Glotech Industrial Corp 5475
TPEX · Tayvan · Üretici İmalatı
TWD 180,50+2,50 (+%1,40)
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 180,50 | +%1,40 | TWD 177,00 | TWD 183,00 | TWD 177,00 | 2,77M |
| 2026-10-01 | TWD 178,00 | -%0,84 | TWD 179,00 | TWD 181,00 | TWD 176,00 | 2,22M |
| 2026-09-30 | TWD 179,50 | -%0,55 | TWD 183,00 | TWD 185,00 | TWD 178,50 | 3,88M |
| 2026-09-29 | TWD 180,50 | -%0,28 | TWD 182,00 | TWD 184,00 | TWD 179,50 | 2,49M |
| 2026-09-24 | TWD 181,00 | +%2,26 | TWD 175,50 | TWD 183,00 | TWD 175,00 | 2,78M |
| 2026-09-23 | TWD 177,00 | -%2,21 | TWD 183,00 | TWD 183,50 | TWD 175,00 | 2,29M |
| 2026-09-22 | TWD 181,00 | +%1,12 | TWD 188,50 | TWD 195,00 | TWD 179,50 | 8,71M |
| 2026-09-21 | TWD 179,00 | %0,00 | TWD 179,00 | TWD 179,00 | TWD 174,50 | 2,26M |
| 2026-09-18 | TWD 179,00 | +%4,37 | TWD 175,00 | TWD 180,00 | TWD 171,50 | 7,83M |
| 2026-09-17 | TWD 171,50 | -%5,77 | TWD 183,50 | TWD 188,50 | TWD 168,00 | 7,48M |
| 2026-09-16 | TWD 182,00 | +%7,06 | TWD 171,50 | TWD 186,00 | TWD 171,50 | 5,40M |
| 2026-09-15 | TWD 170,00 | -%3,41 | TWD 173,00 | TWD 179,50 | TWD 169,50 | 3,58M |
| 2026-09-14 | TWD 176,00 | +%0,57 | TWD 172,50 | TWD 181,50 | TWD 171,00 | 4,60M |
| 2026-09-11 | TWD 175,00 | -%5,15 | TWD 181,00 | TWD 196,00 | TWD 175,00 | 8,14M |
| 2026-09-10 | TWD 184,50 | -%4,40 | TWD 193,00 | TWD 194,50 | TWD 184,00 | 3,85M |
| 2026-09-09 | TWD 193,00 | +%1,58 | TWD 190,00 | TWD 203,50 | TWD 188,50 | 5,68M |
| 2026-09-08 | TWD 190,00 | -%2,06 | TWD 195,00 | TWD 196,00 | TWD 185,00 | 3,01M |
| 2026-09-07 | TWD 194,00 | +%2,11 | TWD 192,00 | TWD 198,00 | TWD 190,00 | 4,32M |
| 2026-09-04 | TWD 190,00 | +%4,11 | TWD 188,00 | TWD 190,00 | TWD 176,00 | 5,47M |
| 2026-09-03 | TWD 182,50 | -%3,95 | TWD 192,00 | TWD 208,50 | TWD 181,00 | 6,91M |
| 2026-09-02 | TWD 190,00 | -%5,24 | TWD 195,50 | TWD 204,50 | TWD 190,00 | 5,00M |
| 2026-09-01 | TWD 200,50 | -%1,96 | TWD 206,00 | TWD 212,50 | TWD 198,00 | 6,22M |
| 2026-08-31 | TWD 204,50 | +%1,74 | TWD 197,00 | TWD 215,00 | TWD 196,50 | 9,05M |
| 2026-08-28 | TWD 201,00 | +%1,01 | TWD 207,50 | TWD 212,50 | TWD 197,50 | 18,14M |
| 2026-08-27 | TWD 199,00 | +%9,94 | TWD 181,00 | TWD 199,00 | TWD 175,00 | 10,97M |
| 2026-08-26 | TWD 181,00 | +%4,62 | TWD 168,50 | TWD 181,50 | TWD 167,00 | 2,13M |
| 2026-08-25 | TWD 173,00 | +%8,46 | TWD 156,00 | TWD 173,00 | TWD 156,00 | 1,57M |
| 2026-08-24 | TWD 159,50 | -%8,60 | TWD 172,00 | TWD 173,00 | TWD 158,00 | 2,16M |
| 2026-08-21 | TWD 174,50 | -%0,85 | TWD 177,00 | TWD 177,00 | TWD 170,00 | 1,39M |
| 2026-08-20 | TWD 176,00 | -%2,22 | TWD 180,50 | TWD 187,00 | TWD 170,00 | 1,36M |
| 2026-08-19 | TWD 180,00 | -%1,37 | TWD 172,50 | TWD 181,00 | TWD 171,00 | 2,42M |
| 2026-08-18 | TWD 182,50 | +%7,99 | TWD 175,50 | TWD 184,00 | TWD 174,00 | 4,10M |
| 2026-08-17 | TWD 169,00 | -%0,88 | TWD 170,50 | TWD 170,50 | TWD 157,50 | 2,83M |
| 2026-08-14 | TWD 170,50 | +%4,60 | TWD 167,00 | TWD 179,00 | TWD 166,00 | 27,40M |
| 2026-08-13 | TWD 163,00 | +%9,76 | TWD 157,50 | TWD 163,00 | TWD 148,50 | 24,11M |
| 2026-08-12 | TWD 148,50 | +%10,00 | TWD 136,00 | TWD 148,50 | TWD 136,00 | 15,15M |
| 2026-08-11 | TWD 135,00 | +%8,00 | TWD 131,50 | TWD 137,50 | TWD 131,00 | 15,28M |
| 2026-08-10 | TWD 125,00 | +%1,21 | TWD 122,00 | TWD 130,50 | TWD 122,00 | 3,88M |
| 2026-08-07 | TWD 123,50 | +%0,41 | TWD 123,50 | TWD 134,50 | TWD 121,00 | 6,80M |
| 2026-08-06 | TWD 123,00 | -%1,20 | TWD 121,50 | TWD 127,50 | TWD 119,00 | 5,44M |
| 2026-08-05 | TWD 124,50 | -%7,09 | TWD 147,00 | TWD 147,00 | TWD 124,50 | 9,84M |
| 2026-08-04 | TWD 134,00 | +%9,84 | TWD 127,00 | TWD 134,00 | TWD 121,50 | 3,92M |
| 2026-08-03 | TWD 122,00 | +%9,91 | TWD 116,00 | TWD 122,00 | TWD 116,00 | 1,13M |
| 2026-07-31 | TWD 111,00 | +%9,90 | TWD 111,00 | TWD 111,00 | TWD 110,50 | 461,23K |
| 2026-07-30 | TWD 101,00 | -%7,34 | TWD 105,00 | TWD 113,50 | TWD 100,00 | 2,99M |
| 2026-07-29 | TWD 109,00 | -%8,79 | TWD 113,00 | TWD 117,00 | TWD 108,00 | 3,02M |
| 2026-07-28 | TWD 119,50 | -%9,47 | TWD 126,50 | TWD 126,50 | TWD 119,50 | 2,83M |
| 2026-07-27 | TWD 132,00 | -%2,22 | TWD 125,50 | TWD 133,50 | TWD 125,00 | 2,87M |
| 2026-07-24 | TWD 135,00 | -%9,70 | TWD 147,50 | TWD 148,00 | TWD 135,00 | 3,05M |
| 2026-07-23 | TWD 149,50 | -%2,29 | TWD 156,00 | TWD 160,00 | TWD 149,00 | 1,82M |
| 2026-07-22 | TWD 153,00 | +%4,44 | TWD 150,50 | TWD 157,00 | TWD 149,00 | 2,58M |
| 2026-07-21 | TWD 146,50 | -%0,34 | TWD 148,00 | TWD 152,50 | TWD 141,50 | 3,37M |
| 2026-07-20 | TWD 147,00 | -%6,96 | TWD 156,50 | TWD 157,50 | TWD 142,50 | 3,58M |
| 2026-07-17 | TWD 158,00 | -%9,97 | TWD 168,00 | TWD 173,00 | TWD 158,00 | 3,51M |
| 2026-07-16 | TWD 175,50 | -%1,40 | TWD 179,00 | TWD 179,00 | TWD 170,00 | 1,68M |
| 2026-07-15 | TWD 178,00 | -%0,28 | TWD 183,00 | TWD 185,00 | TWD 175,50 | 2,32M |
| 2026-07-14 | TWD 178,50 | -%0,56 | TWD 177,00 | TWD 186,00 | TWD 166,00 | 4,00M |
| 2026-07-13 | TWD 179,50 | -%6,75 | TWD 173,50 | TWD 193,50 | TWD 173,50 | 7,42M |
| 2026-07-10 | TWD 192,50 | %0,00 | TWD 192,50 | TWD 192,50 | TWD 192,50 | 0 |
| 2026-07-09 | TWD 192,50 | -%9,84 | TWD 215,50 | TWD 222,00 | TWD 192,50 | 3,68M |
| 2026-07-08 | TWD 213,50 | +%3,14 | TWD 207,00 | TWD 227,00 | TWD 206,50 | 3,41M |
| 2026-07-07 | TWD 207,00 | -%8,61 | TWD 221,50 | TWD 232,00 | TWD 204,00 | 3,72M |
| 2026-07-06 | TWD 226,50 | -%5,03 | TWD 243,00 | TWD 243,00 | TWD 226,50 | 982,15K |
| 2026-07-03 | TWD 238,50 | +%2,80 | TWD 232,50 | TWD 243,00 | TWD 227,50 | 878,87K |
| 2026-07-02 | TWD 232,00 | +%0,87 | TWD 226,00 | TWD 235,00 | TWD 224,50 | 744,57K |
| 2026-07-01 | TWD 230,00 | -%5,93 | TWD 246,50 | TWD 247,00 | TWD 230,00 | 1,42M |
| 2026-06-30 | TWD 244,50 | +%8,91 | TWD 225,00 | TWD 246,00 | TWD 225,00 | 1,72M |
| 2026-06-29 | TWD 224,50 | -%7,42 | TWD 233,00 | TWD 237,00 | TWD 220,00 | 2,12M |
| 2026-06-26 | TWD 242,50 | -%9,85 | TWD 264,50 | TWD 265,50 | TWD 242,50 | 2,17M |
| 2026-06-25 | TWD 269,00 | -%2,54 | TWD 276,00 | TWD 277,00 | TWD 264,50 | 1,15M |
| 2026-06-24 | TWD 276,00 | -%1,08 | TWD 270,00 | TWD 282,00 | TWD 268,50 | 1,45M |
| 2026-06-23 | TWD 279,00 | +%0,72 | TWD 276,00 | TWD 286,50 | TWD 262,00 | 2,95M |
| 2026-06-22 | TWD 277,00 | +%9,92 | TWD 277,00 | TWD 277,00 | TWD 267,50 | 3,69M |
| 2026-06-18 | TWD 252,00 | +%9,80 | TWD 230,00 | TWD 252,00 | TWD 230,00 | 1,84M |
| 2026-06-17 | TWD 229,50 | -%0,43 | TWD 221,00 | TWD 234,50 | TWD 219,00 | 1,56M |
| 2026-06-16 | TWD 230,50 | -%3,35 | TWD 239,50 | TWD 251,00 | TWD 227,50 | 2,51M |
| 2026-06-15 | TWD 238,50 | -%0,63 | TWD 240,00 | TWD 250,00 | TWD 234,50 | 1,92M |
| 2026-06-12 | TWD 240,00 | +%0,84 | TWD 247,50 | TWD 248,00 | TWD 239,00 | 1,36M |
| 2026-06-11 | TWD 238,00 | -%2,86 | TWD 245,00 | TWD 245,00 | TWD 220,50 | 3,00M |
| 2026-06-10 | TWD 245,00 | -%6,13 | TWD 253,00 | TWD 269,00 | TWD 245,00 | 2,01M |
| 2026-06-09 | TWD 261,00 | +%2,15 | TWD 265,00 | TWD 265,50 | TWD 248,50 | 1,92M |
| 2026-06-08 | TWD 255,50 | -%8,91 | TWD 252,50 | TWD 263,50 | TWD 252,50 | 1,76M |
| 2026-06-05 | TWD 280,50 | -%7,43 | TWD 291,50 | TWD 297,00 | TWD 273,00 | 2,55M |
| 2026-06-04 | TWD 303,00 | -%0,66 | TWD 319,50 | TWD 319,50 | TWD 300,50 | 2,45M |
| 2026-06-03 | TWD 305,00 | -%4,69 | TWD 322,00 | TWD 322,00 | TWD 300,00 | 3,80M |
| 2026-06-02 | TWD 320,00 | +%7,74 | TWD 301,00 | TWD 325,00 | TWD 297,00 | 8,20M |
| 2026-06-01 | TWD 297,00 | +%10,00 | TWD 274,50 | TWD 297,00 | TWD 263,00 | 7,41M |
| 2026-05-29 | TWD 270,00 | +%1,31 | TWD 265,00 | TWD 270,00 | TWD 246,00 | 6,96M |
| 2026-05-28 | TWD 266,50 | -%6,98 | TWD 285,00 | TWD 286,00 | TWD 262,50 | 3,90M |
| 2026-05-27 | TWD 286,50 | -%6,07 | TWD 311,00 | TWD 311,50 | TWD 284,50 | 4,86M |