Tontek Design Technology Ltd. 5487
TPEX · Tayvan · Elektronik Teknoloji
TWD 29,30+0,60 (+%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 29,30 | +%2,09 | TWD 28,70 | TWD 29,30 | TWD 28,55 | 31,00K |
| 2026-10-01 | TWD 28,70 | +%0,35 | TWD 28,60 | TWD 28,75 | TWD 28,50 | 17,00K |
| 2026-09-30 | TWD 28,60 | +%0,35 | TWD 28,90 | TWD 29,55 | TWD 28,50 | 113,39K |
| 2026-09-29 | TWD 28,50 | -%1,21 | TWD 28,85 | TWD 29,00 | TWD 28,50 | 9,00K |
| 2026-09-24 | TWD 28,85 | -%0,17 | TWD 28,90 | TWD 29,30 | TWD 28,40 | 80,44K |
| 2026-09-23 | TWD 28,90 | -%1,70 | TWD 29,40 | TWD 29,70 | TWD 28,40 | 98,00K |
| 2026-09-22 | TWD 29,40 | -%1,34 | TWD 29,40 | TWD 29,80 | TWD 29,00 | 56,00K |
| 2026-09-21 | TWD 29,80 | +%0,51 | TWD 29,65 | TWD 30,05 | TWD 29,40 | 31,55K |
| 2026-09-18 | TWD 29,65 | +%0,51 | TWD 29,55 | TWD 30,20 | TWD 29,40 | 30,00K |
| 2026-09-17 | TWD 29,50 | -%1,34 | TWD 29,90 | TWD 30,40 | TWD 29,50 | 13,00K |
| 2026-09-16 | TWD 29,90 | +%1,01 | TWD 29,60 | TWD 29,95 | TWD 29,35 | 23,10K |
| 2026-09-15 | TWD 29,60 | +%1,02 | TWD 28,90 | TWD 29,85 | TWD 28,90 | 32,46K |
| 2026-09-14 | TWD 29,30 | -%0,68 | TWD 29,50 | TWD 30,00 | TWD 29,30 | 8,00K |
| 2026-09-11 | TWD 29,50 | +%0,85 | TWD 29,25 | TWD 29,55 | TWD 28,95 | 20,00K |
| 2026-09-10 | TWD 29,25 | +%1,39 | TWD 29,50 | TWD 29,65 | TWD 29,15 | 39,00K |
| 2026-09-09 | TWD 28,85 | -%1,20 | TWD 29,20 | TWD 29,50 | TWD 28,65 | 92,00K |
| 2026-09-08 | TWD 29,20 | +%4,29 | TWD 28,30 | TWD 29,20 | TWD 28,15 | 74,00K |
| 2026-09-07 | TWD 28,00 | -%4,92 | TWD 29,45 | TWD 29,45 | TWD 28,00 | 91,04K |
| 2026-09-04 | TWD 29,45 | +%1,03 | TWD 29,25 | TWD 30,15 | TWD 28,30 | 171,00K |
| 2026-09-03 | TWD 29,15 | -%1,52 | TWD 29,60 | TWD 29,85 | TWD 29,15 | 12,00K |
| 2026-09-02 | TWD 29,60 | +%0,34 | TWD 29,50 | TWD 29,65 | TWD 29,35 | 14,00K |
| 2026-09-01 | TWD 29,50 | +%2,61 | TWD 28,75 | TWD 29,50 | TWD 28,75 | 34,00K |
| 2026-08-31 | TWD 28,75 | +%0,35 | TWD 28,85 | TWD 29,35 | TWD 28,50 | 72,00K |
| 2026-08-28 | TWD 28,65 | -%0,69 | TWD 28,85 | TWD 29,20 | TWD 28,65 | 31,00K |
| 2026-08-27 | TWD 28,85 | -%1,54 | TWD 29,30 | TWD 29,35 | TWD 28,80 | 93,00K |
| 2026-08-26 | TWD 29,30 | +%0,17 | TWD 29,25 | TWD 29,60 | TWD 28,80 | 90,01K |
| 2026-08-25 | TWD 29,25 | -%1,52 | TWD 29,70 | TWD 29,85 | TWD 29,10 | 54,00K |
| 2026-08-24 | TWD 29,70 | %0,00 | TWD 29,60 | TWD 30,80 | TWD 29,40 | 71,00K |
| 2026-08-21 | TWD 29,70 | -%4,81 | TWD 31,15 | TWD 31,15 | TWD 29,60 | 93,00K |
| 2026-08-20 | TWD 31,20 | +%7,22 | TWD 29,10 | TWD 31,20 | TWD 28,50 | 91,13K |
| 2026-08-19 | TWD 29,10 | -%0,34 | TWD 29,20 | TWD 29,50 | TWD 28,85 | 75,16K |
| 2026-08-18 | TWD 29,20 | -%0,51 | TWD 29,35 | TWD 29,50 | TWD 28,85 | 50,00K |
| 2026-08-17 | TWD 29,35 | +%2,09 | TWD 29,15 | TWD 29,35 | TWD 28,65 | 90,00K |
| 2026-08-14 | TWD 28,75 | %0,00 | TWD 28,75 | TWD 29,05 | TWD 28,35 | 74,00K |
| 2026-08-13 | TWD 28,75 | -%0,69 | TWD 29,55 | TWD 29,55 | TWD 28,60 | 70,09K |
| 2026-08-12 | TWD 28,95 | -%1,53 | TWD 29,40 | TWD 29,50 | TWD 28,95 | 85,00K |
| 2026-08-11 | TWD 29,40 | +%0,51 | TWD 29,25 | TWD 29,40 | TWD 28,80 | 44,00K |
| 2026-08-10 | TWD 29,25 | +%2,09 | TWD 28,65 | TWD 29,25 | TWD 28,65 | 73,00K |
| 2026-08-07 | TWD 28,65 | -%1,04 | TWD 28,95 | TWD 29,15 | TWD 28,65 | 38,00K |
| 2026-08-06 | TWD 28,95 | -%0,17 | TWD 29,15 | TWD 29,20 | TWD 28,70 | 62,00K |
| 2026-08-05 | TWD 29,00 | -%1,86 | TWD 29,55 | TWD 30,05 | TWD 28,90 | 58,00K |
| 2026-08-04 | TWD 29,55 | +%0,51 | TWD 29,40 | TWD 29,85 | TWD 29,40 | 103,00K |
| 2026-08-03 | TWD 29,40 | +%1,73 | TWD 28,90 | TWD 29,80 | TWD 28,90 | 115,00K |
| 2026-07-31 | TWD 28,90 | +%3,21 | TWD 28,80 | TWD 29,70 | TWD 28,35 | 54,00K |
| 2026-07-30 | TWD 28,00 | %0,00 | TWD 28,80 | TWD 28,80 | TWD 27,80 | 35,00K |
| 2026-07-29 | TWD 28,00 | +%0,18 | TWD 27,95 | TWD 28,80 | TWD 27,40 | 72,00K |
| 2026-07-28 | TWD 27,95 | -%0,71 | TWD 27,00 | TWD 28,30 | TWD 27,00 | 126,02K |
| 2026-07-27 | TWD 28,15 | -%0,18 | TWD 28,25 | TWD 28,70 | TWD 27,85 | 77,00K |
| 2026-07-24 | TWD 28,20 | -%0,88 | TWD 28,45 | TWD 29,15 | TWD 28,00 | 64,00K |
| 2026-07-23 | TWD 28,45 | +%1,25 | TWD 28,00 | TWD 30,60 | TWD 27,90 | 171,00K |
| 2026-07-22 | TWD 28,10 | +%0,18 | TWD 28,40 | TWD 28,80 | TWD 28,10 | 85,00K |
| 2026-07-21 | TWD 28,05 | +%1,45 | TWD 28,15 | TWD 28,25 | TWD 27,80 | 69,00K |
| 2026-07-20 | TWD 27,65 | -%3,49 | TWD 28,20 | TWD 28,65 | TWD 27,65 | 85,00K |
| 2026-07-17 | TWD 28,65 | +%0,88 | TWD 28,35 | TWD 28,70 | TWD 28,05 | 97,00K |
| 2026-07-16 | TWD 28,40 | +%0,89 | TWD 28,25 | TWD 28,70 | TWD 27,90 | 85,00K |
| 2026-07-15 | TWD 28,15 | +%1,44 | TWD 27,80 | TWD 28,45 | TWD 27,65 | 97,00K |
| 2026-07-14 | TWD 27,75 | -%3,31 | TWD 28,70 | TWD 29,00 | TWD 27,70 | 144,51K |
| 2026-07-13 | TWD 28,70 | %0,00 | TWD 28,40 | TWD 28,90 | TWD 28,00 | 103,00K |
| 2026-07-10 | TWD 28,70 | %0,00 | TWD 28,70 | TWD 28,70 | TWD 28,70 | 0 |
| 2026-07-09 | TWD 28,70 | +%0,35 | TWD 28,60 | TWD 29,60 | TWD 28,15 | 172,00K |
| 2026-07-08 | TWD 28,60 | +%1,06 | TWD 28,30 | TWD 28,95 | TWD 28,00 | 74,00K |
| 2026-07-07 | TWD 28,30 | -%2,75 | TWD 28,70 | TWD 29,45 | TWD 28,30 | 102,00K |
| 2026-07-06 | TWD 29,10 | -%1,36 | TWD 29,50 | TWD 29,75 | TWD 29,05 | 50,00K |
| 2026-07-03 | TWD 29,50 | +%2,79 | TWD 28,40 | TWD 29,60 | TWD 28,40 | 81,00K |
| 2026-07-02 | TWD 28,70 | +%1,77 | TWD 28,10 | TWD 28,70 | TWD 28,05 | 96,00K |
| 2026-07-01 | TWD 28,20 | +%1,44 | TWD 27,80 | TWD 28,55 | TWD 27,60 | 103,00K |
| 2026-06-30 | TWD 27,80 | +%1,09 | TWD 27,75 | TWD 28,85 | TWD 27,55 | 89,01K |
| 2026-06-29 | TWD 27,50 | -%1,08 | TWD 27,55 | TWD 27,95 | TWD 27,30 | 82,00K |
| 2026-06-26 | TWD 27,80 | -%2,97 | TWD 28,60 | TWD 28,95 | TWD 27,65 | 123,00K |
| 2026-06-25 | TWD 28,65 | +%0,53 | TWD 28,50 | TWD 29,10 | TWD 28,20 | 78,00K |
| 2026-06-24 | TWD 28,50 | -%0,52 | TWD 28,25 | TWD 28,50 | TWD 27,90 | 38,20K |
| 2026-06-23 | TWD 28,65 | +%0,17 | TWD 28,90 | TWD 28,90 | TWD 28,20 | 89,00K |
| 2026-06-22 | TWD 28,60 | -%3,05 | TWD 30,25 | TWD 30,25 | TWD 28,60 | 111,00K |
| 2026-06-18 | TWD 29,50 | +%2,97 | TWD 28,60 | TWD 29,50 | TWD 28,60 | 146,10K |
| 2026-06-17 | TWD 28,65 | +%3,06 | TWD 27,45 | TWD 28,65 | TWD 27,45 | 126,35K |
| 2026-06-16 | TWD 27,80 | +%0,18 | TWD 27,50 | TWD 27,85 | TWD 27,25 | 51,00K |
| 2026-06-15 | TWD 27,75 | +%1,65 | TWD 27,30 | TWD 27,85 | TWD 27,30 | 136,00K |
| 2026-06-12 | TWD 27,30 | -%2,85 | TWD 27,80 | TWD 28,85 | TWD 27,30 | 254,30K |
| 2026-06-11 | TWD 28,10 | -%1,06 | TWD 28,35 | TWD 28,75 | TWD 27,25 | 259,00K |
| 2026-06-10 | TWD 28,40 | +%0,89 | TWD 28,15 | TWD 28,50 | TWD 27,05 | 96,00K |
| 2026-06-09 | TWD 28,15 | +%5,04 | TWD 26,85 | TWD 29,00 | TWD 26,85 | 110,00K |
| 2026-06-08 | TWD 26,80 | -%3,07 | TWD 26,70 | TWD 26,80 | TWD 26,70 | 2,00K |
| 2026-06-05 | TWD 27,65 | +%0,91 | TWD 27,40 | TWD 27,80 | TWD 27,20 | 37,00K |
| 2026-06-04 | TWD 27,40 | %0,00 | TWD 27,40 | TWD 29,20 | TWD 27,40 | 102,00K |
| 2026-06-03 | TWD 27,40 | -%0,72 | TWD 27,65 | TWD 27,95 | TWD 27,20 | 62,00K |
| 2026-06-02 | TWD 27,60 | %0,00 | TWD 27,70 | TWD 28,45 | TWD 27,60 | 126,00K |
| 2026-06-01 | TWD 27,60 | +%0,91 | TWD 27,40 | TWD 27,65 | TWD 27,20 | 104,20K |
| 2026-05-29 | TWD 27,35 | +%1,11 | TWD 27,80 | TWD 28,05 | TWD 27,15 | 165,00K |
| 2026-05-28 | TWD 27,05 | -%0,92 | TWD 27,45 | TWD 27,80 | TWD 27,05 | 72,00K |
| 2026-05-27 | TWD 27,30 | +%1,49 | TWD 26,90 | TWD 27,50 | TWD 26,90 | 83,00K |