TM Technology Inc. 5468
TPEX · Tayvan · Elektronik Teknoloji
TWD 25,20-0,25 (-%0,98)
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 25,20 | -%0,98 | TWD 25,85 | TWD 25,85 | TWD 25,10 | 125,02K |
| 2026-10-01 | TWD 25,45 | -%1,55 | TWD 25,50 | TWD 25,65 | TWD 25,00 | 139,19K |
| 2026-09-30 | TWD 25,85 | +%1,17 | TWD 25,60 | TWD 26,45 | TWD 25,20 | 214,20K |
| 2026-09-29 | TWD 25,55 | +%4,07 | TWD 24,55 | TWD 25,85 | TWD 24,55 | 192,27K |
| 2026-09-24 | TWD 24,55 | -%0,20 | TWD 24,50 | TWD 24,60 | TWD 24,40 | 94,10K |
| 2026-09-23 | TWD 24,60 | +%0,61 | TWD 24,45 | TWD 24,90 | TWD 24,40 | 72,00K |
| 2026-09-22 | TWD 24,45 | -%1,81 | TWD 24,90 | TWD 25,35 | TWD 24,40 | 204,00K |
| 2026-09-21 | TWD 24,90 | +%0,40 | TWD 25,10 | TWD 25,15 | TWD 24,80 | 221,08K |
| 2026-09-18 | TWD 24,80 | +%0,81 | TWD 24,60 | TWD 25,10 | TWD 24,60 | 143,01K |
| 2026-09-17 | TWD 24,60 | -%0,40 | TWD 25,20 | TWD 25,20 | TWD 24,60 | 113,80K |
| 2026-09-16 | TWD 24,70 | +%2,07 | TWD 24,40 | TWD 25,05 | TWD 24,35 | 120,00K |
| 2026-09-15 | TWD 24,20 | -%3,20 | TWD 24,55 | TWD 24,80 | TWD 24,20 | 138,20K |
| 2026-09-14 | TWD 25,00 | -%4,94 | TWD 25,55 | TWD 26,00 | TWD 25,00 | 229,02K |
| 2026-09-11 | TWD 26,30 | -%5,73 | TWD 26,85 | TWD 26,90 | TWD 25,80 | 258,00K |
| 2026-09-10 | TWD 27,90 | +%4,49 | TWD 27,00 | TWD 28,50 | TWD 26,60 | 1,10M |
| 2026-09-09 | TWD 26,70 | +%9,88 | TWD 26,20 | TWD 26,70 | TWD 26,20 | 343,14K |
| 2026-09-08 | TWD 24,30 | -%1,42 | TWD 24,30 | TWD 24,50 | TWD 24,05 | 126,11K |
| 2026-09-07 | TWD 24,65 | -%0,20 | TWD 24,70 | TWD 24,95 | TWD 24,40 | 110,00K |
| 2026-09-04 | TWD 24,70 | +%1,02 | TWD 24,55 | TWD 24,75 | TWD 24,40 | 77,00K |
| 2026-09-03 | TWD 24,45 | -%0,61 | TWD 24,85 | TWD 24,85 | TWD 24,25 | 150,57K |
| 2026-09-02 | TWD 24,60 | -%2,38 | TWD 25,20 | TWD 25,20 | TWD 24,30 | 145,50K |
| 2026-09-01 | TWD 25,20 | +%2,86 | TWD 25,20 | TWD 25,60 | TWD 24,30 | 234,20K |
| 2026-08-31 | TWD 24,50 | -%3,35 | TWD 25,00 | TWD 25,00 | TWD 24,00 | 292,40K |
| 2026-08-28 | TWD 25,35 | -%0,78 | TWD 26,00 | TWD 26,00 | TWD 25,00 | 203,00K |
| 2026-08-27 | TWD 25,55 | -%0,97 | TWD 25,80 | TWD 25,95 | TWD 25,35 | 184,00K |
| 2026-08-26 | TWD 25,80 | -%0,39 | TWD 25,95 | TWD 26,20 | TWD 25,35 | 201,30K |
| 2026-08-25 | TWD 25,90 | -%1,52 | TWD 26,30 | TWD 26,30 | TWD 24,80 | 248,20K |
| 2026-08-24 | TWD 26,30 | -%5,90 | TWD 28,20 | TWD 28,20 | TWD 26,20 | 258,28K |
| 2026-08-21 | TWD 27,95 | +%0,90 | TWD 27,70 | TWD 28,35 | TWD 27,20 | 120,50K |
| 2026-08-20 | TWD 27,70 | -%0,72 | TWD 28,50 | TWD 28,50 | TWD 27,20 | 251,00K |
| 2026-08-19 | TWD 27,90 | -%6,84 | TWD 29,20 | TWD 29,20 | TWD 27,50 | 418,10K |
| 2026-08-18 | TWD 29,95 | +%3,28 | TWD 29,00 | TWD 30,15 | TWD 28,40 | 493,01K |
| 2026-08-17 | TWD 29,00 | -%4,45 | TWD 30,85 | TWD 30,90 | TWD 28,80 | 383,00K |
| 2026-08-14 | TWD 30,35 | -%0,16 | TWD 30,80 | TWD 31,60 | TWD 29,80 | 783,03K |
| 2026-08-13 | TWD 30,40 | -%4,10 | TWD 32,10 | TWD 32,10 | TWD 30,40 | 908,00K |
| 2026-08-12 | TWD 31,70 | +%3,76 | TWD 32,25 | TWD 33,20 | TWD 29,50 | 1,67M |
| 2026-08-11 | TWD 30,55 | +%9,89 | TWD 30,55 | TWD 30,55 | TWD 30,55 | 829,00K |
| 2026-08-10 | TWD 27,80 | +%9,88 | TWD 26,80 | TWD 27,80 | TWD 25,95 | 420,01K |
| 2026-08-07 | TWD 25,30 | -%0,98 | TWD 25,55 | TWD 26,60 | TWD 25,00 | 179,09K |
| 2026-08-06 | TWD 25,55 | +%0,39 | TWD 24,75 | TWD 26,15 | TWD 24,40 | 124,00K |
| 2026-08-05 | TWD 25,45 | +%1,80 | TWD 26,50 | TWD 26,50 | TWD 24,95 | 227,00K |
| 2026-08-04 | TWD 25,00 | +%4,17 | TWD 24,00 | TWD 25,20 | TWD 23,55 | 184,02K |
| 2026-08-03 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,65 | TWD 23,30 | 155,01K |
| 2026-07-31 | TWD 24,00 | +%5,26 | TWD 24,00 | TWD 24,50 | TWD 23,65 | 101,06K |
| 2026-07-30 | TWD 22,80 | %0,00 | TWD 22,65 | TWD 23,50 | TWD 22,60 | 140,10K |
| 2026-07-29 | TWD 22,80 | -%3,39 | TWD 23,65 | TWD 23,65 | TWD 22,30 | 336,00K |
| 2026-07-28 | TWD 23,60 | -%7,09 | TWD 24,50 | TWD 24,55 | TWD 23,60 | 157,00K |
| 2026-07-27 | TWD 25,40 | +%4,53 | TWD 24,50 | TWD 25,55 | TWD 24,15 | 232,01K |
| 2026-07-24 | TWD 24,30 | -%2,02 | TWD 24,30 | TWD 25,10 | TWD 24,30 | 106,00K |
| 2026-07-23 | TWD 24,80 | -%3,88 | TWD 25,90 | TWD 25,90 | TWD 24,50 | 216,00K |
| 2026-07-22 | TWD 25,80 | +%2,79 | TWD 25,50 | TWD 27,50 | TWD 25,50 | 574,08K |
| 2026-07-21 | TWD 25,10 | +%9,85 | TWD 22,85 | TWD 25,10 | TWD 22,85 | 283,16K |
| 2026-07-20 | TWD 22,85 | -%3,18 | TWD 23,60 | TWD 23,60 | TWD 22,20 | 297,02K |
| 2026-07-17 | TWD 23,60 | -%8,35 | TWD 25,10 | TWD 25,10 | TWD 23,30 | 315,37K |
| 2026-07-16 | TWD 25,75 | -%3,20 | TWD 26,55 | TWD 26,55 | TWD 25,50 | 217,00K |
| 2026-07-15 | TWD 26,60 | +%4,11 | TWD 25,95 | TWD 27,05 | TWD 25,75 | 455,50K |
| 2026-07-14 | TWD 25,55 | -%5,37 | TWD 26,25 | TWD 26,80 | TWD 24,35 | 751,00K |
| 2026-07-13 | TWD 27,00 | -%5,92 | TWD 28,10 | TWD 28,95 | TWD 26,50 | 878,64K |
| 2026-07-10 | TWD 28,70 | %0,00 | TWD 28,70 | TWD 28,70 | TWD 28,70 | 0 |
| 2026-07-09 | TWD 28,70 | -%7,12 | TWD 30,55 | TWD 30,55 | TWD 28,00 | 893,50K |
| 2026-07-08 | TWD 30,90 | +%0,82 | TWD 31,00 | TWD 33,60 | TWD 29,50 | 1,05M |
| 2026-07-07 | TWD 30,65 | -%9,99 | TWD 34,45 | TWD 34,55 | TWD 30,65 | 397,53K |
| 2026-07-06 | TWD 34,05 | +%1,34 | TWD 36,50 | TWD 36,50 | TWD 33,65 | 218,37K |
| 2026-07-03 | TWD 33,60 | %0,00 | TWD 32,80 | TWD 33,60 | TWD 31,20 | 265,00K |
| 2026-07-02 | TWD 33,60 | +%8,39 | TWD 30,90 | TWD 34,05 | TWD 30,90 | 657,99K |
| 2026-07-01 | TWD 31,00 | +%1,31 | TWD 31,30 | TWD 31,30 | TWD 30,00 | 334,47K |
| 2026-06-30 | TWD 30,60 | +%1,49 | TWD 31,30 | TWD 31,30 | TWD 30,55 | 215,13K |
| 2026-06-29 | TWD 30,15 | +%1,17 | TWD 30,50 | TWD 31,40 | TWD 30,00 | 369,13K |
| 2026-06-26 | TWD 29,80 | -%0,67 | TWD 30,00 | TWD 30,00 | TWD 28,60 | 510,86K |
| 2026-06-25 | TWD 30,00 | -%8,26 | TWD 31,75 | TWD 31,75 | TWD 30,00 | 1,20M |
| 2026-06-24 | TWD 32,70 | -%9,92 | TWD 33,00 | TWD 33,00 | TWD 32,70 | 716,56K |
| 2026-06-23 | TWD 36,30 | +%10,00 | TWD 36,30 | TWD 36,30 | TWD 36,15 | 2,10M |
| 2026-06-22 | TWD 33,00 | +%10,00 | TWD 33,00 | TWD 33,00 | TWD 32,60 | 1,71M |
| 2026-06-18 | TWD 30,00 | +%9,89 | TWD 27,90 | TWD 30,00 | TWD 27,90 | 1,31M |
| 2026-06-17 | TWD 27,30 | +%4,00 | TWD 27,05 | TWD 27,85 | TWD 26,00 | 3,69M |
| 2026-06-16 | TWD 26,25 | +%9,83 | TWD 26,25 | TWD 26,25 | TWD 25,50 | 4,57M |
| 2026-06-15 | TWD 23,90 | +%9,89 | TWD 23,90 | TWD 23,90 | TWD 23,90 | 1,47M |
| 2026-06-12 | TWD 21,75 | +%9,85 | TWD 21,75 | TWD 21,75 | TWD 21,75 | 295,01K |
| 2026-06-11 | TWD 19,80 | +%10,00 | TWD 19,80 | TWD 19,80 | TWD 19,80 | 466,14K |
| 2026-06-10 | TWD 18,00 | +%4,65 | TWD 17,25 | TWD 18,85 | TWD 17,00 | 183,54K |
| 2026-06-09 | TWD 17,20 | -%1,43 | TWD 17,45 | TWD 17,45 | TWD 17,10 | 34,01K |
| 2026-06-08 | TWD 17,45 | -%1,97 | TWD 16,35 | TWD 17,50 | TWD 16,35 | 27,00K |
| 2026-06-05 | TWD 17,80 | -%0,84 | TWD 18,10 | TWD 18,10 | TWD 17,60 | 65,03K |
| 2026-06-04 | TWD 17,95 | -%0,55 | TWD 18,05 | TWD 18,35 | TWD 17,95 | 218,03K |
| 2026-06-03 | TWD 18,05 | -%1,37 | TWD 18,30 | TWD 18,30 | TWD 18,05 | 120,14K |
| 2026-06-02 | TWD 18,30 | +%0,27 | TWD 18,25 | TWD 18,35 | TWD 18,00 | 157,32K |
| 2026-06-01 | TWD 18,25 | +%5,80 | TWD 17,50 | TWD 18,50 | TWD 17,20 | 170,01K |
| 2026-05-29 | TWD 17,25 | -%0,29 | TWD 17,30 | TWD 17,45 | TWD 16,95 | 103,00K |
| 2026-05-28 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,40 | TWD 17,20 | 36,10K |
| 2026-05-27 | TWD 17,30 | -%2,26 | TWD 17,95 | TWD 17,95 | TWD 17,15 | 115,00K |