Tailyn Technologies, Inc. 5353
TPEX · Tayvan · Elektronik Teknoloji
TWD 28,65+0,15 (+%0,53)
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 28,65 | +%0,53 | TWD 28,50 | TWD 28,75 | TWD 28,40 | 55,22K |
| 2026-10-01 | TWD 28,50 | +%0,18 | TWD 28,55 | TWD 28,70 | TWD 28,50 | 34,74K |
| 2026-09-30 | TWD 28,45 | %0,00 | TWD 28,60 | TWD 28,60 | TWD 28,20 | 39,74K |
| 2026-09-29 | TWD 28,45 | +%1,07 | TWD 28,60 | TWD 28,60 | TWD 28,10 | 15,38K |
| 2026-09-24 | TWD 28,15 | +%0,18 | TWD 28,25 | TWD 28,25 | TWD 28,10 | 17,00K |
| 2026-09-23 | TWD 28,10 | +%0,36 | TWD 28,65 | TWD 28,65 | TWD 28,00 | 42,23K |
| 2026-09-22 | TWD 28,00 | +%1,08 | TWD 27,70 | TWD 28,15 | TWD 27,70 | 89,08K |
| 2026-09-21 | TWD 27,70 | +%0,36 | TWD 27,60 | TWD 27,90 | TWD 27,60 | 148,26K |
| 2026-09-18 | TWD 27,60 | -%0,54 | TWD 27,75 | TWD 27,80 | TWD 27,50 | 57,00K |
| 2026-09-17 | TWD 27,75 | +%0,18 | TWD 27,45 | TWD 27,95 | TWD 27,45 | 20,00K |
| 2026-09-16 | TWD 27,70 | +%0,36 | TWD 27,75 | TWD 27,90 | TWD 27,70 | 31,29K |
| 2026-09-15 | TWD 27,60 | %0,00 | TWD 28,00 | TWD 28,00 | TWD 27,30 | 24,01K |
| 2026-09-14 | TWD 27,60 | -%0,36 | TWD 28,20 | TWD 28,20 | TWD 27,25 | 64,02K |
| 2026-09-11 | TWD 27,70 | %0,00 | TWD 27,60 | TWD 27,75 | TWD 27,35 | 38,78K |
| 2026-09-10 | TWD 27,70 | -%0,18 | TWD 27,90 | TWD 27,95 | TWD 27,30 | 22,00K |
| 2026-09-09 | TWD 27,75 | -%0,54 | TWD 27,25 | TWD 27,85 | TWD 27,25 | 27,00K |
| 2026-09-08 | TWD 27,90 | -%0,36 | TWD 28,00 | TWD 28,20 | TWD 27,80 | 17,00K |
| 2026-09-07 | TWD 28,00 | %0,00 | TWD 28,90 | TWD 28,90 | TWD 27,80 | 39,00K |
| 2026-09-04 | TWD 28,00 | +%0,18 | TWD 28,30 | TWD 28,30 | TWD 27,90 | 29,43K |
| 2026-09-03 | TWD 27,95 | -%0,18 | TWD 28,00 | TWD 28,30 | TWD 27,80 | 59,35K |
| 2026-09-02 | TWD 28,00 | -%0,36 | TWD 27,95 | TWD 28,10 | TWD 27,80 | 41,00K |
| 2026-09-01 | TWD 28,10 | +%0,36 | TWD 28,15 | TWD 28,15 | TWD 27,85 | 45,00K |
| 2026-08-31 | TWD 28,00 | -%0,18 | TWD 28,40 | TWD 28,40 | TWD 27,90 | 18,00K |
| 2026-08-28 | TWD 28,05 | +%0,18 | TWD 28,15 | TWD 28,15 | TWD 28,00 | 14,00K |
| 2026-08-27 | TWD 28,00 | -%0,53 | TWD 28,55 | TWD 28,55 | TWD 27,90 | 21,00K |
| 2026-08-26 | TWD 28,15 | +%0,54 | TWD 28,25 | TWD 28,35 | TWD 27,90 | 43,00K |
| 2026-08-25 | TWD 28,00 | %0,00 | TWD 28,45 | TWD 28,45 | TWD 27,80 | 28,00K |
| 2026-08-24 | TWD 28,00 | %0,00 | TWD 27,50 | TWD 28,10 | TWD 27,50 | 26,00K |
| 2026-08-21 | TWD 28,00 | -%0,36 | TWD 28,25 | TWD 28,25 | TWD 27,85 | 28,50K |
| 2026-08-20 | TWD 28,10 | +%0,72 | TWD 28,30 | TWD 28,30 | TWD 27,80 | 13,00K |
| 2026-08-19 | TWD 27,90 | -%0,71 | TWD 27,90 | TWD 27,95 | TWD 27,80 | 21,00K |
| 2026-08-18 | TWD 28,10 | -%0,35 | TWD 28,30 | TWD 28,30 | TWD 27,70 | 22,37K |
| 2026-08-17 | TWD 28,20 | %0,00 | TWD 28,65 | TWD 28,65 | TWD 28,00 | 40,01K |
| 2026-08-14 | TWD 28,20 | -%0,18 | TWD 28,50 | TWD 28,50 | TWD 27,90 | 25,09K |
| 2026-08-13 | TWD 28,25 | -%0,53 | TWD 28,40 | TWD 28,40 | TWD 28,10 | 30,38K |
| 2026-08-12 | TWD 28,40 | -%0,18 | TWD 28,35 | TWD 28,55 | TWD 28,35 | 17,46K |
| 2026-08-11 | TWD 28,45 | -%0,52 | TWD 28,60 | TWD 28,70 | TWD 28,20 | 32,44K |
| 2026-08-10 | TWD 28,60 | %0,00 | TWD 28,80 | TWD 28,90 | TWD 28,45 | 60,17K |
| 2026-08-07 | TWD 28,60 | -%0,69 | TWD 29,00 | TWD 29,00 | TWD 28,30 | 46,13K |
| 2026-08-06 | TWD 28,80 | +%1,41 | TWD 28,50 | TWD 28,80 | TWD 28,20 | 35,65K |
| 2026-08-05 | TWD 28,40 | +%0,89 | TWD 28,30 | TWD 28,40 | TWD 28,20 | 54,17K |
| 2026-08-04 | TWD 28,15 | %0,00 | TWD 27,90 | TWD 28,30 | TWD 27,90 | 6,00K |
| 2026-08-03 | TWD 28,15 | +%2,18 | TWD 27,55 | TWD 28,20 | TWD 27,55 | 37,00K |
| 2026-07-31 | TWD 27,55 | +%2,80 | TWD 27,55 | TWD 27,60 | TWD 27,20 | 69,57K |
| 2026-07-30 | TWD 26,80 | -%0,56 | TWD 26,95 | TWD 27,10 | TWD 26,80 | 71,00K |
| 2026-07-29 | TWD 26,95 | -%3,06 | TWD 27,40 | TWD 27,70 | TWD 26,50 | 103,00K |
| 2026-07-28 | TWD 27,80 | -%2,46 | TWD 28,20 | TWD 28,20 | TWD 27,45 | 83,00K |
| 2026-07-27 | TWD 28,50 | +%0,88 | TWD 28,55 | TWD 28,65 | TWD 27,90 | 65,00K |
| 2026-07-24 | TWD 28,25 | +%0,89 | TWD 27,30 | TWD 28,65 | TWD 27,25 | 42,00K |
| 2026-07-23 | TWD 28,00 | -%0,71 | TWD 28,10 | TWD 28,30 | TWD 27,75 | 46,00K |
| 2026-07-22 | TWD 28,20 | +%1,99 | TWD 28,40 | TWD 28,40 | TWD 27,75 | 30,09K |
| 2026-07-21 | TWD 27,65 | +%2,03 | TWD 27,45 | TWD 27,80 | TWD 27,30 | 43,00K |
| 2026-07-20 | TWD 27,10 | -%0,73 | TWD 27,20 | TWD 27,45 | TWD 26,60 | 62,00K |
| 2026-07-17 | TWD 27,30 | -%4,55 | TWD 27,70 | TWD 28,25 | TWD 27,20 | 106,50K |
| 2026-07-16 | TWD 28,60 | -%0,52 | TWD 28,65 | TWD 28,80 | TWD 28,50 | 70,02K |
| 2026-07-15 | TWD 28,75 | +%0,88 | TWD 28,50 | TWD 28,85 | TWD 28,20 | 118,00K |
| 2026-07-14 | TWD 28,50 | +%1,60 | TWD 27,50 | TWD 28,50 | TWD 27,15 | 243,07K |
| 2026-07-13 | TWD 28,05 | -%4,92 | TWD 29,40 | TWD 29,55 | TWD 28,00 | 231,11K |
| 2026-07-10 | TWD 29,50 | %0,00 | TWD 29,50 | TWD 29,50 | TWD 29,50 | 0 |
| 2026-07-09 | TWD 29,50 | -%1,83 | TWD 30,00 | TWD 30,00 | TWD 29,20 | 118,40K |
| 2026-07-08 | TWD 30,05 | -%1,48 | TWD 30,40 | TWD 30,75 | TWD 29,15 | 183,09K |
| 2026-07-07 | TWD 30,50 | -%2,87 | TWD 31,70 | TWD 31,70 | TWD 30,35 | 189,00K |
| 2026-07-06 | TWD 31,40 | -%0,63 | TWD 32,05 | TWD 32,05 | TWD 31,30 | 105,09K |
| 2026-07-03 | TWD 31,60 | +%1,12 | TWD 31,65 | TWD 32,15 | TWD 31,10 | 108,15K |
| 2026-07-02 | TWD 31,25 | -%1,73 | TWD 30,50 | TWD 31,50 | TWD 30,45 | 113,30K |
| 2026-07-01 | TWD 31,80 | -%0,16 | TWD 32,50 | TWD 32,50 | TWD 31,50 | 98,82K |
| 2026-06-30 | TWD 31,85 | +%1,11 | TWD 31,80 | TWD 31,95 | TWD 31,30 | 260,00K |
| 2026-06-29 | TWD 31,50 | -%2,17 | TWD 32,00 | TWD 33,00 | TWD 31,50 | 164,00K |
| 2026-06-26 | TWD 32,20 | -%1,53 | TWD 32,95 | TWD 33,85 | TWD 31,95 | 541,01K |
| 2026-06-25 | TWD 32,70 | +%3,48 | TWD 31,60 | TWD 32,75 | TWD 31,60 | 179,10K |
| 2026-06-24 | TWD 31,60 | +%0,16 | TWD 31,75 | TWD 31,75 | TWD 31,20 | 139,00K |
| 2026-06-23 | TWD 31,55 | -%2,32 | TWD 32,05 | TWD 32,25 | TWD 31,50 | 167,08K |
| 2026-06-22 | TWD 32,30 | +%0,94 | TWD 32,80 | TWD 32,85 | TWD 32,10 | 207,01K |
| 2026-06-18 | TWD 32,00 | +%1,27 | TWD 31,60 | TWD 32,20 | TWD 31,60 | 171,05K |
| 2026-06-17 | TWD 31,60 | +%0,96 | TWD 31,30 | TWD 31,80 | TWD 31,20 | 91,03K |
| 2026-06-16 | TWD 31,30 | -%2,64 | TWD 32,20 | TWD 32,35 | TWD 31,25 | 190,03K |
| 2026-06-15 | TWD 32,15 | -%0,31 | TWD 32,75 | TWD 32,75 | TWD 32,00 | 197,40K |
| 2026-06-12 | TWD 32,25 | -%1,83 | TWD 33,30 | TWD 33,30 | TWD 32,25 | 263,04K |
| 2026-06-11 | TWD 32,85 | -%0,76 | TWD 33,40 | TWD 33,65 | TWD 32,40 | 386,00K |
| 2026-06-10 | TWD 33,10 | -%2,93 | TWD 33,80 | TWD 34,95 | TWD 32,45 | 913,24K |
| 2026-06-09 | TWD 34,10 | +%8,08 | TWD 33,60 | TWD 34,70 | TWD 32,15 | 1,07M |
| 2026-06-08 | TWD 31,55 | -%7,34 | TWD 31,00 | TWD 32,00 | TWD 31,00 | 341,41K |
| 2026-06-05 | TWD 34,05 | +%1,64 | TWD 33,10 | TWD 34,55 | TWD 32,35 | 1,06M |
| 2026-06-04 | TWD 33,50 | +%4,69 | TWD 32,30 | TWD 35,20 | TWD 32,05 | 1,96M |
| 2026-06-03 | TWD 32,00 | +%0,63 | TWD 32,10 | TWD 32,30 | TWD 31,25 | 525,14K |
| 2026-06-02 | TWD 31,80 | -%0,63 | TWD 33,00 | TWD 33,30 | TWD 31,10 | 989,48K |
| 2026-06-01 | TWD 32,00 | +%8,11 | TWD 30,45 | TWD 32,20 | TWD 30,35 | 1,58M |
| 2026-05-29 | TWD 29,60 | +%9,83 | TWD 27,20 | TWD 29,60 | TWD 27,20 | 858,20K |
| 2026-05-28 | TWD 26,95 | -%0,19 | TWD 27,20 | TWD 27,25 | TWD 26,75 | 110,00K |
| 2026-05-27 | TWD 27,00 | +%1,89 | TWD 26,60 | TWD 27,20 | TWD 26,60 | 130,74K |