Gallant Precision Machining Co., Ltd. 5443
TPEX · Tayvan · Elektronik Teknoloji
TWD 113,50+1,50 (+%1,34)
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 113,50 | +%1,34 | TWD 111,50 | TWD 114,50 | TWD 111,00 | 1,66M |
| 2026-10-01 | TWD 112,00 | -%0,88 | TWD 112,00 | TWD 116,50 | TWD 112,00 | 2,95M |
| 2026-09-30 | TWD 113,00 | +%3,20 | TWD 118,50 | TWD 119,50 | TWD 112,50 | 5,74M |
| 2026-09-29 | TWD 109,50 | +%2,34 | TWD 106,50 | TWD 112,00 | TWD 106,50 | 2,04M |
| 2026-09-24 | TWD 107,00 | +%0,94 | TWD 105,50 | TWD 107,50 | TWD 104,50 | 889,70K |
| 2026-09-23 | TWD 106,00 | -%0,47 | TWD 110,00 | TWD 110,50 | TWD 105,50 | 1,32M |
| 2026-09-22 | TWD 106,50 | -%2,29 | TWD 111,00 | TWD 111,00 | TWD 106,50 | 1,30M |
| 2026-09-21 | TWD 109,00 | %0,00 | TWD 111,00 | TWD 111,00 | TWD 108,00 | 931,83K |
| 2026-09-18 | TWD 109,00 | +%0,93 | TWD 111,00 | TWD 111,50 | TWD 108,00 | 1,63M |
| 2026-09-17 | TWD 108,00 | +%2,86 | TWD 106,00 | TWD 114,00 | TWD 106,00 | 2,68M |
| 2026-09-16 | TWD 105,00 | +%2,94 | TWD 103,50 | TWD 105,50 | TWD 103,00 | 758,07K |
| 2026-09-15 | TWD 102,00 | -%0,49 | TWD 103,00 | TWD 105,00 | TWD 102,00 | 945,56K |
| 2026-09-14 | TWD 102,50 | -%2,84 | TWD 103,00 | TWD 105,00 | TWD 102,00 | 932,18K |
| 2026-09-11 | TWD 105,50 | -%2,31 | TWD 106,50 | TWD 107,50 | TWD 104,00 | 1,35M |
| 2026-09-10 | TWD 108,00 | -%3,14 | TWD 110,00 | TWD 110,50 | TWD 108,00 | 1,23M |
| 2026-09-09 | TWD 111,50 | -%2,62 | TWD 113,00 | TWD 113,50 | TWD 110,00 | 3,02M |
| 2026-09-08 | TWD 114,50 | -%4,58 | TWD 120,00 | TWD 122,50 | TWD 113,50 | 5,49M |
| 2026-09-07 | TWD 120,00 | +%6,67 | TWD 114,00 | TWD 121,50 | TWD 112,50 | 7,31M |
| 2026-09-04 | TWD 112,50 | +%2,27 | TWD 112,00 | TWD 114,50 | TWD 109,00 | 2,21M |
| 2026-09-03 | TWD 110,00 | -%1,79 | TWD 113,00 | TWD 115,00 | TWD 110,00 | 2,49M |
| 2026-09-02 | TWD 112,00 | +%0,45 | TWD 111,00 | TWD 116,50 | TWD 111,00 | 3,19M |
| 2026-09-01 | TWD 111,50 | -%1,33 | TWD 117,50 | TWD 123,00 | TWD 111,50 | 6,11M |
| 2026-08-31 | TWD 113,00 | +%0,89 | TWD 112,00 | TWD 115,50 | TWD 108,00 | 3,68M |
| 2026-08-28 | TWD 112,00 | +%5,16 | TWD 109,00 | TWD 115,00 | TWD 106,50 | 3,32M |
| 2026-08-27 | TWD 106,50 | +%0,95 | TWD 106,00 | TWD 108,00 | TWD 105,50 | 1,13M |
| 2026-08-26 | TWD 105,50 | +%2,93 | TWD 104,00 | TWD 105,50 | TWD 102,50 | 802,60K |
| 2026-08-25 | TWD 102,50 | +%0,99 | TWD 102,00 | TWD 103,50 | TWD 99,00 | 732,58K |
| 2026-08-24 | TWD 101,50 | -%3,33 | TWD 104,00 | TWD 106,00 | TWD 101,50 | 698,86K |
| 2026-08-21 | TWD 105,00 | +%0,96 | TWD 103,00 | TWD 105,00 | TWD 103,00 | 449,52K |
| 2026-08-20 | TWD 104,00 | -%0,48 | TWD 106,00 | TWD 106,00 | TWD 102,50 | 714,09K |
| 2026-08-19 | TWD 104,50 | -%1,88 | TWD 105,00 | TWD 107,50 | TWD 103,00 | 936,31K |
| 2026-08-18 | TWD 106,50 | %0,00 | TWD 107,00 | TWD 109,00 | TWD 105,00 | 1,35M |
| 2026-08-17 | TWD 106,50 | +%0,47 | TWD 106,50 | TWD 108,50 | TWD 106,00 | 1,20M |
| 2026-08-14 | TWD 106,00 | -%0,93 | TWD 108,00 | TWD 108,00 | TWD 105,00 | 1,78M |
| 2026-08-13 | TWD 107,00 | -%5,73 | TWD 114,50 | TWD 115,00 | TWD 107,00 | 3,26M |
| 2026-08-12 | TWD 113,50 | +%5,58 | TWD 108,00 | TWD 114,50 | TWD 108,00 | 4,93M |
| 2026-08-11 | TWD 107,50 | +%2,87 | TWD 105,50 | TWD 109,50 | TWD 105,00 | 5,08M |
| 2026-08-10 | TWD 104,50 | +%9,88 | TWD 104,50 | TWD 104,50 | TWD 104,50 | 1,65M |
| 2026-08-07 | TWD 95,10 | -%0,11 | TWD 95,90 | TWD 96,10 | TWD 94,10 | 917,01K |
| 2026-08-06 | TWD 95,20 | +%0,53 | TWD 94,80 | TWD 95,50 | TWD 92,30 | 692,65K |
| 2026-08-05 | TWD 94,70 | +%2,71 | TWD 95,10 | TWD 96,20 | TWD 94,00 | 916,66K |
| 2026-08-04 | TWD 92,20 | +%2,10 | TWD 89,80 | TWD 92,80 | TWD 89,00 | 784,41K |
| 2026-08-03 | TWD 90,30 | +%5,00 | TWD 85,50 | TWD 91,60 | TWD 85,20 | 826,77K |
| 2026-07-31 | TWD 86,00 | +%9,83 | TWD 85,50 | TWD 86,10 | TWD 83,50 | 1,01M |
| 2026-07-30 | TWD 78,30 | -%5,43 | TWD 82,10 | TWD 84,00 | TWD 77,90 | 1,57M |
| 2026-07-29 | TWD 82,80 | -%8,00 | TWD 90,70 | TWD 91,40 | TWD 81,00 | 2,78M |
| 2026-07-28 | TWD 90,00 | -%7,22 | TWD 93,00 | TWD 94,20 | TWD 90,00 | 1,43M |
| 2026-07-27 | TWD 97,00 | +%0,21 | TWD 96,20 | TWD 97,70 | TWD 94,60 | 766,65K |
| 2026-07-24 | TWD 96,80 | -%3,68 | TWD 99,00 | TWD 100,50 | TWD 96,10 | 1,29M |
| 2026-07-23 | TWD 100,50 | -%0,50 | TWD 101,00 | TWD 102,00 | TWD 98,40 | 1,12M |
| 2026-07-22 | TWD 101,00 | +%3,06 | TWD 99,60 | TWD 102,50 | TWD 98,70 | 1,90M |
| 2026-07-21 | TWD 98,00 | +%3,92 | TWD 94,60 | TWD 98,00 | TWD 93,00 | 1,97M |
| 2026-07-20 | TWD 94,30 | -%3,48 | TWD 96,30 | TWD 97,70 | TWD 88,00 | 3,96M |
| 2026-07-17 | TWD 97,70 | -%9,95 | TWD 105,50 | TWD 106,00 | TWD 97,70 | 4,70M |
| 2026-07-16 | TWD 108,50 | +%0,46 | TWD 106,00 | TWD 111,00 | TWD 105,50 | 2,58M |
| 2026-07-15 | TWD 108,00 | +%3,35 | TWD 105,50 | TWD 111,50 | TWD 105,00 | 3,36M |
| 2026-07-14 | TWD 104,50 | -%1,42 | TWD 107,00 | TWD 109,00 | TWD 99,20 | 2,47M |
| 2026-07-13 | TWD 106,00 | -%0,93 | TWD 109,00 | TWD 111,50 | TWD 104,50 | 1,19M |
| 2026-07-10 | TWD 107,00 | %0,00 | TWD 107,00 | TWD 107,00 | TWD 107,00 | 0 |
| 2026-07-09 | TWD 107,00 | +%0,47 | TWD 107,00 | TWD 110,50 | TWD 107,00 | 1,48M |
| 2026-07-08 | TWD 106,50 | -%2,74 | TWD 109,50 | TWD 110,50 | TWD 104,00 | 1,81M |
| 2026-07-07 | TWD 109,50 | -%7,59 | TWD 119,00 | TWD 120,50 | TWD 109,50 | 2,80M |
| 2026-07-06 | TWD 118,50 | -%2,07 | TWD 121,00 | TWD 122,50 | TWD 118,50 | 2,25M |
| 2026-07-03 | TWD 121,00 | -%0,41 | TWD 119,50 | TWD 123,50 | TWD 118,00 | 2,55M |
| 2026-07-02 | TWD 121,50 | -%2,02 | TWD 120,00 | TWD 122,50 | TWD 116,50 | 4,82M |
| 2026-07-01 | TWD 124,00 | +%7,36 | TWD 116,00 | TWD 127,00 | TWD 116,00 | 14,59M |
| 2026-06-30 | TWD 115,50 | +%5,96 | TWD 113,00 | TWD 119,50 | TWD 112,00 | 6,23M |
| 2026-06-29 | TWD 109,00 | +%9,88 | TWD 99,90 | TWD 109,00 | TWD 99,60 | 1,94M |
| 2026-06-26 | TWD 99,20 | -%4,62 | TWD 104,00 | TWD 105,00 | TWD 99,20 | 1,57M |
| 2026-06-25 | TWD 104,00 | -%1,42 | TWD 109,00 | TWD 109,50 | TWD 104,00 | 1,23M |
| 2026-06-24 | TWD 105,50 | -%1,40 | TWD 105,00 | TWD 108,50 | TWD 104,00 | 1,42M |
| 2026-06-23 | TWD 107,00 | -%3,60 | TWD 112,00 | TWD 112,00 | TWD 106,50 | 1,91M |
| 2026-06-22 | TWD 111,00 | +%3,74 | TWD 109,50 | TWD 112,50 | TWD 108,50 | 1,97M |
| 2026-06-18 | TWD 107,00 | +%2,39 | TWD 105,00 | TWD 108,00 | TWD 105,00 | 1,23M |
| 2026-06-17 | TWD 104,50 | +%0,48 | TWD 102,00 | TWD 105,00 | TWD 102,00 | 782,50K |
| 2026-06-16 | TWD 104,00 | -%0,95 | TWD 107,00 | TWD 107,50 | TWD 104,00 | 1,35M |
| 2026-06-15 | TWD 105,00 | +%2,94 | TWD 105,00 | TWD 106,00 | TWD 103,50 | 1,40M |
| 2026-06-12 | TWD 102,00 | +%1,49 | TWD 105,00 | TWD 105,50 | TWD 102,00 | 1,66M |
| 2026-06-11 | TWD 100,50 | %0,00 | TWD 99,40 | TWD 101,50 | TWD 96,20 | 3,14M |
| 2026-06-10 | TWD 100,50 | -%4,74 | TWD 103,00 | TWD 108,00 | TWD 100,00 | 3,53M |
| 2026-06-09 | TWD 105,50 | -%1,86 | TWD 107,00 | TWD 108,00 | TWD 103,00 | 4,71M |
| 2026-06-08 | TWD 107,50 | -%6,52 | TWD 103,50 | TWD 108,00 | TWD 103,50 | 3,08M |
| 2026-06-05 | TWD 115,00 | -%2,54 | TWD 117,50 | TWD 119,00 | TWD 112,00 | 2,94M |
| 2026-06-04 | TWD 118,00 | -%3,28 | TWD 122,00 | TWD 122,00 | TWD 117,00 | 3,62M |
| 2026-06-03 | TWD 122,00 | +%0,41 | TWD 122,50 | TWD 127,00 | TWD 121,50 | 3,13M |
| 2026-06-02 | TWD 121,50 | -%4,33 | TWD 128,00 | TWD 128,00 | TWD 119,00 | 4,59M |
| 2026-06-01 | TWD 127,00 | +%0,40 | TWD 126,50 | TWD 131,50 | TWD 124,50 | 4,64M |
| 2026-05-29 | TWD 126,50 | +%3,69 | TWD 124,00 | TWD 128,50 | TWD 123,00 | 4,80M |
| 2026-05-28 | TWD 122,00 | -%3,56 | TWD 127,00 | TWD 130,50 | TWD 121,00 | 5,47M |
| 2026-05-27 | TWD 126,50 | -%2,32 | TWD 130,50 | TWD 131,00 | TWD 125,50 | 5,26M |