Speed Tech Corp. 5457
TPEX · Tayvan · Elektronik Teknoloji
TWD 24,40+0,50 (+%2,09)
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 24,40 | +%2,09 | TWD 24,00 | TWD 24,60 | TWD 23,80 | 474,73K |
| 2026-10-01 | TWD 23,90 | -%1,85 | TWD 24,50 | TWD 24,65 | TWD 23,85 | 396,00K |
| 2026-09-30 | TWD 24,35 | +%3,62 | TWD 23,65 | TWD 24,35 | TWD 23,60 | 545,14K |
| 2026-09-29 | TWD 23,50 | -%1,47 | TWD 23,90 | TWD 23,90 | TWD 23,40 | 520,57K |
| 2026-09-24 | TWD 23,85 | -%2,25 | TWD 24,30 | TWD 24,35 | TWD 23,75 | 414,25K |
| 2026-09-23 | TWD 24,40 | +%2,52 | TWD 23,90 | TWD 24,45 | TWD 23,90 | 486,15K |
| 2026-09-22 | TWD 23,80 | -%0,83 | TWD 24,20 | TWD 24,30 | TWD 23,60 | 761,06K |
| 2026-09-21 | TWD 24,00 | +%3,00 | TWD 23,50 | TWD 25,10 | TWD 23,50 | 2,44M |
| 2026-09-18 | TWD 23,30 | -%5,86 | TWD 24,95 | TWD 24,95 | TWD 23,30 | 4,51M |
| 2026-09-17 | TWD 24,75 | +%1,23 | TWD 24,80 | TWD 24,80 | TWD 24,50 | 258,14K |
| 2026-09-16 | TWD 24,45 | +%0,20 | TWD 24,60 | TWD 24,75 | TWD 24,05 | 408,00K |
| 2026-09-15 | TWD 24,40 | -%0,41 | TWD 24,50 | TWD 24,85 | TWD 24,15 | 622,05K |
| 2026-09-14 | TWD 24,50 | -%5,04 | TWD 26,00 | TWD 26,00 | TWD 24,50 | 694,01K |
| 2026-09-11 | TWD 25,80 | -%3,37 | TWD 26,50 | TWD 26,50 | TWD 25,75 | 711,46K |
| 2026-09-10 | TWD 26,70 | -%0,19 | TWD 26,80 | TWD 26,85 | TWD 26,60 | 216,00K |
| 2026-09-09 | TWD 26,75 | +%0,19 | TWD 26,75 | TWD 26,90 | TWD 26,70 | 259,50K |
| 2026-09-08 | TWD 26,70 | -%1,84 | TWD 27,20 | TWD 27,20 | TWD 26,70 | 380,80K |
| 2026-09-07 | TWD 27,20 | -%1,63 | TWD 27,65 | TWD 27,70 | TWD 27,10 | 263,26K |
| 2026-09-04 | TWD 27,65 | -%0,18 | TWD 28,15 | TWD 28,15 | TWD 27,60 | 144,14K |
| 2026-09-03 | TWD 27,70 | -%0,89 | TWD 27,90 | TWD 28,25 | TWD 27,55 | 260,16K |
| 2026-09-02 | TWD 27,95 | +%0,18 | TWD 28,15 | TWD 28,15 | TWD 27,85 | 205,29K |
| 2026-09-01 | TWD 27,90 | -%0,36 | TWD 28,00 | TWD 28,70 | TWD 27,80 | 401,50K |
| 2026-08-31 | TWD 28,00 | +%0,18 | TWD 27,90 | TWD 28,35 | TWD 27,75 | 255,60K |
| 2026-08-28 | TWD 27,95 | +%0,90 | TWD 27,70 | TWD 28,30 | TWD 27,70 | 375,15K |
| 2026-08-27 | TWD 27,70 | +%2,21 | TWD 27,30 | TWD 28,15 | TWD 27,05 | 537,18K |
| 2026-08-26 | TWD 27,10 | -%0,37 | TWD 27,30 | TWD 27,30 | TWD 26,95 | 283,29K |
| 2026-08-25 | TWD 27,20 | +%1,12 | TWD 26,80 | TWD 27,20 | TWD 26,55 | 149,24K |
| 2026-08-24 | TWD 26,90 | -%1,28 | TWD 27,25 | TWD 27,30 | TWD 26,90 | 276,90K |
| 2026-08-21 | TWD 27,25 | +%0,18 | TWD 27,25 | TWD 27,25 | TWD 26,90 | 204,00K |
| 2026-08-20 | TWD 27,20 | +%1,68 | TWD 27,15 | TWD 27,20 | TWD 26,85 | 183,05K |
| 2026-08-19 | TWD 26,75 | -%0,19 | TWD 26,80 | TWD 26,90 | TWD 26,25 | 312,40K |
| 2026-08-18 | TWD 26,80 | -%2,01 | TWD 27,65 | TWD 27,65 | TWD 26,75 | 345,00K |
| 2026-08-17 | TWD 27,35 | +%0,18 | TWD 27,55 | TWD 27,55 | TWD 27,15 | 245,06K |
| 2026-08-14 | TWD 27,30 | -%1,44 | TWD 27,80 | TWD 27,80 | TWD 27,25 | 372,03K |
| 2026-08-13 | TWD 27,70 | -%0,72 | TWD 27,90 | TWD 28,30 | TWD 27,70 | 254,00K |
| 2026-08-12 | TWD 27,90 | -%2,28 | TWD 27,90 | TWD 28,25 | TWD 27,70 | 491,40K |
| 2026-08-11 | TWD 28,55 | -%0,87 | TWD 28,75 | TWD 28,90 | TWD 28,30 | 208,30K |
| 2026-08-10 | TWD 28,80 | +%1,05 | TWD 28,50 | TWD 29,15 | TWD 28,50 | 424,05K |
| 2026-08-07 | TWD 28,50 | +%0,35 | TWD 28,70 | TWD 28,95 | TWD 28,40 | 228,35K |
| 2026-08-06 | TWD 28,40 | -%0,18 | TWD 28,40 | TWD 28,60 | TWD 27,85 | 269,25K |
| 2026-08-05 | TWD 28,45 | +%3,08 | TWD 28,00 | TWD 28,55 | TWD 28,00 | 419,61K |
| 2026-08-04 | TWD 27,60 | +%1,28 | TWD 27,00 | TWD 27,70 | TWD 26,90 | 449,50K |
| 2026-08-03 | TWD 27,25 | -%1,09 | TWD 27,55 | TWD 28,10 | TWD 27,25 | 501,30K |
| 2026-07-31 | TWD 27,55 | +%5,15 | TWD 27,00 | TWD 27,70 | TWD 27,00 | 410,00K |
| 2026-07-30 | TWD 26,20 | -%8,55 | TWD 27,15 | TWD 28,50 | TWD 26,20 | 1,12M |
| 2026-07-29 | TWD 28,65 | -%2,72 | TWD 29,45 | TWD 29,65 | TWD 27,40 | 1,68M |
| 2026-07-28 | TWD 29,45 | -%2,32 | TWD 30,15 | TWD 30,20 | TWD 29,20 | 595,31K |
| 2026-07-27 | TWD 30,15 | +%1,01 | TWD 29,90 | TWD 30,40 | TWD 29,70 | 432,32K |
| 2026-07-24 | TWD 29,85 | -%1,16 | TWD 30,20 | TWD 30,35 | TWD 29,65 | 346,09K |
| 2026-07-23 | TWD 30,20 | -%0,49 | TWD 30,40 | TWD 30,80 | TWD 30,20 | 321,03K |
| 2026-07-22 | TWD 30,35 | %0,00 | TWD 30,35 | TWD 30,95 | TWD 30,30 | 723,62K |
| 2026-07-21 | TWD 30,35 | +%3,41 | TWD 30,20 | TWD 30,75 | TWD 29,65 | 283,20K |
| 2026-07-20 | TWD 29,35 | -%1,01 | TWD 30,10 | TWD 30,15 | TWD 29,05 | 422,15K |
| 2026-07-17 | TWD 29,65 | -%5,57 | TWD 31,05 | TWD 31,05 | TWD 29,60 | 878,20K |
| 2026-07-16 | TWD 31,40 | +%0,16 | TWD 30,95 | TWD 32,10 | TWD 30,85 | 370,99K |
| 2026-07-15 | TWD 31,35 | +%2,62 | TWD 30,80 | TWD 31,60 | TWD 30,60 | 337,30K |
| 2026-07-14 | TWD 30,55 | -%4,83 | TWD 32,15 | TWD 32,30 | TWD 29,85 | 1,02M |
| 2026-07-13 | TWD 32,10 | -%3,75 | TWD 33,60 | TWD 33,70 | TWD 32,00 | 831,04K |
| 2026-07-10 | TWD 33,35 | %0,00 | TWD 33,35 | TWD 33,35 | TWD 33,35 | 0 |
| 2026-07-09 | TWD 33,35 | -%0,74 | TWD 34,05 | TWD 34,05 | TWD 33,35 | 382,01K |
| 2026-07-08 | TWD 33,60 | -%1,32 | TWD 34,10 | TWD 34,10 | TWD 33,30 | 520,02K |
| 2026-07-07 | TWD 34,05 | -%2,30 | TWD 34,95 | TWD 35,05 | TWD 33,70 | 898,02K |
| 2026-07-06 | TWD 34,85 | +%0,43 | TWD 34,70 | TWD 35,90 | TWD 34,70 | 591,49K |
| 2026-07-03 | TWD 34,70 | +%1,31 | TWD 34,70 | TWD 35,00 | TWD 34,05 | 514,42K |
| 2026-07-02 | TWD 34,25 | +%1,18 | TWD 33,85 | TWD 34,55 | TWD 33,10 | 653,05K |
| 2026-07-01 | TWD 33,85 | -%0,88 | TWD 34,55 | TWD 35,00 | TWD 33,75 | 670,40K |
| 2026-06-30 | TWD 34,15 | +%1,49 | TWD 34,10 | TWD 34,80 | TWD 33,80 | 634,04K |
| 2026-06-29 | TWD 33,65 | -%1,03 | TWD 34,10 | TWD 34,50 | TWD 33,50 | 705,10K |
| 2026-06-26 | TWD 34,00 | -%5,82 | TWD 35,75 | TWD 35,95 | TWD 33,95 | 1,56M |
| 2026-06-25 | TWD 36,10 | -%0,82 | TWD 36,80 | TWD 37,80 | TWD 36,05 | 982,26K |
| 2026-06-24 | TWD 36,40 | +%1,11 | TWD 35,90 | TWD 36,50 | TWD 35,60 | 825,10K |
| 2026-06-23 | TWD 36,00 | -%2,17 | TWD 36,80 | TWD 37,30 | TWD 35,55 | 1,45M |
| 2026-06-22 | TWD 36,80 | -%0,81 | TWD 37,30 | TWD 38,30 | TWD 36,70 | 2,10M |
| 2026-06-18 | TWD 37,10 | +%0,95 | TWD 37,30 | TWD 38,40 | TWD 36,40 | 3,12M |
| 2026-06-17 | TWD 36,75 | -%4,42 | TWD 37,60 | TWD 38,05 | TWD 36,35 | 3,16M |
| 2026-06-16 | TWD 38,45 | -%1,66 | TWD 39,10 | TWD 41,90 | TWD 38,30 | 11,24M |
| 2026-06-15 | TWD 39,10 | +%9,99 | TWD 39,10 | TWD 39,10 | TWD 37,70 | 5,55M |
| 2026-06-12 | TWD 35,55 | +%9,89 | TWD 35,55 | TWD 35,55 | TWD 35,55 | 2,16M |
| 2026-06-11 | TWD 32,35 | +%9,66 | TWD 30,00 | TWD 32,40 | TWD 29,20 | 1,63M |
| 2026-06-10 | TWD 29,50 | -%1,83 | TWD 29,65 | TWD 30,25 | TWD 29,30 | 566,00K |
| 2026-06-09 | TWD 30,05 | -%1,64 | TWD 30,55 | TWD 30,90 | TWD 29,80 | 509,38K |
| 2026-06-08 | TWD 30,55 | -%1,45 | TWD 28,95 | TWD 30,80 | TWD 28,65 | 698,00K |
| 2026-06-05 | TWD 31,00 | -%1,12 | TWD 31,40 | TWD 31,50 | TWD 30,25 | 524,35K |
| 2026-06-04 | TWD 31,35 | -%2,03 | TWD 31,80 | TWD 32,20 | TWD 31,00 | 790,32K |
| 2026-06-03 | TWD 32,00 | +%3,39 | TWD 31,35 | TWD 32,25 | TWD 30,70 | 884,05K |
| 2026-06-02 | TWD 30,95 | +%3,00 | TWD 30,20 | TWD 30,95 | TWD 29,95 | 817,65K |
| 2026-06-01 | TWD 30,05 | +%1,01 | TWD 30,50 | TWD 30,50 | TWD 29,75 | 668,18K |
| 2026-05-29 | TWD 29,75 | +%1,54 | TWD 29,40 | TWD 29,90 | TWD 29,40 | 484,00K |
| 2026-05-28 | TWD 29,30 | -%0,51 | TWD 29,75 | TWD 30,20 | TWD 29,00 | 687,33K |
| 2026-05-27 | TWD 29,45 | -%5,76 | TWD 30,35 | TWD 30,55 | TWD 29,25 | 1,50M |