First Hi-tec Enterprise Co., Ltd. 5439
TPEX · Tayvan · Elektronik Teknoloji
TWD 251,00-3,00 (-%1,18)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 251,00 | -%1,18 | TWD 255,00 | TWD 256,00 | TWD 249,50 | 1,56M |
| 2026-09-30 | TWD 254,00 | +%0,40 | TWD 259,00 | TWD 267,50 | TWD 253,00 | 2,55M |
| 2026-09-29 | TWD 253,00 | %0,00 | TWD 253,00 | TWD 253,50 | TWD 249,00 | 490,32K |
| 2026-09-24 | TWD 253,00 | %0,00 | TWD 253,50 | TWD 256,00 | TWD 250,50 | 754,37K |
| 2026-09-23 | TWD 253,00 | -%0,20 | TWD 257,50 | TWD 258,00 | TWD 250,00 | 1,25M |
| 2026-09-22 | TWD 253,50 | +%3,47 | TWD 247,50 | TWD 255,00 | TWD 247,00 | 1,44M |
| 2026-09-21 | TWD 245,00 | -%0,81 | TWD 247,00 | TWD 247,50 | TWD 243,00 | 914,84K |
| 2026-09-18 | TWD 247,00 | +%3,56 | TWD 244,00 | TWD 247,00 | TWD 242,00 | 958,82K |
| 2026-09-17 | TWD 238,50 | -%2,05 | TWD 247,50 | TWD 251,00 | TWD 237,00 | 1,23M |
| 2026-09-16 | TWD 243,50 | +%2,53 | TWD 238,50 | TWD 246,00 | TWD 238,00 | 665,23K |
| 2026-09-15 | TWD 237,50 | -%3,65 | TWD 245,00 | TWD 247,50 | TWD 237,50 | 930,10K |
| 2026-09-14 | TWD 246,50 | -%1,20 | TWD 245,50 | TWD 251,00 | TWD 240,00 | 1,07M |
| 2026-09-11 | TWD 249,50 | -%3,29 | TWD 253,00 | TWD 254,00 | TWD 249,00 | 1,52M |
| 2026-09-10 | TWD 258,00 | -%2,46 | TWD 263,00 | TWD 264,50 | TWD 257,50 | 1,51M |
| 2026-09-09 | TWD 264,50 | +%2,72 | TWD 257,50 | TWD 266,50 | TWD 257,50 | 1,36M |
| 2026-09-08 | TWD 257,50 | -%1,90 | TWD 264,00 | TWD 265,00 | TWD 256,50 | 1,14M |
| 2026-09-07 | TWD 262,50 | +%0,38 | TWD 262,50 | TWD 269,00 | TWD 262,00 | 1,87M |
| 2026-09-04 | TWD 261,50 | +%0,19 | TWD 263,00 | TWD 267,00 | TWD 255,00 | 1,60M |
| 2026-09-03 | TWD 261,00 | -%3,15 | TWD 269,50 | TWD 272,00 | TWD 261,00 | 2,08M |
| 2026-09-02 | TWD 269,50 | -%2,00 | TWD 271,50 | TWD 272,50 | TWD 267,00 | 2,49M |
| 2026-09-01 | TWD 275,00 | +%2,80 | TWD 269,00 | TWD 280,50 | TWD 263,00 | 5,24M |
| 2026-08-31 | TWD 267,50 | +%1,13 | TWD 265,00 | TWD 279,50 | TWD 262,00 | 7,27M |
| 2026-08-28 | TWD 264,50 | +%0,95 | TWD 265,00 | TWD 270,50 | TWD 257,00 | 4,73M |
| 2026-08-27 | TWD 262,00 | +%5,65 | TWD 248,00 | TWD 271,00 | TWD 245,50 | 4,89M |
| 2026-08-26 | TWD 248,00 | +%2,69 | TWD 242,00 | TWD 252,00 | TWD 241,00 | 2,04M |
| 2026-08-25 | TWD 241,50 | +%0,84 | TWD 239,00 | TWD 241,50 | TWD 233,00 | 935,16K |
| 2026-08-24 | TWD 239,50 | %0,00 | TWD 240,00 | TWD 247,50 | TWD 238,00 | 1,32M |
| 2026-08-21 | TWD 239,50 | -%1,64 | TWD 241,50 | TWD 252,00 | TWD 237,00 | 2,57M |
| 2026-08-20 | TWD 243,50 | +%3,84 | TWD 236,50 | TWD 249,00 | TWD 233,00 | 2,89M |
| 2026-08-19 | TWD 234,50 | -%3,10 | TWD 236,00 | TWD 243,50 | TWD 233,50 | 1,35M |
| 2026-08-18 | TWD 242,00 | -%2,22 | TWD 248,00 | TWD 254,00 | TWD 242,00 | 2,11M |
| 2026-08-17 | TWD 247,50 | +%0,20 | TWD 248,00 | TWD 252,50 | TWD 244,00 | 1,40M |
| 2026-08-14 | TWD 247,00 | -%1,20 | TWD 257,00 | TWD 265,00 | TWD 247,00 | 4,77M |
| 2026-08-13 | TWD 250,00 | +%1,83 | TWD 254,00 | TWD 256,00 | TWD 245,00 | 2,51M |
| 2026-08-12 | TWD 245,50 | +%2,08 | TWD 240,50 | TWD 248,00 | TWD 240,00 | 1,37M |
| 2026-08-11 | TWD 240,50 | -%0,21 | TWD 233,00 | TWD 244,00 | TWD 232,00 | 1,47M |
| 2026-08-10 | TWD 241,00 | %0,00 | TWD 242,50 | TWD 249,50 | TWD 237,50 | 2,54M |
| 2026-08-07 | TWD 241,00 | +%2,12 | TWD 234,00 | TWD 246,50 | TWD 232,50 | 2,20M |
| 2026-08-06 | TWD 236,00 | +%4,42 | TWD 226,50 | TWD 241,50 | TWD 217,00 | 3,05M |
| 2026-08-05 | TWD 226,00 | +%0,89 | TWD 228,00 | TWD 233,00 | TWD 223,00 | 2,53M |
| 2026-08-04 | TWD 224,00 | +%4,67 | TWD 214,00 | TWD 229,50 | TWD 212,50 | 2,76M |
| 2026-08-03 | TWD 214,00 | +%7,27 | TWD 218,00 | TWD 218,50 | TWD 206,00 | 3,31M |
| 2026-07-31 | TWD 199,50 | +%7,55 | TWD 203,00 | TWD 203,50 | TWD 197,00 | 3,17M |
| 2026-07-30 | TWD 185,50 | -%5,12 | TWD 192,50 | TWD 203,00 | TWD 183,50 | 5,12M |
| 2026-07-29 | TWD 195,50 | -%7,78 | TWD 212,00 | TWD 214,00 | TWD 191,00 | 3,61M |
| 2026-07-28 | TWD 212,00 | -%9,40 | TWD 224,00 | TWD 224,00 | TWD 212,00 | 2,68M |
| 2026-07-27 | TWD 234,00 | -%0,64 | TWD 235,50 | TWD 236,00 | TWD 223,00 | 2,25M |
| 2026-07-24 | TWD 235,50 | -%5,42 | TWD 249,00 | TWD 249,00 | TWD 234,50 | 1,46M |
| 2026-07-23 | TWD 249,00 | -%0,99 | TWD 253,50 | TWD 256,50 | TWD 246,50 | 980,25K |
| 2026-07-22 | TWD 251,50 | -%1,95 | TWD 256,50 | TWD 259,00 | TWD 249,50 | 1,69M |
| 2026-07-21 | TWD 256,50 | +%3,43 | TWD 248,00 | TWD 259,50 | TWD 245,50 | 1,84M |
| 2026-07-20 | TWD 248,00 | -%5,34 | TWD 264,50 | TWD 264,50 | TWD 236,00 | 3,18M |
| 2026-07-17 | TWD 262,00 | -%9,34 | TWD 277,00 | TWD 277,50 | TWD 262,00 | 2,81M |
| 2026-07-16 | TWD 289,00 | -%2,36 | TWD 293,00 | TWD 294,00 | TWD 287,00 | 887,95K |
| 2026-07-15 | TWD 296,00 | +%1,02 | TWD 295,00 | TWD 300,00 | TWD 292,50 | 733,83K |
| 2026-07-14 | TWD 293,00 | -%5,64 | TWD 310,50 | TWD 311,50 | TWD 281,00 | 2,39M |
| 2026-07-13 | TWD 310,50 | -%4,61 | TWD 332,50 | TWD 332,50 | TWD 309,00 | 2,33M |
| 2026-07-10 | TWD 325,50 | %0,00 | TWD 325,50 | TWD 325,50 | TWD 325,50 | 0 |
| 2026-07-09 | TWD 325,50 | -%3,70 | TWD 340,00 | TWD 348,00 | TWD 325,50 | 1,94M |
| 2026-07-08 | TWD 338,00 | +%2,11 | TWD 333,00 | TWD 338,50 | TWD 328,50 | 1,74M |
| 2026-07-07 | TWD 331,00 | -%4,89 | TWD 349,50 | TWD 353,00 | TWD 325,00 | 2,29M |
| 2026-07-06 | TWD 348,00 | -%0,85 | TWD 354,50 | TWD 363,00 | TWD 343,50 | 2,87M |
| 2026-07-03 | TWD 351,00 | +%0,86 | TWD 348,50 | TWD 361,50 | TWD 340,00 | 8,47M |
| 2026-07-02 | TWD 348,00 | +%9,95 | TWD 316,00 | TWD 348,00 | TWD 310,00 | 4,52M |
| 2026-07-01 | TWD 316,50 | +%1,93 | TWD 315,00 | TWD 331,50 | TWD 305,00 | 2,76M |
| 2026-06-30 | TWD 310,50 | +%1,64 | TWD 310,00 | TWD 314,50 | TWD 309,00 | 591,67K |
| 2026-06-29 | TWD 305,50 | +%0,99 | TWD 310,00 | TWD 317,00 | TWD 303,00 | 1,08M |
| 2026-06-26 | TWD 302,50 | -%6,35 | TWD 323,00 | TWD 323,00 | TWD 302,50 | 1,97M |
| 2026-06-25 | TWD 323,00 | +%0,78 | TWD 322,50 | TWD 331,00 | TWD 319,50 | 1,40M |
| 2026-06-24 | TWD 320,50 | -%0,31 | TWD 317,50 | TWD 324,00 | TWD 313,00 | 1,22M |
| 2026-06-23 | TWD 321,50 | -%4,32 | TWD 339,50 | TWD 339,50 | TWD 321,50 | 1,52M |
| 2026-06-22 | TWD 336,00 | +%1,05 | TWD 338,00 | TWD 340,00 | TWD 331,50 | 1,43M |
| 2026-06-18 | TWD 332,50 | +%2,78 | TWD 326,00 | TWD 333,00 | TWD 324,00 | 2,28M |
| 2026-06-17 | TWD 323,50 | +%0,31 | TWD 318,50 | TWD 328,50 | TWD 315,50 | 2,30M |
| 2026-06-16 | TWD 322,50 | -%2,86 | TWD 337,00 | TWD 338,50 | TWD 321,00 | 2,29M |
| 2026-06-15 | TWD 332,00 | +%1,53 | TWD 334,50 | TWD 338,00 | TWD 328,00 | 2,60M |
| 2026-06-12 | TWD 327,00 | -%5,49 | TWD 356,00 | TWD 360,00 | TWD 324,50 | 5,66M |
| 2026-06-11 | TWD 346,00 | -%2,67 | TWD 362,00 | TWD 366,00 | TWD 331,50 | 3,29M |
| 2026-06-10 | TWD 355,50 | -%2,20 | TWD 355,00 | TWD 381,00 | TWD 355,00 | 3,07M |
| 2026-06-09 | TWD 363,50 | +%2,97 | TWD 356,00 | TWD 366,00 | TWD 350,00 | 1,30M |
| 2026-06-08 | TWD 353,00 | -%3,16 | TWD 328,50 | TWD 354,00 | TWD 328,50 | 2,09M |
| 2026-06-05 | TWD 364,50 | -%0,41 | TWD 359,00 | TWD 371,00 | TWD 347,50 | 2,68M |
| 2026-06-04 | TWD 366,00 | -%2,40 | TWD 374,50 | TWD 374,50 | TWD 360,50 | 1,80M |
| 2026-06-03 | TWD 375,00 | +%0,27 | TWD 380,00 | TWD 385,00 | TWD 375,00 | 1,51M |
| 2026-06-02 | TWD 374,00 | -%1,58 | TWD 382,50 | TWD 386,00 | TWD 368,00 | 1,92M |
| 2026-06-01 | TWD 380,00 | -%0,78 | TWD 386,50 | TWD 389,50 | TWD 379,50 | 1,74M |
| 2026-05-29 | TWD 383,00 | +%3,51 | TWD 379,00 | TWD 386,00 | TWD 371,50 | 1,96M |
| 2026-05-28 | TWD 370,00 | -%4,02 | TWD 388,50 | TWD 389,00 | TWD 368,00 | 2,61M |
| 2026-05-27 | TWD 385,50 | -%1,41 | TWD 398,50 | TWD 401,00 | TWD 380,00 | 2,89M |
| 2026-05-26 | TWD 391,00 | +%1,56 | TWD 391,00 | TWD 392,00 | TWD 381,00 | 2,40M |