Etron Technology, Inc. 5351
TPEX · Tayvan · Elektronik Teknoloji
TWD 116,00+6,50 (+%5,94)
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 116,00 | +%5,94 | TWD 110,50 | TWD 116,50 | TWD 110,00 | 16,66M |
| 2026-10-01 | TWD 109,50 | -%0,90 | TWD 109,50 | TWD 109,50 | TWD 107,00 | 5,42M |
| 2026-09-30 | TWD 110,50 | +%0,91 | TWD 111,50 | TWD 112,50 | TWD 109,50 | 7,46M |
| 2026-09-29 | TWD 109,50 | +%1,39 | TWD 106,50 | TWD 110,00 | TWD 106,00 | 3,38M |
| 2026-09-24 | TWD 108,00 | -%1,37 | TWD 107,50 | TWD 109,00 | TWD 105,00 | 6,91M |
| 2026-09-23 | TWD 109,50 | +%3,30 | TWD 108,00 | TWD 110,00 | TWD 106,00 | 6,66M |
| 2026-09-22 | TWD 106,00 | -%3,20 | TWD 111,50 | TWD 112,00 | TWD 106,00 | 6,97M |
| 2026-09-21 | TWD 109,50 | -%3,52 | TWD 114,50 | TWD 115,00 | TWD 109,00 | 9,48M |
| 2026-09-18 | TWD 113,50 | +%7,08 | TWD 109,00 | TWD 114,00 | TWD 108,00 | 10,64M |
| 2026-09-17 | TWD 106,00 | +%0,47 | TWD 107,50 | TWD 109,00 | TWD 105,50 | 7,44M |
| 2026-09-16 | TWD 105,50 | +%2,93 | TWD 104,50 | TWD 106,50 | TWD 104,50 | 5,85M |
| 2026-09-15 | TWD 102,50 | -%3,30 | TWD 105,00 | TWD 106,00 | TWD 102,50 | 6,24M |
| 2026-09-14 | TWD 106,00 | -%2,30 | TWD 106,00 | TWD 107,50 | TWD 104,00 | 6,24M |
| 2026-09-11 | TWD 108,50 | -%6,06 | TWD 111,50 | TWD 112,00 | TWD 108,00 | 10,86M |
| 2026-09-10 | TWD 115,50 | -%2,12 | TWD 117,00 | TWD 118,50 | TWD 115,50 | 6,36M |
| 2026-09-09 | TWD 118,00 | +%0,85 | TWD 117,50 | TWD 119,50 | TWD 116,00 | 8,97M |
| 2026-09-08 | TWD 117,00 | -%1,27 | TWD 123,00 | TWD 127,00 | TWD 115,50 | 29,90M |
| 2026-09-07 | TWD 118,50 | +%5,33 | TWD 116,50 | TWD 121,00 | TWD 116,50 | 15,45M |
| 2026-09-04 | TWD 112,50 | +%2,27 | TWD 112,00 | TWD 114,00 | TWD 106,50 | 12,13M |
| 2026-09-03 | TWD 110,00 | -%5,98 | TWD 119,50 | TWD 123,50 | TWD 110,00 | 25,12M |
| 2026-09-02 | TWD 117,00 | -%2,09 | TWD 118,00 | TWD 120,50 | TWD 116,00 | 10,52M |
| 2026-09-01 | TWD 119,50 | +%1,27 | TWD 119,50 | TWD 121,50 | TWD 116,00 | 16,10M |
| 2026-08-31 | TWD 118,00 | +%1,72 | TWD 114,00 | TWD 119,50 | TWD 113,50 | 12,32M |
| 2026-08-28 | TWD 116,00 | -%0,43 | TWD 117,50 | TWD 119,50 | TWD 113,50 | 9,95M |
| 2026-08-27 | TWD 116,50 | -%0,43 | TWD 117,50 | TWD 119,50 | TWD 115,00 | 10,99M |
| 2026-08-26 | TWD 117,00 | +%1,30 | TWD 114,50 | TWD 120,00 | TWD 113,50 | 14,44M |
| 2026-08-25 | TWD 115,50 | -%2,12 | TWD 114,50 | TWD 116,00 | TWD 111,00 | 13,82M |
| 2026-08-24 | TWD 118,00 | -%4,07 | TWD 121,00 | TWD 128,00 | TWD 117,00 | 19,83M |
| 2026-08-21 | TWD 123,00 | +%4,24 | TWD 119,00 | TWD 124,00 | TWD 118,00 | 20,22M |
| 2026-08-20 | TWD 118,00 | -%6,72 | TWD 127,00 | TWD 127,50 | TWD 116,50 | 29,09M |
| 2026-08-19 | TWD 126,50 | +%3,69 | TWD 117,00 | TWD 129,00 | TWD 116,00 | 33,74M |
| 2026-08-18 | TWD 122,00 | -%9,96 | TWD 138,00 | TWD 141,00 | TWD 122,00 | 31,00M |
| 2026-08-17 | TWD 135,50 | +%1,88 | TWD 134,50 | TWD 136,50 | TWD 130,00 | 6,62M |
| 2026-08-14 | TWD 133,00 | +%3,10 | TWD 131,00 | TWD 138,00 | TWD 128,00 | 10,99M |
| 2026-08-13 | TWD 129,00 | +%5,74 | TWD 127,00 | TWD 130,00 | TWD 123,00 | 8,61M |
| 2026-08-12 | TWD 122,00 | +%2,09 | TWD 124,50 | TWD 124,50 | TWD 120,50 | 8,53M |
| 2026-08-11 | TWD 119,50 | +%4,82 | TWD 116,00 | TWD 119,50 | TWD 108,50 | 12,65M |
| 2026-08-10 | TWD 114,00 | +%9,62 | TWD 107,50 | TWD 114,00 | TWD 103,00 | 45,08M |
| 2026-08-07 | TWD 104,00 | +%0,97 | TWD 104,50 | TWD 110,50 | TWD 101,50 | 59,97M |
| 2026-08-06 | TWD 103,00 | +%6,74 | TWD 95,90 | TWD 103,00 | TWD 95,80 | 48,48M |
| 2026-08-05 | TWD 96,50 | +%9,91 | TWD 93,40 | TWD 96,50 | TWD 93,20 | 31,11M |
| 2026-08-04 | TWD 87,80 | +%9,89 | TWD 84,90 | TWD 87,80 | TWD 84,80 | 13,75M |
| 2026-08-03 | TWD 79,90 | +%9,90 | TWD 79,50 | TWD 79,90 | TWD 79,10 | 5,25M |
| 2026-07-31 | TWD 72,70 | +%9,98 | TWD 72,70 | TWD 72,70 | TWD 72,60 | 2,65M |
| 2026-07-30 | TWD 66,10 | -%5,71 | TWD 69,40 | TWD 72,20 | TWD 65,70 | 16,89M |
| 2026-07-29 | TWD 70,10 | -%6,91 | TWD 73,40 | TWD 74,60 | TWD 67,80 | 15,80M |
| 2026-07-28 | TWD 75,30 | -%9,93 | TWD 78,10 | TWD 78,40 | TWD 75,30 | 14,96M |
| 2026-07-27 | TWD 83,60 | -%1,42 | TWD 84,60 | TWD 84,60 | TWD 79,60 | 15,58M |
| 2026-07-24 | TWD 84,80 | -%3,42 | TWD 86,60 | TWD 89,20 | TWD 84,70 | 15,11M |
| 2026-07-23 | TWD 87,80 | -%2,88 | TWD 91,10 | TWD 91,20 | TWD 85,10 | 17,81M |
| 2026-07-22 | TWD 90,40 | +%1,69 | TWD 93,00 | TWD 94,80 | TWD 90,00 | 32,48M |
| 2026-07-21 | TWD 88,90 | +%7,37 | TWD 85,30 | TWD 89,00 | TWD 83,20 | 21,10M |
| 2026-07-20 | TWD 82,80 | -%5,91 | TWD 86,00 | TWD 87,30 | TWD 80,00 | 20,05M |
| 2026-07-17 | TWD 88,00 | -%9,93 | TWD 91,10 | TWD 93,00 | TWD 88,00 | 21,61M |
| 2026-07-16 | TWD 97,70 | -%6,51 | TWD 103,00 | TWD 105,50 | TWD 96,60 | 42,80M |
| 2026-07-15 | TWD 104,50 | +%9,77 | TWD 96,50 | TWD 104,50 | TWD 96,50 | 34,59M |
| 2026-07-14 | TWD 95,20 | -%4,80 | TWD 102,00 | TWD 103,50 | TWD 90,00 | 50,98M |
| 2026-07-13 | TWD 100,00 | +%1,83 | TWD 103,00 | TWD 105,00 | TWD 98,20 | 79,73M |
| 2026-07-10 | TWD 98,20 | %0,00 | TWD 98,20 | TWD 98,20 | TWD 98,20 | 0 |
| 2026-07-09 | TWD 98,20 | +%9,97 | TWD 89,30 | TWD 98,20 | TWD 89,30 | 32,53M |
| 2026-07-08 | TWD 89,30 | -%4,08 | TWD 94,20 | TWD 94,40 | TWD 88,00 | 31,90M |
| 2026-07-07 | TWD 93,10 | +%3,56 | TWD 91,50 | TWD 97,00 | TWD 89,60 | 60,54M |
| 2026-07-06 | TWD 89,90 | +%9,90 | TWD 87,30 | TWD 89,90 | TWD 87,30 | 18,97M |
| 2026-07-03 | TWD 81,80 | -%2,27 | TWD 83,10 | TWD 83,90 | TWD 81,60 | 8,83M |
| 2026-07-02 | TWD 83,70 | +%2,20 | TWD 78,90 | TWD 83,70 | TWD 77,60 | 11,89M |
| 2026-07-01 | TWD 81,90 | -%5,65 | TWD 86,80 | TWD 87,20 | TWD 80,30 | 22,07M |
| 2026-06-30 | TWD 86,80 | -%1,81 | TWD 89,00 | TWD 89,50 | TWD 84,80 | 20,47M |
| 2026-06-29 | TWD 88,40 | +%1,26 | TWD 87,90 | TWD 89,20 | TWD 85,50 | 10,32M |
| 2026-06-26 | TWD 87,30 | -%6,63 | TWD 93,50 | TWD 94,10 | TWD 87,10 | 19,23M |
| 2026-06-25 | TWD 93,50 | +%1,74 | TWD 95,80 | TWD 97,90 | TWD 91,90 | 22,46M |
| 2026-06-24 | TWD 91,90 | +%0,99 | TWD 89,50 | TWD 93,30 | TWD 89,20 | 15,18M |
| 2026-06-23 | TWD 91,00 | -%8,82 | TWD 99,90 | TWD 99,90 | TWD 90,90 | 38,70M |
| 2026-06-22 | TWD 99,80 | +%6,17 | TWD 97,10 | TWD 103,00 | TWD 97,10 | 47,99M |
| 2026-06-18 | TWD 94,00 | +%2,17 | TWD 92,70 | TWD 94,70 | TWD 90,90 | 28,15M |
| 2026-06-17 | TWD 92,00 | +%1,55 | TWD 90,10 | TWD 92,00 | TWD 88,20 | 16,95M |
| 2026-06-16 | TWD 90,60 | %0,00 | TWD 92,00 | TWD 95,30 | TWD 90,60 | 41,49M |
| 2026-06-15 | TWD 90,60 | +%2,14 | TWD 91,40 | TWD 93,50 | TWD 89,00 | 29,18M |
| 2026-06-12 | TWD 88,70 | +%5,22 | TWD 87,90 | TWD 91,00 | TWD 87,70 | 27,89M |
| 2026-06-11 | TWD 84,30 | -%1,40 | TWD 87,50 | TWD 88,50 | TWD 81,80 | 29,33M |
| 2026-06-10 | TWD 85,50 | -%3,50 | TWD 87,00 | TWD 93,70 | TWD 85,10 | 39,06M |
| 2026-06-09 | TWD 88,60 | +%5,85 | TWD 86,30 | TWD 89,00 | TWD 84,60 | 26,19M |
| 2026-06-08 | TWD 83,70 | -%2,90 | TWD 77,60 | TWD 83,90 | TWD 77,60 | 18,51M |
| 2026-06-05 | TWD 86,20 | -%2,16 | TWD 91,50 | TWD 96,00 | TWD 85,80 | 66,38M |
| 2026-06-04 | TWD 88,10 | -%2,22 | TWD 89,10 | TWD 94,90 | TWD 88,00 | 35,39M |
| 2026-06-03 | TWD 90,10 | -%3,01 | TWD 95,00 | TWD 95,00 | TWD 90,00 | 28,19M |
| 2026-06-02 | TWD 92,90 | +%3,57 | TWD 90,20 | TWD 95,40 | TWD 88,80 | 47,03M |
| 2026-06-01 | TWD 89,70 | +%4,06 | TWD 87,50 | TWD 93,80 | TWD 87,10 | 36,73M |
| 2026-05-29 | TWD 86,20 | +%4,36 | TWD 85,10 | TWD 87,30 | TWD 84,10 | 24,03M |
| 2026-05-28 | TWD 82,60 | %0,00 | TWD 83,30 | TWD 87,40 | TWD 82,30 | 29,97M |
| 2026-05-27 | TWD 82,60 | +%0,49 | TWD 87,00 | TWD 89,20 | TWD 81,90 | 27,00M |