Yuan High-Tech Development Co., Ltd. 5474
TPEX · Tayvan · Elektronik Teknoloji
TWD 161,50-3,50 (-%2,12)
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 161,50 | -%2,12 | TWD 163,50 | TWD 164,00 | TWD 161,00 | 127,50K |
| 2026-10-01 | TWD 165,00 | +%0,61 | TWD 164,50 | TWD 165,50 | TWD 163,00 | 162,00K |
| 2026-09-30 | TWD 164,00 | +%3,80 | TWD 160,00 | TWD 165,00 | TWD 158,50 | 209,06K |
| 2026-09-29 | TWD 158,00 | -%1,86 | TWD 161,00 | TWD 162,00 | TWD 157,50 | 107,11K |
| 2026-09-24 | TWD 161,00 | -%1,53 | TWD 163,00 | TWD 163,00 | TWD 160,00 | 123,03K |
| 2026-09-23 | TWD 163,50 | -%1,51 | TWD 166,00 | TWD 167,00 | TWD 163,00 | 138,00K |
| 2026-09-22 | TWD 166,00 | -%1,48 | TWD 168,50 | TWD 169,00 | TWD 164,00 | 348,11K |
| 2026-09-21 | TWD 168,50 | +%3,69 | TWD 166,00 | TWD 171,00 | TWD 165,00 | 580,04K |
| 2026-09-18 | TWD 162,50 | +%5,18 | TWD 156,00 | TWD 163,00 | TWD 154,50 | 514,10K |
| 2026-09-17 | TWD 154,50 | +%1,64 | TWD 153,00 | TWD 155,50 | TWD 152,00 | 289,14K |
| 2026-09-16 | TWD 152,00 | +%1,00 | TWD 150,50 | TWD 152,50 | TWD 150,50 | 88,20K |
| 2026-09-15 | TWD 150,50 | -%0,66 | TWD 151,50 | TWD 152,50 | TWD 150,00 | 109,00K |
| 2026-09-14 | TWD 151,50 | +%1,00 | TWD 147,50 | TWD 152,50 | TWD 147,50 | 129,00K |
| 2026-09-11 | TWD 150,00 | +%1,01 | TWD 148,00 | TWD 151,50 | TWD 147,00 | 133,23K |
| 2026-09-10 | TWD 148,50 | -%3,57 | TWD 152,00 | TWD 152,00 | TWD 147,00 | 307,00K |
| 2026-09-09 | TWD 154,00 | +%0,98 | TWD 154,00 | TWD 154,50 | TWD 153,00 | 133,05K |
| 2026-09-08 | TWD 152,50 | +%0,33 | TWD 153,00 | TWD 155,50 | TWD 151,00 | 214,00K |
| 2026-09-07 | TWD 152,00 | +%2,01 | TWD 149,50 | TWD 152,00 | TWD 147,00 | 153,00K |
| 2026-09-04 | TWD 149,00 | +%2,05 | TWD 148,00 | TWD 149,00 | TWD 146,00 | 112,08K |
| 2026-09-03 | TWD 146,00 | -%2,99 | TWD 153,00 | TWD 153,00 | TWD 146,00 | 148,05K |
| 2026-09-02 | TWD 150,50 | -%0,66 | TWD 153,50 | TWD 154,50 | TWD 150,00 | 86,00K |
| 2026-09-01 | TWD 151,50 | +%0,66 | TWD 154,00 | TWD 154,50 | TWD 151,50 | 53,03K |
| 2026-08-31 | TWD 150,50 | -%1,95 | TWD 155,00 | TWD 155,00 | TWD 150,50 | 75,10K |
| 2026-08-28 | TWD 153,50 | +%0,33 | TWD 155,00 | TWD 156,00 | TWD 153,00 | 68,09K |
| 2026-08-27 | TWD 153,00 | +%0,66 | TWD 156,50 | TWD 156,50 | TWD 153,00 | 103,40K |
| 2026-08-26 | TWD 152,00 | +%1,00 | TWD 155,00 | TWD 157,00 | TWD 151,50 | 144,20K |
| 2026-08-25 | TWD 150,50 | -%1,95 | TWD 151,00 | TWD 152,00 | TWD 148,50 | 84,10K |
| 2026-08-24 | TWD 153,50 | %0,00 | TWD 156,50 | TWD 156,50 | TWD 153,00 | 140,03K |
| 2026-08-21 | TWD 153,50 | -%3,15 | TWD 159,00 | TWD 162,00 | TWD 153,50 | 166,10K |
| 2026-08-20 | TWD 158,50 | -%0,63 | TWD 161,50 | TWD 162,50 | TWD 157,00 | 171,29K |
| 2026-08-19 | TWD 159,50 | -%1,54 | TWD 163,00 | TWD 166,00 | TWD 159,50 | 606,10K |
| 2026-08-18 | TWD 162,00 | +%0,62 | TWD 163,50 | TWD 163,50 | TWD 158,50 | 338,22K |
| 2026-08-17 | TWD 161,00 | -%0,31 | TWD 162,00 | TWD 163,50 | TWD 160,50 | 275,10K |
| 2026-08-14 | TWD 161,50 | +%2,54 | TWD 159,50 | TWD 162,50 | TWD 154,50 | 270,01K |
| 2026-08-13 | TWD 157,50 | +%0,64 | TWD 159,50 | TWD 160,00 | TWD 156,50 | 191,04K |
| 2026-08-12 | TWD 156,50 | +%4,33 | TWD 154,50 | TWD 158,00 | TWD 152,50 | 234,30K |
| 2026-08-11 | TWD 150,00 | +%0,33 | TWD 151,50 | TWD 151,50 | TWD 148,50 | 97,10K |
| 2026-08-10 | TWD 149,50 | +%2,40 | TWD 146,50 | TWD 153,00 | TWD 146,50 | 213,00K |
| 2026-08-07 | TWD 146,00 | -%1,68 | TWD 150,00 | TWD 152,50 | TWD 145,50 | 166,01K |
| 2026-08-06 | TWD 148,50 | -%0,34 | TWD 150,00 | TWD 153,00 | TWD 148,50 | 132,80K |
| 2026-08-05 | TWD 149,00 | +%0,68 | TWD 149,00 | TWD 151,50 | TWD 146,50 | 212,14K |
| 2026-08-04 | TWD 148,00 | +%4,96 | TWD 141,50 | TWD 148,50 | TWD 140,50 | 178,05K |
| 2026-08-03 | TWD 141,00 | %0,00 | TWD 140,00 | TWD 144,00 | TWD 138,50 | 110,05K |
| 2026-07-31 | TWD 141,00 | +%4,44 | TWD 141,00 | TWD 142,50 | TWD 139,50 | 174,10K |
| 2026-07-30 | TWD 135,00 | +%2,27 | TWD 128,50 | TWD 136,50 | TWD 127,50 | 213,10K |
| 2026-07-29 | TWD 132,00 | -%4,35 | TWD 138,50 | TWD 138,50 | TWD 126,00 | 308,20K |
| 2026-07-28 | TWD 138,00 | -%5,80 | TWD 144,50 | TWD 144,50 | TWD 138,00 | 113,00K |
| 2026-07-27 | TWD 146,50 | -%2,01 | TWD 151,00 | TWD 151,00 | TWD 145,50 | 103,00K |
| 2026-07-24 | TWD 149,50 | %0,00 | TWD 147,50 | TWD 151,50 | TWD 146,00 | 136,01K |
| 2026-07-23 | TWD 149,50 | %0,00 | TWD 151,00 | TWD 153,00 | TWD 148,00 | 139,00K |
| 2026-07-22 | TWD 149,50 | +%3,46 | TWD 145,50 | TWD 151,00 | TWD 144,50 | 229,00K |
| 2026-07-21 | TWD 144,50 | +%2,48 | TWD 142,50 | TWD 147,50 | TWD 142,50 | 172,04K |
| 2026-07-20 | TWD 141,00 | -%2,42 | TWD 144,50 | TWD 147,50 | TWD 137,00 | 141,00K |
| 2026-07-17 | TWD 144,50 | -%4,62 | TWD 151,50 | TWD 151,50 | TWD 142,50 | 312,05K |
| 2026-07-16 | TWD 151,50 | -%2,88 | TWD 156,00 | TWD 156,00 | TWD 151,50 | 82,01K |
| 2026-07-15 | TWD 156,00 | +%2,30 | TWD 158,00 | TWD 158,00 | TWD 152,50 | 128,03K |
| 2026-07-14 | TWD 152,50 | -%4,09 | TWD 159,50 | TWD 159,50 | TWD 147,00 | 233,00K |
| 2026-07-13 | TWD 159,00 | -%0,93 | TWD 164,50 | TWD 164,50 | TWD 159,00 | 173,02K |
| 2026-07-10 | TWD 160,50 | %0,00 | TWD 160,50 | TWD 160,50 | TWD 160,50 | 0 |
| 2026-07-09 | TWD 160,50 | -%0,31 | TWD 164,00 | TWD 165,00 | TWD 160,00 | 123,10K |
| 2026-07-08 | TWD 161,00 | -%0,92 | TWD 164,50 | TWD 166,00 | TWD 160,00 | 147,00K |
| 2026-07-07 | TWD 162,50 | -%6,34 | TWD 173,00 | TWD 174,00 | TWD 162,50 | 382,13K |
| 2026-07-06 | TWD 173,50 | +%1,76 | TWD 171,00 | TWD 178,00 | TWD 168,00 | 457,00K |
| 2026-07-03 | TWD 170,50 | +%1,79 | TWD 168,00 | TWD 177,00 | TWD 167,50 | 428,00K |
| 2026-07-02 | TWD 167,50 | +%2,76 | TWD 163,00 | TWD 173,00 | TWD 163,00 | 346,03K |
| 2026-07-01 | TWD 163,00 | -%2,98 | TWD 165,00 | TWD 166,00 | TWD 163,00 | 172,00K |
| 2026-06-30 | TWD 168,00 | +%2,44 | TWD 166,00 | TWD 169,00 | TWD 165,00 | 196,00K |
| 2026-06-29 | TWD 164,00 | +%0,92 | TWD 163,00 | TWD 166,50 | TWD 162,50 | 98,10K |
| 2026-06-26 | TWD 162,50 | -%4,97 | TWD 173,50 | TWD 173,50 | TWD 162,00 | 278,15K |
| 2026-06-25 | TWD 171,00 | -%0,87 | TWD 175,00 | TWD 178,00 | TWD 170,00 | 364,01K |
| 2026-06-24 | TWD 172,50 | +%0,88 | TWD 169,00 | TWD 173,50 | TWD 169,00 | 213,00K |
| 2026-06-23 | TWD 171,00 | -%4,74 | TWD 179,50 | TWD 182,50 | TWD 171,00 | 410,27K |
| 2026-06-22 | TWD 179,50 | -%4,52 | TWD 185,50 | TWD 188,00 | TWD 178,00 | 706,15K |
| 2026-06-18 | TWD 188,00 | +%3,87 | TWD 190,00 | TWD 191,00 | TWD 186,00 | 1,21M |
| 2026-06-17 | TWD 181,00 | +%3,72 | TWD 174,50 | TWD 181,00 | TWD 174,00 | 512,73K |
| 2026-06-16 | TWD 174,50 | -%0,85 | TWD 177,50 | TWD 180,00 | TWD 173,50 | 458,26K |
| 2026-06-15 | TWD 176,00 | +%0,57 | TWD 176,50 | TWD 178,00 | TWD 175,00 | 415,41K |
| 2026-06-12 | TWD 175,00 | -%0,85 | TWD 179,00 | TWD 181,00 | TWD 175,00 | 745,06K |
| 2026-06-11 | TWD 176,50 | +%0,57 | TWD 175,50 | TWD 179,50 | TWD 174,00 | 703,26K |
| 2026-06-10 | TWD 175,50 | +%2,33 | TWD 171,50 | TWD 183,00 | TWD 170,00 | 969,00K |
| 2026-06-09 | TWD 171,50 | +%3,00 | TWD 172,50 | TWD 174,00 | TWD 168,00 | 270,00K |
| 2026-06-08 | TWD 166,50 | -%5,13 | TWD 158,00 | TWD 167,00 | TWD 158,00 | 355,11K |
| 2026-06-05 | TWD 175,50 | -%0,28 | TWD 174,50 | TWD 180,50 | TWD 172,50 | 498,25K |
| 2026-06-04 | TWD 176,00 | -%2,76 | TWD 178,50 | TWD 179,00 | TWD 174,00 | 506,81K |
| 2026-06-03 | TWD 181,00 | -%3,21 | TWD 187,00 | TWD 187,00 | TWD 180,50 | 869,21K |
| 2026-06-02 | TWD 187,00 | -%5,56 | TWD 200,50 | TWD 201,50 | TWD 182,50 | 2,77M |
| 2026-06-01 | TWD 198,00 | +%10,00 | TWD 190,50 | TWD 198,00 | TWD 187,00 | 5,29M |
| 2026-05-29 | TWD 180,00 | +%9,76 | TWD 173,00 | TWD 180,00 | TWD 173,00 | 2,15M |
| 2026-05-28 | TWD 164,00 | -%0,61 | TWD 165,00 | TWD 167,50 | TWD 159,00 | 275,00K |
| 2026-05-27 | TWD 165,00 | -%2,37 | TWD 171,00 | TWD 172,00 | TWD 163,50 | 383,46K |