | TWD 13,42 | 8,50M |
| 2026-06-16 | TWD 13,59 | -%2,75 | TWD 14,10 | TWD 14,22 | TWD 13,59 | 9,83M |
| 2026-06-15 | TWD 13,98 | -%0,51 | TWD 14,26 | TWD 14,39 | TWD 13,98 | 7,52M |
| 2026-06-12 | TWD 14,05 | %0,00 | TWD 14,48 | TWD 14,60 | TWD 14,05 | 9,19M |
| 2026-06-11 | TWD 14,05 | -%0,68 | TWD 14,39 | TWD 14,51 | TWD 14,00 | 8,03M |
| 2026-06-10 | TWD 14,14 | -%1,84 | TWD 14,53 | TWD 15,13 | TWD 14,14 | 13,60M |
| 2026-06-09 | TWD 14,41 | +%0,84 | TWD 14,39 | TWD 14,55 | TWD 14,24 | 7,12M |
| 2026-06-08 | TWD 14,29 | -%2,94 | TWD 13,30 | TWD 14,29 | TWD 13,30 | 13,20M |
| 2026-06-05 | TWD 14,72 | -%1,29 | TWD 14,94 | TWD 15,16 | TWD 14,72 | 12,13M |
| 2026-06-04 | TWD 14,91 | -%2,36 | TWD 15,28 | TWD 15,28 | TWD 14,89 | 11,11M |
| 2026-06-03 | TWD 15,28 | +%0,47 | TWD 15,30 | TWD 15,37 | TWD 15,08 | 8,62M |
| 2026-06-02 | TWD 15,20 | -%3,22 | TWD 15,66 | TWD 15,71 | TWD 15,01 | 12,30M |
| 2026-06-01 | TWD 15,71 | +%3,65 | TWD 15,47 | TWD 15,76 | TWD 15,18 | 16,18M |
| 2026-05-29 | TWD 15,16 | +%2,94 | TWD 14,89 | TWD 15,49 | TWD 14,84 | 18,28M |
| 2026-05-28 | TWD 14,72 | -%1,77 | TWD 15,13 | TWD 15,16 | TWD 14,72 | 12,69M |
| 2026-05-27 | TWD 14,99 | -%1,11 | TWD 15,25 | TWD 15,40 | TWD 14,84 | 12,41M |