Gia Tzoong Enterprise Co. Ltd. 5355
TPEX · Tayvan · Elektronik Teknoloji
TWD 7,40+0,30 (+%4,23)
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 7,40 | +%4,23 | TWD 7,00 | TWD 7,45 | TWD 6,96 | 190,18K |
| 2026-10-01 | TWD 7,10 | +%0,71 | TWD 6,98 | TWD 7,10 | TWD 6,96 | 76,10K |
| 2026-09-30 | TWD 7,05 | +%0,71 | TWD 7,00 | TWD 7,09 | TWD 7,00 | 103,02K |
| 2026-09-29 | TWD 7,00 | +%2,94 | TWD 6,98 | TWD 7,00 | TWD 6,80 |
| 175,03K |
| 2026-09-24 | TWD 6,80 | %0,00 | TWD 6,71 | TWD 6,80 | TWD 6,70 | 48,54K |
| 2026-09-23 | TWD 6,80 | -%2,16 | TWD 6,80 | TWD 6,85 | TWD 6,73 | 90,55K |
| 2026-09-22 | TWD 6,95 | -%0,57 | TWD 6,99 | TWD 7,00 | TWD 6,62 | 127,05K |
| 2026-09-21 | TWD 6,99 | %0,00 | TWD 6,57 | TWD 6,99 | TWD 6,57 | 88,03K |
| 2026-09-18 | TWD 6,99 | +%0,87 | TWD 6,93 | TWD 6,99 | TWD 6,82 | 124,06K |
| 2026-09-17 | TWD 6,93 | +%1,17 | TWD 7,09 | TWD 7,09 | TWD 6,51 | 228,09K |
| 2026-09-16 | TWD 6,85 | +%4,74 | TWD 6,48 | TWD 7,10 | TWD 6,46 | 499,19K |
| 2026-09-15 | TWD 6,54 | +%9,92 | TWD 6,01 | TWD 6,54 | TWD 6,01 | 499,21K |
| 2026-09-14 | TWD 5,95 | +%1,02 | TWD 5,84 | TWD 5,99 | TWD 5,84 | 79,05K |
| 2026-09-11 | TWD 5,89 | +%1,55 | TWD 5,79 | TWD 5,89 | TWD 5,71 | 40,06K |
| 2026-09-10 | TWD 5,80 | -%1,53 | TWD 5,85 | TWD 5,85 | TWD 5,72 | 32,00K |
| 2026-09-09 | TWD 5,89 | +%2,26 | TWD 5,76 | TWD 5,89 | TWD 5,72 | 51,02K |
| 2026-09-08 | TWD 5,76 | -%4,00 | TWD 5,95 | TWD 5,95 | TWD 5,76 | 107,00K |
| 2026-09-07 | TWD 6,00 | +%0,84 | TWD 5,81 | TWD 6,00 | TWD 5,73 | 126,00K |
| 2026-09-04 | TWD 5,95 | -%0,67 | TWD 5,99 | TWD 5,99 | TWD 5,77 | 65,00K |
| 2026-09-03 | TWD 5,99 | -%0,17 | TWD 5,76 | TWD 5,99 | TWD 5,76 | 72,00K |
| 2026-09-02 | TWD 6,00 | +%2,39 | TWD 5,66 | TWD 6,00 | TWD 5,66 | 24,00K |
| 2026-09-01 | TWD 5,86 | +%0,34 | TWD 5,74 | TWD 5,86 | TWD 5,73 | 78,00K |
| 2026-08-31 | TWD 5,84 | -%2,50 | TWD 5,89 | TWD 5,97 | TWD 5,55 | 175,01K |
| 2026-08-28 | TWD 5,99 | -%0,17 | TWD 5,97 | TWD 5,99 | TWD 5,78 | 88,00K |
| 2026-08-27 | TWD 6,00 | +%1,35 | TWD 5,90 | TWD 6,00 | TWD 5,60 | 109,00K |
| 2026-08-26 | TWD 5,92 | +%1,20 | TWD 5,53 | TWD 5,92 | TWD 5,53 | 59,00K |
| 2026-08-25 | TWD 5,85 | +%1,04 | TWD 5,78 | TWD 5,85 | TWD 5,45 | 30,00K |
| 2026-08-24 | TWD 5,79 | -%3,18 | TWD 5,91 | TWD 5,91 | TWD 5,53 | 34,00K |
| 2026-08-21 | TWD 5,98 | -%0,33 | TWD 6,00 | TWD 6,00 | TWD 5,70 | 62,00K |
| 2026-08-20 | TWD 6,00 | +%6,19 | TWD 5,65 | TWD 6,00 | TWD 5,50 | 71,00K |
| 2026-08-19 | TWD 5,65 | +%2,91 | TWD 5,35 | TWD 5,74 | TWD 5,35 | 34,00K |
| 2026-08-18 | TWD 5,49 | -%2,83 | TWD 5,36 | TWD 5,59 | TWD 5,23 | 165,00K |
| 2026-08-17 | TWD 5,65 | +%0,53 | TWD 5,30 | TWD 5,78 | TWD 5,17 | 308,14K |
| 2026-08-14 | TWD 5,62 | -%5,70 | TWD 5,95 | TWD 5,95 | TWD 5,62 | 37,00K |
| 2026-08-13 | TWD 5,96 | -%1,81 | TWD 6,05 | TWD 6,05 | TWD 5,80 | 31,00K |
| 2026-08-12 | TWD 6,07 | +%1,34 | TWD 5,91 | TWD 6,26 | TWD 5,80 | 76,00K |
| 2026-08-11 | TWD 5,99 | -%1,48 | TWD 6,07 | TWD 6,07 | TWD 5,84 | 34,00K |
| 2026-08-10 | TWD 6,08 | +%8,57 | TWD 5,60 | TWD 6,09 | TWD 5,60 | 52,00K |
| 2026-08-07 | TWD 5,60 | +%1,27 | TWD 5,35 | TWD 6,05 | TWD 5,11 | 93,00K |
| 2026-08-06 | TWD 5,53 | -%4,66 | TWD 5,80 | TWD 5,80 | TWD 5,52 | 35,00K |
| 2026-08-05 | TWD 5,80 | -%1,02 | TWD 5,86 | TWD 5,99 | TWD 5,80 | 89,00K |
| 2026-08-04 | TWD 5,86 | +%5,97 | TWD 5,53 | TWD 5,86 | TWD 5,53 | 7,01K |
| 2026-08-03 | TWD 5,53 | +%9,94 | TWD 5,02 | TWD 5,53 | TWD 5,00 | 167,09K |
| 2026-07-31 | TWD 5,03 | +%0,20 | TWD 5,06 | TWD 5,35 | TWD 4,66 | 83,00K |
| 2026-07-30 | TWD 5,02 | -%8,56 | TWD 5,44 | TWD 5,44 | TWD 5,00 | 34,10K |
| 2026-07-29 | TWD 5,49 | -%7,26 | TWD 5,71 | TWD 5,80 | TWD 5,35 | 105,00K |
| 2026-07-28 | TWD 5,92 | -%1,82 | TWD 6,02 | TWD 6,02 | TWD 5,61 | 25,00K |
| 2026-07-27 | TWD 6,03 | +%4,15 | TWD 5,75 | TWD 6,03 | TWD 5,75 | 14,00K |
| 2026-07-24 | TWD 5,79 | -%1,70 | TWD 5,77 | TWD 6,05 | TWD 5,75 | 37,00K |
| 2026-07-23 | TWD 5,89 | -%0,17 | TWD 5,90 | TWD 5,90 | TWD 5,61 | 44,00K |
| 2026-07-22 | TWD 5,90 | -%3,12 | TWD 6,07 | TWD 6,07 | TWD 5,81 | 78,00K |
| 2026-07-21 | TWD 6,09 | -%1,14 | TWD 6,14 | TWD 6,14 | TWD 5,85 | 26,00K |
| 2026-07-20 | TWD 6,16 | -%0,32 | TWD 6,00 | TWD 6,18 | TWD 5,89 | 15,00K |
| 2026-07-17 | TWD 6,18 | -%1,28 | TWD 6,26 | TWD 6,28 | TWD 5,88 | 10,00K |
| 2026-07-16 | TWD 6,26 | -%0,48 | TWD 6,29 | TWD 6,29 | TWD 6,06 | 29,00K |
| 2026-07-15 | TWD 6,29 | +%6,07 | TWD 5,83 | TWD 6,47 | TWD 5,75 | 283,00K |
| 2026-07-14 | TWD 5,93 | %0,00 | TWD 5,93 | TWD 5,93 | TWD 5,91 | 7,00K |
| 2026-07-13 | TWD 5,93 | -%3,58 | TWD 6,10 | TWD 6,19 | TWD 5,91 | 47,00K |
| 2026-07-10 | TWD 6,15 | %0,00 | TWD 6,15 | TWD 6,15 | TWD 6,15 | 0 |
| 2026-07-09 | TWD 6,15 | +%0,16 | TWD 6,14 | TWD 6,15 | TWD 5,90 | 12,00K |
| 2026-07-08 | TWD 6,14 | -%0,81 | TWD 6,15 | TWD 6,15 | TWD 6,13 | 3,00K |
| 2026-07-07 | TWD 6,19 | -%0,16 | TWD 6,20 | TWD 6,20 | TWD 6,05 | 17,00K |
| 2026-07-06 | TWD 6,20 | +%1,81 | TWD 6,08 | TWD 6,34 | TWD 6,00 | 36,00K |
| 2026-07-03 | TWD 6,09 | -%0,16 | TWD 6,10 | TWD 6,15 | TWD 5,82 | 53,00K |
| 2026-07-02 | TWD 6,10 | +%1,67 | TWD 6,00 | TWD 6,14 | TWD 5,86 | 107,00K |
| 2026-07-01 | TWD 6,00 | -%3,38 | TWD 6,21 | TWD 6,24 | TWD 5,96 | 113,00K |
| 2026-06-30 | TWD 6,21 | +%1,64 | TWD 6,13 | TWD 6,33 | TWD 6,09 | 41,00K |
| 2026-06-29 | TWD 6,11 | -%3,02 | TWD 6,10 | TWD 6,45 | TWD 6,09 | 71,00K |
| 2026-06-26 | TWD 6,30 | -%0,47 | TWD 6,20 | TWD 6,44 | TWD 6,11 | 72,00K |
| 2026-06-25 | TWD 6,33 | -%5,80 | TWD 6,57 | TWD 6,57 | TWD 6,10 | 90,02K |
| 2026-06-24 | TWD 6,72 | +%5,66 | TWD 6,33 | TWD 6,79 | TWD 6,15 | 71,01K |
| 2026-06-23 | TWD 6,36 | -%6,19 | TWD 6,63 | TWD 6,63 | TWD 6,22 | 84,01K |
| 2026-06-22 | TWD 6,78 | -%1,31 | TWD 6,67 | TWD 6,85 | TWD 6,51 | 70,00K |
| 2026-06-18 | TWD 6,87 | -%1,01 | TWD 6,80 | TWD 6,89 | TWD 6,60 | 124,66K |
| 2026-06-17 | TWD 6,94 | -%0,86 | TWD 6,95 | TWD 6,95 | TWD 6,76 | 70,00K |
| 2026-06-16 | TWD 7,00 | -%0,28 | TWD 7,05 | TWD 7,05 | TWD 6,73 | 99,00K |
| 2026-06-15 | TWD 7,02 | +%2,18 | TWD 6,70 | TWD 7,05 | TWD 6,55 | 117,00K |
| 2026-06-12 | TWD 6,87 | +%2,69 | TWD 6,51 | TWD 7,00 | TWD 6,50 | 70,01K |
| 2026-06-11 | TWD 6,69 | -%1,62 | TWD 6,80 | TWD 6,80 | TWD 6,50 | 52,00K |
| 2026-06-10 | TWD 6,80 | +%0,59 | TWD 6,38 | TWD 6,94 | TWD 6,38 | 92,00K |
| 2026-06-09 | TWD 6,76 | +%0,60 | TWD 6,72 | TWD 6,79 | TWD 6,52 | 43,00K |
| 2026-06-08 | TWD 6,72 | +%0,30 | TWD 6,70 | TWD 6,75 | TWD 6,60 | 86,01K |
| 2026-06-05 | TWD 6,70 | -%3,18 | TWD 6,77 | TWD 6,77 | TWD 6,50 | 24,00K |
| 2026-06-04 | TWD 6,92 | +%5,17 | TWD 6,53 | TWD 6,98 | TWD 6,40 | 177,00K |
| 2026-06-03 | TWD 6,58 | +%3,79 | TWD 6,45 | TWD 6,58 | TWD 6,27 | 183,00K |
| 2026-06-02 | TWD 6,34 | -%0,94 | TWD 6,30 | TWD 6,49 | TWD 6,20 | 158,00K |
| 2026-06-01 | TWD 6,40 | -%2,29 | TWD 6,28 | TWD 6,51 | TWD 6,20 | 249,00K |
| 2026-05-29 | TWD 6,55 | +%2,02 | TWD 6,30 | TWD 6,80 | TWD 6,23 | 158,00K |
| 2026-05-28 | TWD 6,42 | -%1,08 | TWD 6,30 | TWD 6,46 | TWD 6,00 | 181,00K |
| 2026-05-27 | TWD 6,49 | -%0,92 | TWD 6,55 | TWD 6,55 | TWD 6,21 | 172,00K |