Sercomm Corp. 5388
TWSE · Tayvan · Elektronik Teknoloji
TWD 71,80+0,50 (+%0,70)
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 71,80 | +%0,70 | TWD 71,00 | TWD 71,90 | TWD 71,00 | 1,15M |
| 2026-10-01 | TWD 71,30 | -%0,28 | TWD 71,60 | TWD 71,70 | TWD 70,70 | 2,49M |
| 2026-09-30 | TWD 71,50 | -%0,28 | TWD 72,30 | TWD 72,30 | TWD 71,50 | 1,72M |
| 2026-09-29 | TWD 71,70 | -%2,32 | TWD 73,10 | TWD 73,10 | TWD 71,70 | 2,32M |
| 2026-09-24 | TWD 73,40 | +%1,10 | TWD 72,60 | TWD 74,50 | TWD 72,10 | 1,34M |
| 2026-09-23 | TWD 72,60 | +%0,41 | TWD 73,00 | TWD 73,20 | TWD 72,40 | 1,07M |
| 2026-09-22 | TWD 72,30 | -%0,82 | TWD 73,50 | TWD 73,60 | TWD 72,30 | 1,44M |
| 2026-09-21 | TWD 72,90 | -%0,95 | TWD 73,50 | TWD 73,50 | TWD 72,70 | 1,13M |
| 2026-09-18 | TWD 73,60 | -%0,41 | TWD 74,60 | TWD 74,60 | TWD 73,20 | 1,86M |
| 2026-09-17 | TWD 73,90 | +%2,78 | TWD 72,80 | TWD 74,00 | TWD 72,80 | 2,08M |
| 2026-09-16 | TWD 71,90 | -%0,14 | TWD 72,00 | TWD 72,80 | TWD 71,30 | 1,79M |
| 2026-09-15 | TWD 72,00 | +%1,41 | TWD 71,70 | TWD 72,30 | TWD 71,30 | 1,64M |
| 2026-09-14 | TWD 71,00 | -%0,98 | TWD 71,40 | TWD 71,80 | TWD 70,70 | 1,22M |
| 2026-09-11 | TWD 71,70 | +%0,84 | TWD 70,10 | TWD 72,30 | TWD 70,00 | 2,01M |
| 2026-09-10 | TWD 71,10 | -%2,60 | TWD 73,20 | TWD 73,20 | TWD 71,00 | 3,57M |
| 2026-09-09 | TWD 73,00 | -%0,68 | TWD 73,80 | TWD 73,80 | TWD 72,80 | 1,94M |
| 2026-09-08 | TWD 73,50 | -%2,39 | TWD 75,70 | TWD 75,80 | TWD 73,30 | 3,97M |
| 2026-09-07 | TWD 75,30 | -%0,40 | TWD 76,00 | TWD 76,00 | TWD 74,60 | 1,60M |
| 2026-09-04 | TWD 75,60 | +%0,67 | TWD 75,10 | TWD 75,80 | TWD 74,40 | 2,61M |
| 2026-09-03 | TWD 75,10 | -%2,21 | TWD 77,50 | TWD 77,70 | TWD 75,00 | 4,92M |
| 2026-09-02 | TWD 76,80 | -%0,39 | TWD 77,50 | TWD 77,50 | TWD 76,80 | 1,89M |
| 2026-09-01 | TWD 77,10 | -%0,13 | TWD 77,90 | TWD 77,90 | TWD 77,10 | 2,24M |
| 2026-08-31 | TWD 77,20 | -%0,39 | TWD 77,50 | TWD 78,10 | TWD 76,90 | 2,51M |
| 2026-08-28 | TWD 77,50 | %0,00 | TWD 78,20 | TWD 78,40 | TWD 77,50 | 1,75M |
| 2026-08-27 | TWD 77,50 | +%0,13 | TWD 78,10 | TWD 78,50 | TWD 77,50 | 2,38M |
| 2026-08-26 | TWD 77,40 | +%0,39 | TWD 77,70 | TWD 77,90 | TWD 76,80 | 2,52M |
| 2026-08-25 | TWD 77,10 | -%0,64 | TWD 78,30 | TWD 78,30 | TWD 76,50 | 3,30M |
| 2026-08-24 | TWD 77,60 | %0,00 | TWD 77,90 | TWD 78,60 | TWD 77,60 | 2,10M |
| 2026-08-21 | TWD 77,60 | %0,00 | TWD 77,90 | TWD 78,40 | TWD 77,50 | 2,38M |
| 2026-08-20 | TWD 77,60 | -%1,02 | TWD 79,40 | TWD 79,40 | TWD 77,30 | 4,41M |
| 2026-08-19 | TWD 78,40 | +%0,38 | TWD 77,40 | TWD 79,20 | TWD 77,00 | 3,26M |
| 2026-08-18 | TWD 78,10 | -%1,51 | TWD 79,80 | TWD 80,00 | TWD 78,10 | 4,40M |
| 2026-08-17 | TWD 79,30 | -%0,63 | TWD 80,80 | TWD 80,80 | TWD 78,90 | 3,55M |
| 2026-08-14 | TWD 79,80 | -%1,60 | TWD 81,20 | TWD 81,20 | TWD 79,20 | 8,43M |
| 2026-08-13 | TWD 81,10 | -%1,58 | TWD 82,30 | TWD 82,40 | TWD 80,40 | 9,37M |
| 2026-08-12 | TWD 82,40 | -%9,55 | TWD 88,70 | TWD 88,70 | TWD 82,00 | 19,17M |
| 2026-08-11 | TWD 91,10 | -%2,67 | TWD 93,60 | TWD 94,10 | TWD 91,00 | 3,65M |
| 2026-08-10 | TWD 93,60 | +%2,41 | TWD 93,10 | TWD 94,70 | TWD 90,70 | 4,75M |
| 2026-08-07 | TWD 91,40 | -%0,44 | TWD 94,60 | TWD 95,00 | TWD 90,50 | 5,04M |
| 2026-08-06 | TWD 91,80 | +%0,22 | TWD 91,30 | TWD 92,20 | TWD 89,90 | 2,78M |
| 2026-08-05 | TWD 91,60 | +%2,69 | TWD 90,00 | TWD 92,80 | TWD 89,70 | 4,92M |
| 2026-08-04 | TWD 89,20 | +%2,06 | TWD 86,40 | TWD 89,60 | TWD 86,30 | 2,71M |
| 2026-08-03 | TWD 87,40 | +%6,20 | TWD 82,30 | TWD 88,50 | TWD 81,70 | 5,73M |
| 2026-07-31 | TWD 82,30 | +%4,05 | TWD 83,20 | TWD 84,30 | TWD 81,50 | 6,23M |
| 2026-07-30 | TWD 79,10 | -%3,42 | TWD 81,40 | TWD 82,10 | TWD 78,80 | 4,42M |
| 2026-07-29 | TWD 81,90 | -%5,21 | TWD 87,60 | TWD 87,80 | TWD 79,20 | 7,90M |
| 2026-07-28 | TWD 86,40 | -%4,64 | TWD 88,20 | TWD 90,00 | TWD 86,20 | 4,92M |
| 2026-07-27 | TWD 90,60 | +%2,14 | TWD 89,80 | TWD 94,70 | TWD 89,70 | 10,67M |
| 2026-07-24 | TWD 88,70 | -%0,45 | TWD 88,50 | TWD 90,50 | TWD 87,90 | 3,56M |
| 2026-07-23 | TWD 89,10 | +%2,18 | TWD 87,90 | TWD 89,30 | TWD 87,70 | 5,21M |
| 2026-07-22 | TWD 87,20 | +%2,47 | TWD 86,20 | TWD 87,70 | TWD 86,00 | 3,64M |
| 2026-07-21 | TWD 85,10 | +%2,78 | TWD 83,10 | TWD 85,40 | TWD 83,10 | 2,76M |
| 2026-07-20 | TWD 82,80 | -%0,60 | TWD 83,50 | TWD 84,60 | TWD 81,80 | 3,00M |
| 2026-07-17 | TWD 83,30 | -%3,81 | TWD 85,00 | TWD 86,20 | TWD 83,10 | 4,52M |
| 2026-07-16 | TWD 86,60 | -%3,13 | TWD 88,80 | TWD 89,20 | TWD 86,50 | 4,94M |
| 2026-07-15 | TWD 89,40 | +%4,32 | TWD 86,50 | TWD 91,10 | TWD 86,40 | 13,08M |
| 2026-07-14 | TWD 85,70 | +%0,35 | TWD 84,40 | TWD 85,80 | TWD 82,80 | 4,40M |
| 2026-07-13 | TWD 85,40 | +%0,95 | TWD 86,30 | TWD 86,30 | TWD 84,20 | 3,94M |
| 2026-07-10 | TWD 84,60 | %0,00 | TWD 84,60 | TWD 84,60 | TWD 84,60 | 0 |
| 2026-07-09 | TWD 84,60 | +%1,81 | TWD 83,90 | TWD 87,50 | TWD 83,90 | 6,38M |
| 2026-07-08 | TWD 83,10 | -%0,36 | TWD 84,60 | TWD 85,40 | TWD 82,00 | 3,58M |
| 2026-07-07 | TWD 83,40 | +%2,46 | TWD 85,80 | TWD 87,90 | TWD 83,10 | 12,28M |
| 2026-07-06 | TWD 81,40 | -%0,25 | TWD 82,00 | TWD 82,90 | TWD 81,10 | 1,91M |
| 2026-07-03 | TWD 81,60 | +%1,37 | TWD 80,30 | TWD 81,80 | TWD 80,20 | 1,93M |
| 2026-07-02 | TWD 80,50 | +%1,13 | TWD 80,20 | TWD 82,00 | TWD 79,80 | 3,59M |
| 2026-07-01 | TWD 79,60 | -%1,49 | TWD 81,20 | TWD 81,20 | TWD 79,00 | 2,56M |
| 2026-06-30 | TWD 80,80 | +%4,39 | TWD 78,30 | TWD 80,80 | TWD 77,60 | 2,77M |
| 2026-06-29 | TWD 77,40 | +%1,04 | TWD 76,50 | TWD 78,20 | TWD 76,20 | 1,69M |
| 2026-06-26 | TWD 76,60 | -%4,49 | TWD 80,00 | TWD 80,00 | TWD 76,60 | 5,35M |
| 2026-06-25 | TWD 80,20 | -%1,84 | TWD 82,40 | TWD 83,20 | TWD 80,10 | 4,04M |
| 2026-06-24 | TWD 81,70 | +%2,25 | TWD 79,10 | TWD 82,00 | TWD 79,10 | 2,23M |
| 2026-06-23 | TWD 79,90 | -%3,03 | TWD 83,30 | TWD 83,70 | TWD 79,70 | 4,05M |
| 2026-06-22 | TWD 82,40 | -%2,14 | TWD 84,20 | TWD 84,30 | TWD 82,20 | 4,23M |
| 2026-06-18 | TWD 84,20 | -%1,29 | TWD 85,70 | TWD 86,00 | TWD 84,00 | 3,05M |
| 2026-06-17 | TWD 85,30 | +%1,31 | TWD 84,00 | TWD 85,30 | TWD 83,60 | 2,18M |
| 2026-06-16 | TWD 84,20 | -%2,66 | TWD 86,50 | TWD 86,90 | TWD 84,20 | 2,44M |
| 2026-06-15 | TWD 86,50 | +%1,41 | TWD 87,00 | TWD 87,00 | TWD 84,80 | 2,37M |
| 2026-06-12 | TWD 85,30 | -%0,93 | TWD 88,60 | TWD 89,30 | TWD 85,30 | 3,56M |
| 2026-06-11 | TWD 86,10 | +%2,50 | TWD 84,80 | TWD 87,10 | TWD 84,30 | 4,47M |
| 2026-06-10 | TWD 84,00 | -%1,06 | TWD 85,40 | TWD 89,00 | TWD 83,80 | 4,86M |
| 2026-06-09 | TWD 84,90 | +%0,71 | TWD 85,00 | TWD 85,30 | TWD 83,60 | 3,32M |
| 2026-06-08 | TWD 84,30 | -%5,92 | TWD 81,30 | TWD 84,90 | TWD 81,30 | 4,00M |
| 2026-06-05 | TWD 89,60 | +%0,79 | TWD 89,80 | TWD 90,80 | TWD 88,30 | 4,01M |
| 2026-06-04 | TWD 88,90 | -%3,47 | TWD 90,90 | TWD 92,00 | TWD 87,80 | 5,11M |
| 2026-06-03 | TWD 92,10 | -%1,29 | TWD 94,50 | TWD 94,50 | TWD 91,00 | 6,68M |
| 2026-06-02 | TWD 93,30 | +%3,55 | TWD 90,00 | TWD 93,40 | TWD 88,70 | 10,93M |
| 2026-06-01 | TWD 90,10 | +%3,92 | TWD 88,00 | TWD 91,90 | TWD 86,60 | 11,16M |
| 2026-05-29 | TWD 86,70 | +%2,36 | TWD 87,10 | TWD 87,10 | TWD 85,10 | 3,86M |
| 2026-05-28 | TWD 84,70 | +%1,68 | TWD 84,60 | TWD 87,50 | TWD 83,90 | 5,76M |
| 2026-05-27 | TWD 83,30 | -%1,54 | TWD 86,00 | TWD 86,00 | TWD 83,00 | 3,86M |