EverFocus Electronics Co. Ltd. 5484
TWSE · Tayvan · Elektronik Teknoloji
TWD 39,05-0,15 (-%0,38)
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 39,20 | %0,00 | TWD 39,50 | TWD 39,65 | TWD 38,90 | 161,78K |
| 2026-10-01 | TWD 39,20 | -%1,01 | TWD 39,70 | TWD 39,90 | TWD 39,15 | 120,02K |
| 2026-09-30 | TWD 39,60 | +%0,89 | TWD 39,90 | TWD 39,90 | TWD 39,10 | 174,14K |
| 2026-09-29 | TWD 39,25 | -%0,51 | TWD 39,70 | TWD 39,70 | TWD 39,15 | 73,00K |
| 2026-09-24 | TWD 39,45 | -%0,13 | TWD 39,70 | TWD 39,70 | TWD 39,20 | 83,13K |
| 2026-09-23 | TWD 39,50 | +%0,25 | TWD 40,00 | TWD 40,00 | TWD 39,45 | 63,00K |
| 2026-09-22 | TWD 39,40 | -%1,99 | TWD 40,40 | TWD 40,40 | TWD 39,40 | 173,08K |
| 2026-09-21 | TWD 40,20 | +%2,16 | TWD 39,65 | TWD 40,20 | TWD 39,30 | 108,00K |
| 2026-09-18 | TWD 39,35 | -%0,13 | TWD 39,80 | TWD 39,90 | TWD 39,35 | 105,00K |
| 2026-09-17 | TWD 39,40 | -%0,76 | TWD 39,80 | TWD 39,95 | TWD 39,30 | 117,10K |
| 2026-09-16 | TWD 39,70 | +%1,79 | TWD 38,50 | TWD 40,00 | TWD 38,20 | 126,00K |
| 2026-09-15 | TWD 39,00 | -%1,14 | TWD 39,45 | TWD 39,50 | TWD 39,00 | 125,00K |
| 2026-09-14 | TWD 39,45 | -%1,00 | TWD 40,20 | TWD 40,20 | TWD 39,45 | 106,00K |
| 2026-09-11 | TWD 39,85 | -%0,38 | TWD 40,25 | TWD 40,25 | TWD 39,70 | 110,00K |
| 2026-09-10 | TWD 40,00 | -%3,96 | TWD 40,80 | TWD 40,95 | TWD 39,90 | 389,01K |
| 2026-09-09 | TWD 41,65 | -%3,81 | TWD 43,50 | TWD 43,50 | TWD 41,60 | 1,06M |
| 2026-09-08 | TWD 43,30 | +%9,90 | TWD 39,60 | TWD 43,30 | TWD 38,85 | 817,89K |
| 2026-09-07 | TWD 39,40 | -%0,25 | TWD 39,80 | TWD 39,80 | TWD 39,35 | 100,11K |
| 2026-09-04 | TWD 39,50 | +%1,02 | TWD 39,60 | TWD 39,60 | TWD 39,00 | 126,00K |
| 2026-09-03 | TWD 39,10 | -%2,74 | TWD 40,30 | TWD 40,40 | TWD 39,00 | 222,00K |
| 2026-09-02 | TWD 40,20 | +%0,50 | TWD 40,30 | TWD 40,40 | TWD 39,65 | 187,00K |
| 2026-09-01 | TWD 40,00 | +%0,50 | TWD 40,50 | TWD 40,50 | TWD 39,90 | 114,00K |
| 2026-08-31 | TWD 39,80 | -%1,00 | TWD 40,50 | TWD 40,50 | TWD 39,65 | 184,00K |
| 2026-08-28 | TWD 40,20 | -%0,86 | TWD 40,95 | TWD 40,95 | TWD 40,05 | 174,14K |
| 2026-08-27 | TWD 40,55 | +%0,37 | TWD 40,75 | TWD 41,20 | TWD 40,40 | 172,03K |
| 2026-08-26 | TWD 40,40 | +%0,12 | TWD 40,70 | TWD 40,70 | TWD 39,65 | 179,00K |
| 2026-08-25 | TWD 40,35 | -%1,10 | TWD 41,00 | TWD 41,00 | TWD 39,70 | 123,00K |
| 2026-08-24 | TWD 40,80 | +%2,00 | TWD 41,10 | TWD 41,25 | TWD 40,55 | 200,01K |
| 2026-08-21 | TWD 40,00 | -%1,72 | TWD 40,70 | TWD 40,70 | TWD 39,70 | 202,03K |
| 2026-08-20 | TWD 40,70 | +%1,75 | TWD 41,15 | TWD 41,50 | TWD 40,30 | 311,01K |
| 2026-08-19 | TWD 40,00 | +%1,65 | TWD 40,35 | TWD 41,30 | TWD 39,50 | 345,10K |
| 2026-08-18 | TWD 39,35 | -%1,99 | TWD 40,80 | TWD 40,80 | TWD 38,70 | 318,04K |
| 2026-08-17 | TWD 40,15 | -%1,11 | TWD 40,80 | TWD 41,90 | TWD 40,00 | 228,21K |
| 2026-08-14 | TWD 40,60 | -%1,34 | TWD 41,75 | TWD 41,75 | TWD 40,30 | 278,81K |
| 2026-08-13 | TWD 41,15 | -%1,56 | TWD 42,55 | TWD 43,20 | TWD 40,85 | 433,02K |
| 2026-08-12 | TWD 41,80 | +%0,24 | TWD 42,00 | TWD 42,45 | TWD 41,50 | 243,10K |
| 2026-08-11 | TWD 41,70 | -%8,05 | TWD 43,10 | TWD 44,80 | TWD 41,30 | 660,58K |
| 2026-08-10 | TWD 45,35 | +%1,23 | TWD 42,80 | TWD 46,90 | TWD 42,80 | 783,30K |
| 2026-08-07 | TWD 44,80 | +%9,40 | TWD 41,85 | TWD 45,00 | TWD 41,30 | 968,09K |
| 2026-08-06 | TWD 40,95 | -%0,85 | TWD 41,05 | TWD 41,40 | TWD 40,20 | 216,11K |
| 2026-08-05 | TWD 41,30 | +%3,77 | TWD 40,50 | TWD 41,75 | TWD 39,80 | 306,10K |
| 2026-08-04 | TWD 39,80 | -%1,49 | TWD 40,00 | TWD 41,30 | TWD 38,80 | 214,00K |
| 2026-08-03 | TWD 40,40 | +%7,16 | TWD 37,70 | TWD 40,40 | TWD 37,30 | 323,01K |
| 2026-07-31 | TWD 37,70 | +%3,29 | TWD 38,40 | TWD 38,55 | TWD 37,30 | 244,00K |
| 2026-07-30 | TWD 36,50 | -%2,80 | TWD 38,35 | TWD 38,50 | TWD 36,30 | 256,00K |
| 2026-07-29 | TWD 37,55 | -%2,72 | TWD 40,05 | TWD 40,05 | TWD 36,80 | 298,45K |
| 2026-07-28 | TWD 38,60 | -%3,86 | TWD 40,45 | TWD 40,45 | TWD 38,25 | 262,08K |
| 2026-07-27 | TWD 40,15 | -%1,23 | TWD 41,00 | TWD 41,00 | TWD 39,40 | 234,20K |
| 2026-07-24 | TWD 40,65 | -%1,57 | TWD 41,55 | TWD 42,30 | TWD 40,65 | 281,22K |
| 2026-07-23 | TWD 41,30 | -%1,78 | TWD 42,80 | TWD 42,80 | TWD 40,80 | 261,04K |
| 2026-07-22 | TWD 42,05 | +%0,84 | TWD 43,40 | TWD 43,40 | TWD 41,80 | 316,17K |
| 2026-07-21 | TWD 41,70 | +%1,34 | TWD 42,00 | TWD 42,35 | TWD 41,05 | 233,56K |
| 2026-07-20 | TWD 41,15 | -%3,18 | TWD 42,50 | TWD 43,00 | TWD 40,30 | 372,03K |
| 2026-07-17 | TWD 42,50 | -%8,70 | TWD 46,90 | TWD 46,90 | TWD 42,50 | 441,22K |
| 2026-07-16 | TWD 46,55 | -%2,62 | TWD 47,95 | TWD 48,00 | TWD 46,50 | 224,80K |
| 2026-07-15 | TWD 47,80 | -%0,10 | TWD 49,20 | TWD 49,20 | TWD 47,15 | 372,20K |
| 2026-07-14 | TWD 47,85 | -%2,64 | TWD 47,50 | TWD 48,30 | TWD 46,00 | 537,19K |
| 2026-07-13 | TWD 49,15 | -%0,30 | TWD 53,90 | TWD 53,90 | TWD 47,70 | 1,39M |
| 2026-07-10 | TWD 49,30 | %0,00 | TWD 49,30 | TWD 49,30 | TWD 49,30 | 0 |
| 2026-07-09 | TWD 49,30 | +%9,92 | TWD 49,30 | TWD 49,30 | TWD 49,30 | 634,17K |
| 2026-07-08 | TWD 44,85 | -%1,43 | TWD 46,35 | TWD 46,35 | TWD 44,40 | 211,00K |
| 2026-07-07 | TWD 45,50 | -%4,71 | TWD 47,85 | TWD 48,25 | TWD 45,05 | 470,20K |
| 2026-07-06 | TWD 47,75 | +%0,42 | TWD 47,65 | TWD 48,80 | TWD 47,00 | 428,01K |
| 2026-07-03 | TWD 47,55 | -%3,74 | TWD 48,05 | TWD 49,30 | TWD 47,55 | 883,12K |
| 2026-07-02 | TWD 49,40 | +%9,90 | TWD 44,95 | TWD 49,40 | TWD 44,20 | 1,04M |
| 2026-07-01 | TWD 44,95 | -%1,64 | TWD 46,90 | TWD 46,90 | TWD 44,80 | 241,00K |
| 2026-06-30 | TWD 45,70 | +%0,22 | TWD 46,40 | TWD 46,40 | TWD 45,15 | 289,27K |
| 2026-06-29 | TWD 45,60 | +%3,87 | TWD 45,10 | TWD 46,90 | TWD 43,80 | 522,09K |
| 2026-06-26 | TWD 43,90 | -%2,98 | TWD 45,25 | TWD 46,00 | TWD 43,90 | 501,29K |
| 2026-06-25 | TWD 45,25 | -%4,13 | TWD 47,00 | TWD 47,00 | TWD 45,20 | 557,95K |
| 2026-06-24 | TWD 47,20 | +%3,74 | TWD 45,00 | TWD 47,65 | TWD 45,00 | 642,30K |
| 2026-06-23 | TWD 45,50 | -%3,40 | TWD 47,20 | TWD 47,20 | TWD 45,10 | 719,11K |
| 2026-06-22 | TWD 47,10 | +%0,21 | TWD 48,00 | TWD 48,00 | TWD 46,90 | 724,25K |
| 2026-06-18 | TWD 47,00 | -%0,84 | TWD 47,40 | TWD 48,25 | TWD 46,75 | 587,30K |
| 2026-06-17 | TWD 47,40 | +%1,28 | TWD 46,00 | TWD 47,55 | TWD 46,00 | 428,10K |
| 2026-06-16 | TWD 46,80 | -%3,80 | TWD 49,30 | TWD 49,45 | TWD 46,55 | 1,02M |
| 2026-06-15 | TWD 48,65 | -%1,72 | TWD 51,00 | TWD 51,00 | TWD 48,05 | 678,63K |
| 2026-06-12 | TWD 49,50 | -%0,40 | TWD 50,50 | TWD 51,00 | TWD 49,45 | 684,58K |
| 2026-06-11 | TWD 49,70 | -%0,50 | TWD 49,10 | TWD 50,50 | TWD 48,00 | 766,21K |
| 2026-06-10 | TWD 49,95 | -%8,68 | TWD 54,00 | TWD 55,50 | TWD 49,90 | 1,92M |
| 2026-06-09 | TWD 54,70 | +%3,21 | TWD 54,20 | TWD 57,50 | TWD 53,70 | 1,41M |
| 2026-06-08 | TWD 53,00 | -%8,46 | TWD 52,20 | TWD 54,10 | TWD 52,20 | 1,88M |
| 2026-06-05 | TWD 57,90 | +%7,02 | TWD 54,10 | TWD 58,60 | TWD 52,20 | 2,59M |
| 2026-06-04 | TWD 54,10 | -%0,73 | TWD 54,50 | TWD 56,00 | TWD 52,60 | 1,28M |
| 2026-06-03 | TWD 54,50 | -%5,05 | TWD 57,40 | TWD 57,70 | TWD 54,50 | 2,96M |
| 2026-06-02 | TWD 57,40 | +%7,09 | TWD 58,50 | TWD 58,90 | TWD 54,20 | 5,90M |
| 2026-06-01 | TWD 53,60 | +%9,95 | TWD 48,70 | TWD 53,60 | TWD 47,80 | 2,27M |
| 2026-05-29 | TWD 48,75 | +%4,06 | TWD 48,00 | TWD 50,50 | TWD 47,80 | 1,51M |
| 2026-05-28 | TWD 46,85 | -%4,19 | TWD 49,70 | TWD 51,00 | TWD 46,50 | 1,69M |
| 2026-05-27 | TWD 48,90 | -%4,68 | TWD 51,00 | TWD 51,00 | TWD 48,30 | 2,44M |