Vate Technology Co., Ltd. 5344
TPEX · Tayvan · Elektronik Teknoloji
TWD 13,65+0,20 (+%1,49)
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 13,65 | +%1,49 | TWD 13,75 | TWD 13,75 | TWD 13,40 | 73,00K |
| 2026-10-01 | TWD 13,45 | -%2,89 | TWD 14,30 | TWD 14,30 | TWD 13,45 | 93,00K |
| 2026-09-30 | TWD 13,85 | +%3,75 | TWD 13,35 | TWD 14,20 | TWD 13,25 | 209,09K |
| 2026-09-29 | TWD 13,35 | -%1,84 | TWD 13,35 | TWD 13,40 | TWD 13,30 | 48,00K |
| 2026-09-24 | TWD 13,60 | -%2,51 | TWD 13,75 | TWD 14,00 | TWD 13,30 | 106,00K |
| 2026-09-23 | TWD 13,95 | +%7,31 | TWD 13,30 | TWD 14,25 | TWD 13,30 | 205,00K |
| 2026-09-22 | TWD 13,00 | -%0,76 | TWD 13,05 | TWD 13,10 | TWD 13,00 | 53,16K |
| 2026-09-21 | TWD 13,10 | +%0,38 | TWD 13,00 | TWD 13,10 | TWD 13,00 | 31,40K |
| 2026-09-18 | TWD 13,05 | -%1,14 | TWD 13,20 | TWD 13,20 | TWD 12,80 | 132,13K |
| 2026-09-17 | TWD 13,20 | -%0,38 | TWD 13,25 | TWD 13,25 | TWD 13,10 | 25,04K |
| 2026-09-16 | TWD 13,25 | +%0,76 | TWD 13,50 | TWD 13,50 | TWD 13,25 | 28,00K |
| 2026-09-15 | TWD 13,15 | %0,00 | TWD 13,10 | TWD 13,15 | TWD 13,10 | 8,00K |
| 2026-09-14 | TWD 13,15 | -%2,59 | TWD 13,30 | TWD 13,30 | TWD 13,15 | 21,01K |
| 2026-09-11 | TWD 13,50 | +%1,89 | TWD 13,30 | TWD 13,50 | TWD 13,30 | 10,00K |
| 2026-09-10 | TWD 13,25 | -%1,49 | TWD 13,40 | TWD 13,40 | TWD 13,25 | 58,19K |
| 2026-09-09 | TWD 13,45 | %0,00 | TWD 13,15 | TWD 13,65 | TWD 13,15 | 22,05K |
| 2026-09-08 | TWD 13,45 | -%0,74 | TWD 13,55 | TWD 13,55 | TWD 13,40 | 38,00K |
| 2026-09-07 | TWD 13,55 | -%1,45 | TWD 13,70 | TWD 13,70 | TWD 13,55 | 14,00K |
| 2026-09-04 | TWD 13,75 | +%1,48 | TWD 13,50 | TWD 13,80 | TWD 13,50 | 47,05K |
| 2026-09-03 | TWD 13,55 | -%0,37 | TWD 13,50 | TWD 13,60 | TWD 13,50 | 22,00K |
| 2026-09-02 | TWD 13,60 | %0,00 | TWD 13,50 | TWD 13,70 | TWD 13,50 | 7,00K |
| 2026-09-01 | TWD 13,60 | %0,00 | TWD 13,60 | TWD 13,65 | TWD 13,60 | 24,00K |
| 2026-08-31 | TWD 13,60 | +%0,37 | TWD 13,60 | TWD 13,75 | TWD 13,60 | 10,10K |
| 2026-08-28 | TWD 13,55 | +%0,37 | TWD 13,70 | TWD 13,70 | TWD 13,50 | 13,68K |
| 2026-08-27 | TWD 13,50 | +%0,37 | TWD 13,45 | TWD 13,60 | TWD 13,45 | 19,67K |
| 2026-08-26 | TWD 13,45 | +%0,37 | TWD 14,00 | TWD 14,00 | TWD 13,35 | 87,06K |
| 2026-08-25 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,45 | TWD 13,40 | 11,00K |
| 2026-08-24 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,70 | TWD 13,40 | 37,00K |
| 2026-08-21 | TWD 13,40 | -%1,83 | TWD 13,60 | TWD 13,60 | TWD 13,40 | 44,20K |
| 2026-08-20 | TWD 13,65 | %0,00 | TWD 13,65 | TWD 13,70 | TWD 13,65 | 28,00K |
| 2026-08-19 | TWD 13,65 | +%1,11 | TWD 13,55 | TWD 13,65 | TWD 13,55 | 2,00K |
| 2026-08-18 | TWD 13,50 | %0,00 | TWD 13,55 | TWD 14,05 | TWD 13,50 | 51,27K |
| 2026-08-17 | TWD 13,50 | -%2,53 | TWD 13,65 | TWD 13,65 | TWD 13,50 | 22,00K |
| 2026-08-14 | TWD 13,85 | +%0,36 | TWD 13,70 | TWD 14,00 | TWD 13,50 | 48,07K |
| 2026-08-13 | TWD 13,80 | -%0,36 | TWD 13,85 | TWD 13,85 | TWD 13,70 | 11,00K |
| 2026-08-12 | TWD 13,85 | +%0,36 | TWD 13,85 | TWD 13,85 | TWD 13,80 | 22,00K |
| 2026-08-11 | TWD 13,80 | -%2,47 | TWD 14,05 | TWD 14,05 | TWD 13,80 | 8,00K |
| 2026-08-10 | TWD 14,15 | +%2,54 | TWD 13,70 | TWD 14,15 | TWD 13,55 | 63,00K |
| 2026-08-07 | TWD 13,80 | -%3,83 | TWD 14,35 | TWD 14,35 | TWD 12,95 | 271,07K |
| 2026-08-06 | TWD 14,35 | -%0,35 | TWD 14,40 | TWD 14,40 | TWD 14,30 | 14,00K |
| 2026-08-05 | TWD 14,40 | +%0,35 | TWD 14,35 | TWD 14,85 | TWD 14,30 | 25,13K |
| 2026-08-04 | TWD 14,35 | +%0,35 | TWD 14,30 | TWD 14,65 | TWD 14,30 | 10,00K |
| 2026-08-03 | TWD 14,30 | -%0,69 | TWD 14,10 | TWD 14,30 | TWD 14,10 | 4,00K |
| 2026-07-31 | TWD 14,40 | +%6,27 | TWD 13,95 | TWD 14,80 | TWD 13,95 | 34,00K |
| 2026-07-30 | TWD 13,55 | -%0,37 | TWD 13,60 | TWD 13,80 | TWD 13,55 | 48,00K |
| 2026-07-29 | TWD 13,60 | -%4,23 | TWD 14,20 | TWD 14,20 | TWD 13,40 | 137,00K |
| 2026-07-28 | TWD 14,20 | -%3,40 | TWD 14,50 | TWD 14,50 | TWD 14,10 | 50,00K |
| 2026-07-27 | TWD 14,70 | -%0,68 | TWD 14,55 | TWD 14,70 | TWD 14,55 | 3,00K |
| 2026-07-24 | TWD 14,80 | %0,00 | TWD 14,85 | TWD 15,05 | TWD 14,80 | 15,01K |
| 2026-07-23 | TWD 14,80 | -%2,31 | TWD 15,15 | TWD 15,15 | TWD 14,40 | 83,00K |
| 2026-07-22 | TWD 15,15 | +%1,00 | TWD 15,05 | TWD 15,15 | TWD 14,95 | 48,10K |
| 2026-07-21 | TWD 15,00 | +%1,01 | TWD 14,85 | TWD 15,20 | TWD 14,85 | 44,00K |
| 2026-07-20 | TWD 14,85 | -%2,94 | TWD 15,30 | TWD 15,30 | TWD 14,80 | 103,11K |
| 2026-07-17 | TWD 15,30 | -%3,16 | TWD 15,50 | TWD 15,85 | TWD 15,25 | 51,00K |
| 2026-07-16 | TWD 15,80 | -%2,47 | TWD 15,75 | TWD 15,85 | TWD 15,75 | 15,00K |
| 2026-07-15 | TWD 16,20 | +%3,18 | TWD 15,50 | TWD 16,20 | TWD 15,50 | 47,00K |
| 2026-07-14 | TWD 15,70 | -%1,26 | TWD 15,90 | TWD 15,90 | TWD 15,45 | 57,01K |
| 2026-07-13 | TWD 15,90 | -%2,45 | TWD 16,30 | TWD 16,30 | TWD 15,85 | 86,17K |
| 2026-07-10 | TWD 16,30 | %0,00 | TWD 16,30 | TWD 16,30 | TWD 16,30 | 0 |
| 2026-07-09 | TWD 16,30 | -%2,69 | TWD 16,75 | TWD 17,20 | TWD 16,25 | 138,00K |
| 2026-07-08 | TWD 16,75 | +%1,21 | TWD 16,75 | TWD 17,05 | TWD 15,95 | 136,70K |
| 2026-07-07 | TWD 16,55 | -%5,43 | TWD 17,25 | TWD 17,50 | TWD 16,50 | 484,02K |
| 2026-07-06 | TWD 17,50 | +%9,72 | TWD 16,10 | TWD 17,50 | TWD 16,10 | 772,25K |
| 2026-07-03 | TWD 15,95 | +%2,90 | TWD 15,50 | TWD 15,95 | TWD 15,50 | 70,00K |
| 2026-07-02 | TWD 15,50 | +%0,98 | TWD 15,40 | TWD 15,50 | TWD 15,35 | 20,00K |
| 2026-07-01 | TWD 15,35 | -%1,60 | TWD 15,80 | TWD 16,10 | TWD 15,35 | 69,40K |
| 2026-06-30 | TWD 15,60 | +%0,65 | TWD 15,40 | TWD 15,75 | TWD 15,25 | 95,00K |
| 2026-06-29 | TWD 15,50 | -%0,96 | TWD 15,55 | TWD 15,65 | TWD 15,15 | 144,13K |
| 2026-06-26 | TWD 15,65 | -%5,15 | TWD 16,70 | TWD 16,70 | TWD 15,50 | 136,00K |
| 2026-06-25 | TWD 16,50 | -%3,23 | TWD 17,05 | TWD 17,20 | TWD 16,50 | 175,06K |
| 2026-06-24 | TWD 17,05 | +%3,02 | TWD 16,30 | TWD 17,05 | TWD 16,30 | 147,04K |
| 2026-06-23 | TWD 16,55 | -%3,78 | TWD 16,50 | TWD 16,95 | TWD 16,35 | 413,07K |
| 2026-06-22 | TWD 17,20 | +%9,90 | TWD 16,00 | TWD 17,20 | TWD 15,85 | 666,00K |
| 2026-06-18 | TWD 15,65 | +%0,32 | TWD 15,75 | TWD 15,80 | TWD 15,50 | 32,10K |
| 2026-06-17 | TWD 15,60 | %0,00 | TWD 15,45 | TWD 15,95 | TWD 15,30 | 40,93K |
| 2026-06-16 | TWD 15,60 | -%0,64 | TWD 15,70 | TWD 15,90 | TWD 15,15 | 94,04K |
| 2026-06-15 | TWD 15,70 | -%0,63 | TWD 15,80 | TWD 15,95 | TWD 15,60 | 51,00K |
| 2026-06-12 | TWD 15,80 | +%2,60 | TWD 16,10 | TWD 16,10 | TWD 15,60 | 21,13K |
| 2026-06-11 | TWD 15,40 | -%0,96 | TWD 15,45 | TWD 15,50 | TWD 15,30 | 37,13K |
| 2026-06-10 | TWD 15,55 | -%1,89 | TWD 16,30 | TWD 16,40 | TWD 15,50 | 84,00K |
| 2026-06-09 | TWD 15,85 | -%1,55 | TWD 16,15 | TWD 16,20 | TWD 15,80 | 69,40K |
| 2026-06-08 | TWD 16,10 | +%0,31 | TWD 15,15 | TWD 16,10 | TWD 15,15 | 62,03K |
| 2026-06-05 | TWD 16,05 | -%2,73 | TWD 16,25 | TWD 16,25 | TWD 16,05 | 103,07K |
| 2026-06-04 | TWD 16,50 | -%2,37 | TWD 16,90 | TWD 16,90 | TWD 16,35 | 125,44K |
| 2026-06-03 | TWD 16,90 | +%5,62 | TWD 16,20 | TWD 17,00 | TWD 16,10 | 347,98K |
| 2026-06-02 | TWD 16,00 | +%0,95 | TWD 16,00 | TWD 16,45 | TWD 15,85 | 182,00K |
| 2026-06-01 | TWD 15,85 | +%1,60 | TWD 15,60 | TWD 16,00 | TWD 15,30 | 125,42K |
| 2026-05-29 | TWD 15,60 | +%1,96 | TWD 15,85 | TWD 16,00 | TWD 15,05 | 139,98K |
| 2026-05-28 | TWD 15,30 | -%2,55 | TWD 15,70 | TWD 15,70 | TWD 15,25 | 108,00K |
| 2026-05-27 | TWD 15,70 | +%0,64 | TWD 15,60 | TWD 15,95 | TWD 15,55 | 53,06K |