Spectrum Electrics Corporation 5381
TPEX · Tayvan · Üretici İmalatı
TWD 23,35+0,10 (+%0,43)
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 23,35 | +%0,43 | TWD 23,25 | TWD 23,55 | TWD 23,05 | 744,85K |
| 2026-10-01 | TWD 23,25 | -%1,69 | TWD 23,60 | TWD 23,75 | TWD 23,20 | 411,40K |
| 2026-09-30 | TWD 23,65 | +%1,94 | TWD 23,35 | TWD 23,85 | TWD 23,35 | 305,60K |
| 2026-09-29 | TWD 23,20 | -%0,22 | TWD 23,45 | TWD 23,50 | TWD 23,20 | 191,61K |
| 2026-09-24 | TWD 23,25 | -%1,27 | TWD 23,60 | TWD 23,60 | TWD 23,20 | 240,18K |
| 2026-09-23 | TWD 23,55 | %0,00 | TWD 23,55 | TWD 23,55 | TWD 23,35 | 138,00K |
| 2026-09-22 | TWD 23,55 | -%1,05 | TWD 24,20 | TWD 24,20 | TWD 23,45 | 335,55K |
| 2026-09-21 | TWD 23,80 | +%3,03 | TWD 23,25 | TWD 24,25 | TWD 23,05 | 481,45K |
| 2026-09-18 | TWD 23,10 | -%1,07 | TWD 23,60 | TWD 23,80 | TWD 23,10 | 315,70K |
| 2026-09-17 | TWD 23,35 | +%0,86 | TWD 23,30 | TWD 23,75 | TWD 23,25 | 235,05K |
| 2026-09-16 | TWD 23,15 | +%2,21 | TWD 22,55 | TWD 23,15 | TWD 22,55 | 177,55K |
| 2026-09-15 | TWD 22,65 | -%0,88 | TWD 22,80 | TWD 23,05 | TWD 22,65 | 239,75K |
| 2026-09-14 | TWD 22,85 | +%0,22 | TWD 22,85 | TWD 23,00 | TWD 22,55 | 216,35K |
| 2026-09-11 | TWD 22,80 | -%3,80 | TWD 23,50 | TWD 23,50 | TWD 22,70 | 635,60K |
| 2026-09-10 | TWD 23,70 | -%0,21 | TWD 23,65 | TWD 24,05 | TWD 23,50 | 446,50K |
| 2026-09-09 | TWD 23,75 | -%0,21 | TWD 24,00 | TWD 24,10 | TWD 23,70 | 393,25K |
| 2026-09-08 | TWD 23,80 | -%2,86 | TWD 24,50 | TWD 24,50 | TWD 23,80 | 622,04K |
| 2026-09-07 | TWD 24,50 | -%0,61 | TWD 24,90 | TWD 24,95 | TWD 24,45 | 405,05K |
| 2026-09-04 | TWD 24,65 | -%1,60 | TWD 25,15 | TWD 25,40 | TWD 24,60 | 372,34K |
| 2026-09-03 | TWD 25,05 | -%4,02 | TWD 26,35 | TWD 26,50 | TWD 25,00 | 596,00K |
| 2026-09-02 | TWD 26,10 | -%1,51 | TWD 26,45 | TWD 26,50 | TWD 26,00 | 483,53K |
| 2026-09-01 | TWD 26,50 | -%0,38 | TWD 27,10 | TWD 27,45 | TWD 26,35 | 1,04M |
| 2026-08-31 | TWD 26,60 | -%1,30 | TWD 26,75 | TWD 27,30 | TWD 26,20 | 683,30K |
| 2026-08-28 | TWD 26,95 | +%2,08 | TWD 26,45 | TWD 27,70 | TWD 26,30 | 2,72M |
| 2026-08-27 | TWD 26,40 | +%4,35 | TWD 25,65 | TWD 26,75 | TWD 25,15 | 1,05M |
| 2026-08-26 | TWD 25,30 | +%2,85 | TWD 24,95 | TWD 25,50 | TWD 24,60 | 486,85K |
| 2026-08-25 | TWD 24,60 | -%0,40 | TWD 24,50 | TWD 24,60 | TWD 24,20 | 220,00K |
| 2026-08-24 | TWD 24,70 | +%1,02 | TWD 24,90 | TWD 24,95 | TWD 24,50 | 330,15K |
| 2026-08-21 | TWD 24,45 | +%2,09 | TWD 24,05 | TWD 24,55 | TWD 24,05 | 248,09K |
| 2026-08-20 | TWD 23,95 | +%1,05 | TWD 24,00 | TWD 24,25 | TWD 23,70 | 281,30K |
| 2026-08-19 | TWD 23,70 | -%1,46 | TWD 24,05 | TWD 24,30 | TWD 23,70 | 276,44K |
| 2026-08-18 | TWD 24,05 | -%0,21 | TWD 24,10 | TWD 24,30 | TWD 24,05 | 134,10K |
| 2026-08-17 | TWD 24,10 | +%0,21 | TWD 24,40 | TWD 24,45 | TWD 24,10 | 191,03K |
| 2026-08-14 | TWD 24,05 | -%2,24 | TWD 24,60 | TWD 24,60 | TWD 24,05 | 346,54K |
| 2026-08-13 | TWD 24,60 | +%1,03 | TWD 24,70 | TWD 24,95 | TWD 24,45 | 216,90K |
| 2026-08-12 | TWD 24,35 | +%0,41 | TWD 24,85 | TWD 25,00 | TWD 24,35 | 286,72K |
| 2026-08-11 | TWD 24,25 | -%1,62 | TWD 24,50 | TWD 25,10 | TWD 24,20 | 239,48K |
| 2026-08-10 | TWD 24,65 | +%3,14 | TWD 24,20 | TWD 24,95 | TWD 23,60 | 440,11K |
| 2026-08-07 | TWD 23,90 | +%0,63 | TWD 24,30 | TWD 24,30 | TWD 23,60 | 285,43K |
| 2026-08-06 | TWD 23,75 | -%1,66 | TWD 24,15 | TWD 24,15 | TWD 23,20 | 395,20K |
| 2026-08-05 | TWD 24,15 | +%2,33 | TWD 24,00 | TWD 24,50 | TWD 23,90 | 333,56K |
| 2026-08-04 | TWD 23,60 | +%3,06 | TWD 22,75 | TWD 23,60 | TWD 22,65 | 249,00K |
| 2026-08-03 | TWD 22,90 | +%1,33 | TWD 22,85 | TWD 23,35 | TWD 22,60 | 224,76K |
| 2026-07-31 | TWD 22,60 | +%6,86 | TWD 21,85 | TWD 22,85 | TWD 21,80 | 588,11K |
| 2026-07-30 | TWD 21,15 | -%2,53 | TWD 21,50 | TWD 21,80 | TWD 21,10 | 588,16K |
| 2026-07-29 | TWD 21,70 | -%3,56 | TWD 22,55 | TWD 22,85 | TWD 21,00 | 747,89K |
| 2026-07-28 | TWD 22,50 | -%4,66 | TWD 23,50 | TWD 23,55 | TWD 22,25 | 528,85K |
| 2026-07-27 | TWD 23,60 | %0,00 | TWD 23,60 | TWD 23,95 | TWD 23,30 | 286,23K |
| 2026-07-24 | TWD 23,60 | -%2,28 | TWD 24,20 | TWD 24,20 | TWD 23,15 | 511,82K |
| 2026-07-23 | TWD 24,15 | -%1,83 | TWD 24,95 | TWD 25,10 | TWD 24,15 | 571,85K |
| 2026-07-22 | TWD 24,60 | +%2,29 | TWD 24,35 | TWD 25,25 | TWD 24,35 | 920,34K |
| 2026-07-21 | TWD 24,05 | -%0,41 | TWD 24,70 | TWD 24,70 | TWD 23,95 | 505,57K |
| 2026-07-20 | TWD 24,15 | +%1,68 | TWD 23,85 | TWD 24,25 | TWD 22,45 | 913,26K |
| 2026-07-17 | TWD 23,75 | -%6,50 | TWD 24,75 | TWD 24,85 | TWD 23,00 | 1,00M |
| 2026-07-16 | TWD 25,40 | -%2,68 | TWD 25,60 | TWD 25,95 | TWD 25,40 | 295,22K |
| 2026-07-15 | TWD 26,10 | +%3,98 | TWD 25,30 | TWD 26,15 | TWD 24,85 | 582,87K |
| 2026-07-14 | TWD 25,10 | -%4,56 | TWD 26,05 | TWD 26,25 | TWD 24,50 | 1,36M |
| 2026-07-13 | TWD 26,30 | -%3,49 | TWD 27,50 | TWD 27,50 | TWD 26,05 | 1,04M |
| 2026-07-10 | TWD 27,25 | %0,00 | TWD 27,25 | TWD 27,25 | TWD 27,25 | 0 |
| 2026-07-09 | TWD 27,25 | -%1,27 | TWD 27,85 | TWD 28,10 | TWD 27,25 | 821,11K |
| 2026-07-08 | TWD 27,60 | -%2,13 | TWD 28,20 | TWD 28,55 | TWD 27,50 | 890,18K |
| 2026-07-07 | TWD 28,20 | -%4,57 | TWD 29,85 | TWD 30,00 | TWD 28,20 | 1,32M |
| 2026-07-06 | TWD 29,55 | -%0,84 | TWD 29,85 | TWD 30,20 | TWD 29,55 | 876,42K |
| 2026-07-03 | TWD 29,80 | -%3,25 | TWD 30,80 | TWD 30,80 | TWD 29,75 | 1,94M |
| 2026-07-02 | TWD 30,80 | +%5,84 | TWD 28,70 | TWD 31,50 | TWD 28,60 | 4,73M |
| 2026-07-01 | TWD 29,10 | +%3,74 | TWD 28,20 | TWD 30,80 | TWD 28,00 | 3,72M |
| 2026-06-30 | TWD 28,05 | +%1,08 | TWD 28,15 | TWD 28,15 | TWD 27,85 | 449,72K |
| 2026-06-29 | TWD 27,75 | -%1,25 | TWD 28,10 | TWD 28,75 | TWD 27,70 | 802,10K |
| 2026-06-26 | TWD 28,10 | -%4,75 | TWD 29,30 | TWD 29,30 | TWD 28,10 | 1,56M |
| 2026-06-25 | TWD 29,50 | -%2,96 | TWD 30,40 | TWD 30,50 | TWD 29,50 | 1,92M |
| 2026-06-24 | TWD 30,40 | +%7,80 | TWD 28,00 | TWD 30,60 | TWD 28,00 | 3,99M |
| 2026-06-23 | TWD 28,20 | -%3,42 | TWD 29,35 | TWD 29,35 | TWD 28,20 | 1,91M |
| 2026-06-22 | TWD 29,20 | +%5,04 | TWD 27,90 | TWD 29,45 | TWD 27,20 | 3,00M |
| 2026-06-18 | TWD 27,80 | +%0,72 | TWD 27,80 | TWD 28,35 | TWD 27,70 | 1,05M |
| 2026-06-17 | TWD 27,60 | -%1,95 | TWD 28,10 | TWD 28,10 | TWD 27,20 | 1,84M |
| 2026-06-16 | TWD 28,15 | -%0,88 | TWD 28,90 | TWD 29,35 | TWD 28,15 | 2,12M |
| 2026-06-15 | TWD 28,40 | +%1,25 | TWD 28,60 | TWD 29,30 | TWD 28,30 | 2,66M |
| 2026-06-12 | TWD 28,05 | -%8,48 | TWD 29,55 | TWD 30,65 | TWD 28,05 | 8,34M |
| 2026-06-11 | TWD 30,65 | -%9,99 | TWD 32,05 | TWD 32,05 | TWD 30,65 | 5,58M |
| 2026-06-10 | TWD 34,05 | +%2,56 | TWD 33,10 | TWD 35,30 | TWD 32,30 | 10,95M |
| 2026-06-09 | TWD 33,20 | -%2,35 | TWD 35,00 | TWD 35,50 | TWD 33,15 | 14,89M |
| 2026-06-08 | TWD 34,00 | +%9,85 | TWD 28,00 | TWD 34,00 | TWD 28,00 | 11,95M |
| 2026-06-05 | TWD 30,95 | +%2,31 | TWD 31,00 | TWD 31,10 | TWD 28,10 | 5,67M |
| 2026-06-04 | TWD 30,25 | +%3,42 | TWD 29,25 | TWD 31,90 | TWD 28,80 | 11,90M |
| 2026-06-03 | TWD 29,25 | +%9,96 | TWD 26,85 | TWD 29,25 | TWD 26,70 | 4,03M |
| 2026-06-02 | TWD 26,60 | +%0,19 | TWD 26,85 | TWD 26,85 | TWD 26,00 | 970,05K |
| 2026-06-01 | TWD 26,55 | +%5,78 | TWD 25,70 | TWD 27,40 | TWD 25,65 | 1,60M |
| 2026-05-29 | TWD 25,10 | -%0,40 | TWD 25,55 | TWD 25,55 | TWD 25,05 | 888,74K |
| 2026-05-28 | TWD 25,20 | -%3,82 | TWD 26,25 | TWD 26,60 | TWD 25,20 | 1,48M |
| 2026-05-27 | TWD 26,20 | -%2,06 | TWD 27,20 | TWD 27,30 | TWD 26,20 | 1,29M |