Topco Scientific Co., Ltd. 5434
TWSE · Tayvan · Elektronik Teknoloji
TWD 583,00+16,00 (+%2,82)
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 580,00 | +%2,29 | TWD 571,00 | TWD 585,00 | TWD 568,00 | 892,40K |
| 2026-10-01 | TWD 567,00 | +%2,16 | TWD 556,00 | TWD 567,00 | TWD 550,00 | 715,87K |
| 2026-09-30 | TWD 555,00 | +%2,78 | TWD 550,00 | TWD 565,00 | TWD 547,00 | 1,00M |
| 2026-09-29 | TWD 540,00 | -%0,37 | TWD 539,00 | TWD 545,00 | TWD 538,00 | 378,20K |
| 2026-09-24 | TWD 542,00 | %0,00 | TWD 543,00 | TWD 543,00 | TWD 536,00 | 219,21K |
| 2026-09-23 | TWD 542,00 | +%1,50 | TWD 537,00 | TWD 545,00 | TWD 537,00 | 487,51K |
| 2026-09-22 | TWD 534,00 | -%0,56 | TWD 544,00 | TWD 547,00 | TWD 531,00 | 505,43K |
| 2026-09-21 | TWD 537,00 | -%0,56 | TWD 540,00 | TWD 543,00 | TWD 533,00 | 358,54K |
| 2026-09-18 | TWD 540,00 | +%1,89 | TWD 535,00 | TWD 545,00 | TWD 532,00 | 801,21K |
| 2026-09-17 | TWD 530,00 | -%1,30 | TWD 545,00 | TWD 545,00 | TWD 529,00 | 535,29K |
| 2026-09-16 | TWD 537,00 | %0,00 | TWD 542,00 | TWD 553,00 | TWD 533,00 | 699,28K |
| 2026-09-15 | TWD 537,00 | -%0,37 | TWD 539,00 | TWD 540,00 | TWD 530,00 | 413,76K |
| 2026-09-14 | TWD 539,00 | +%2,28 | TWD 524,00 | TWD 547,00 | TWD 518,00 | 706,61K |
| 2026-09-11 | TWD 527,00 | %0,00 | TWD 520,00 | TWD 533,00 | TWD 518,00 | 406,48K |
| 2026-09-10 | TWD 527,00 | -%1,50 | TWD 530,00 | TWD 531,00 | TWD 523,00 | 342,46K |
| 2026-09-09 | TWD 535,00 | +%0,56 | TWD 532,00 | TWD 544,00 | TWD 532,00 | 480,21K |
| 2026-09-08 | TWD 532,00 | -%1,66 | TWD 546,00 | TWD 546,00 | TWD 529,00 | 555,39K |
| 2026-09-07 | TWD 541,00 | +%0,56 | TWD 548,00 | TWD 549,00 | TWD 539,00 | 418,30K |
| 2026-09-04 | TWD 538,00 | +%2,09 | TWD 543,00 | TWD 547,00 | TWD 528,00 | 628,34K |
| 2026-09-03 | TWD 527,00 | -%1,50 | TWD 536,00 | TWD 544,00 | TWD 527,00 | 681,53K |
| 2026-09-02 | TWD 535,00 | -%0,93 | TWD 535,00 | TWD 540,00 | TWD 530,00 | 502,17K |
| 2026-09-01 | TWD 540,00 | +%4,85 | TWD 518,00 | TWD 545,00 | TWD 518,00 | 985,15K |
| 2026-08-31 | TWD 515,00 | -%2,65 | TWD 525,00 | TWD 525,00 | TWD 507,00 | 879,63K |
| 2026-08-28 | TWD 529,00 | -%0,75 | TWD 533,00 | TWD 540,00 | TWD 529,00 | 268,33K |
| 2026-08-27 | TWD 533,00 | -%0,56 | TWD 536,00 | TWD 542,00 | TWD 530,00 | 420,26K |
| 2026-08-26 | TWD 536,00 | +%2,88 | TWD 521,00 | TWD 537,00 | TWD 517,00 | 499,70K |
| 2026-08-25 | TWD 521,00 | %0,00 | TWD 516,00 | TWD 521,00 | TWD 506,00 | 321,03K |
| 2026-08-24 | TWD 521,00 | +%1,56 | TWD 513,00 | TWD 525,00 | TWD 513,00 | 333,30K |
| 2026-08-21 | TWD 513,00 | -%2,47 | TWD 526,00 | TWD 526,00 | TWD 511,00 | 616,23K |
| 2026-08-20 | TWD 526,00 | -%0,75 | TWD 538,00 | TWD 538,00 | TWD 516,00 | 844,37K |
| 2026-08-19 | TWD 530,00 | -%4,16 | TWD 542,00 | TWD 565,00 | TWD 528,00 | 1,58M |
| 2026-08-18 | TWD 553,00 | +%7,17 | TWD 539,00 | TWD 567,00 | TWD 523,00 | 2,72M |
| 2026-08-17 | TWD 516,00 | -%0,96 | TWD 520,00 | TWD 525,00 | TWD 513,00 | 419,33K |
| 2026-08-14 | TWD 521,00 | -%1,14 | TWD 532,00 | TWD 532,00 | TWD 521,00 | 389,02K |
| 2026-08-13 | TWD 527,00 | -%0,94 | TWD 538,00 | TWD 539,00 | TWD 526,00 | 504,66K |
| 2026-08-12 | TWD 532,00 | +%1,92 | TWD 534,00 | TWD 543,00 | TWD 525,00 | 1,03M |
| 2026-08-11 | TWD 522,00 | +%1,56 | TWD 514,00 | TWD 533,00 | TWD 509,00 | 900,36K |
| 2026-08-10 | TWD 514,00 | +%3,01 | TWD 500,00 | TWD 527,00 | TWD 500,00 | 661,26K |
| 2026-08-07 | TWD 499,00 | -%1,96 | TWD 507,00 | TWD 515,00 | TWD 498,00 | 747,10K |
| 2026-08-06 | TWD 509,00 | -%0,59 | TWD 512,00 | TWD 513,00 | TWD 495,00 | 1,09M |
| 2026-08-05 | TWD 512,00 | +%0,59 | TWD 523,00 | TWD 532,00 | TWD 509,00 | 1,19M |
| 2026-08-04 | TWD 509,00 | +%0,59 | TWD 508,00 | TWD 522,00 | TWD 507,00 | 1,23M |
| 2026-08-03 | TWD 506,00 | +%1,20 | TWD 505,00 | TWD 521,00 | TWD 498,00 | 962,26K |
| 2026-07-31 | TWD 500,00 | +%5,15 | TWD 505,00 | TWD 516,00 | TWD 498,50 | 1,76M |
| 2026-07-30 | TWD 475,50 | -%3,26 | TWD 488,00 | TWD 496,00 | TWD 473,00 | 1,43M |
| 2026-07-29 | TWD 491,50 | -%4,93 | TWD 520,00 | TWD 523,00 | TWD 480,00 | 1,46M |
| 2026-07-28 | TWD 517,00 | -%4,79 | TWD 531,00 | TWD 532,00 | TWD 511,00 | 904,71K |
| 2026-07-27 | TWD 543,00 | -%1,63 | TWD 546,00 | TWD 555,00 | TWD 535,00 | 835,34K |
| 2026-07-24 | TWD 552,00 | -%1,25 | TWD 550,00 | TWD 562,00 | TWD 542,00 | 545,76K |
| 2026-07-23 | TWD 559,00 | -%1,06 | TWD 571,00 | TWD 574,00 | TWD 542,00 | 1,08M |
| 2026-07-22 | TWD 565,00 | +%3,29 | TWD 556,00 | TWD 571,00 | TWD 545,00 | 1,58M |
| 2026-07-21 | TWD 547,00 | +%0,55 | TWD 542,00 | TWD 555,00 | TWD 532,00 | 1,25M |
| 2026-07-20 | TWD 544,00 | -%3,20 | TWD 553,00 | TWD 556,00 | TWD 510,00 | 1,97M |
| 2026-07-17 | TWD 562,00 | -%5,70 | TWD 579,00 | TWD 602,00 | TWD 562,00 | 3,04M |
| 2026-07-16 | TWD 596,00 | +%7,19 | TWD 543,00 | TWD 596,00 | TWD 542,00 | 4,20M |
| 2026-07-15 | TWD 556,00 | +%1,09 | TWD 550,00 | TWD 569,00 | TWD 536,00 | 1,97M |
| 2026-07-14 | TWD 550,00 | -%1,61 | TWD 545,00 | TWD 563,00 | TWD 523,00 | 2,76M |
| 2026-07-13 | TWD 559,00 | +%9,82 | TWD 536,00 | TWD 559,00 | TWD 527,00 | 2,97M |
| 2026-07-10 | TWD 509,00 | %0,00 | TWD 509,00 | TWD 509,00 | TWD 509,00 | 0 |
| 2026-07-09 | TWD 509,00 | %0,00 | TWD 514,00 | TWD 525,00 | TWD 509,00 | 1,05M |
| 2026-07-08 | TWD 509,00 | -%1,36 | TWD 519,00 | TWD 530,00 | TWD 501,00 | 1,15M |
| 2026-07-07 | TWD 516,00 | -%1,15 | TWD 529,00 | TWD 544,00 | TWD 516,00 | 2,25M |
| 2026-07-06 | TWD 522,00 | -%1,69 | TWD 527,00 | TWD 535,00 | TWD 521,00 | 1,88M |
| 2026-07-03 | TWD 531,00 | -%1,85 | TWD 536,00 | TWD 542,00 | TWD 527,00 | 1,59M |
| 2026-07-02 | TWD 541,00 | +%1,50 | TWD 526,00 | TWD 552,00 | TWD 523,00 | 2,01M |
| 2026-07-01 | TWD 533,00 | -%2,91 | TWD 550,00 | TWD 571,00 | TWD 533,00 | 2,49M |
| 2026-06-30 | TWD 549,00 | +%1,86 | TWD 531,00 | TWD 587,00 | TWD 519,00 | 5,12M |
| 2026-06-29 | TWD 539,00 | +%10,00 | TWD 507,00 | TWD 539,00 | TWD 504,00 | 3,46M |
| 2026-06-26 | TWD 490,00 | -%2,97 | TWD 505,00 | TWD 513,00 | TWD 490,00 | 1,84M |
| 2026-06-25 | TWD 505,00 | +%3,27 | TWD 498,00 | TWD 505,00 | TWD 490,00 | 1,34M |
| 2026-06-24 | TWD 489,00 | -%0,51 | TWD 486,50 | TWD 492,50 | TWD 478,50 | 743,11K |
| 2026-06-23 | TWD 491,50 | -%2,87 | TWD 509,00 | TWD 509,00 | TWD 487,00 | 1,09M |
| 2026-06-22 | TWD 506,00 | +%6,41 | TWD 489,00 | TWD 523,00 | TWD 487,00 | 1,83M |
| 2026-06-18 | TWD 475,50 | -%0,52 | TWD 485,00 | TWD 485,00 | TWD 472,50 | 943,23K |
| 2026-06-17 | TWD 478,00 | +%1,59 | TWD 474,50 | TWD 481,00 | TWD 463,50 | 846,92K |
| 2026-06-16 | TWD 470,50 | +%0,53 | TWD 470,00 | TWD 480,00 | TWD 469,50 | 1,01M |
| 2026-06-15 | TWD 468,00 | +%0,43 | TWD 476,00 | TWD 476,00 | TWD 462,50 | 764,30K |
| 2026-06-12 | TWD 466,00 | +%2,87 | TWD 467,00 | TWD 476,50 | TWD 460,50 | 1,25M |
| 2026-06-11 | TWD 453,00 | +%0,78 | TWD 454,00 | TWD 456,50 | TWD 434,50 | 910,41K |
| 2026-06-10 | TWD 449,50 | -%1,43 | TWD 456,00 | TWD 466,00 | TWD 443,50 | 1,04M |
| 2026-06-09 | TWD 456,00 | +%4,23 | TWD 442,00 | TWD 456,00 | TWD 440,50 | 751,16K |
| 2026-06-08 | TWD 437,50 | -%4,58 | TWD 420,00 | TWD 443,00 | TWD 419,50 | 759,25K |
| 2026-06-05 | TWD 458,50 | -%1,29 | TWD 465,00 | TWD 465,00 | TWD 448,00 | 1,22M |
| 2026-06-04 | TWD 464,50 | -%1,80 | TWD 479,50 | TWD 484,00 | TWD 461,50 | 819,56K |
| 2026-06-03 | TWD 473,00 | +%1,50 | TWD 476,00 | TWD 491,00 | TWD 472,00 | 1,08M |
| 2026-06-02 | TWD 466,00 | +%2,87 | TWD 459,00 | TWD 467,00 | TWD 449,50 | 1,04M |
| 2026-06-01 | TWD 453,00 | %0,00 | TWD 456,00 | TWD 456,00 | TWD 448,50 | 606,48K |
| 2026-05-29 | TWD 453,00 | +%0,55 | TWD 464,50 | TWD 464,50 | TWD 452,00 | 687,17K |
| 2026-05-28 | TWD 450,50 | -%4,86 | TWD 472,50 | TWD 472,50 | TWD 446,50 | 1,12M |
| 2026-05-27 | TWD 473,50 | -%1,56 | TWD 481,00 | TWD 481,00 | TWD 468,00 | 1,07M |