Sanlien Technology Corp. 5493
TPEX · Tayvan · Elektronik Teknoloji
TWD 91,30+0,60 (+%0,66)
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 91,30 | +%0,66 | TWD 91,20 | TWD 92,00 | TWD 90,40 | 69,87K |
| 2026-10-01 | TWD 90,70 | +%0,11 | TWD 90,90 | TWD 91,20 | TWD 90,30 | 101,25K |
| 2026-09-30 | TWD 90,60 | %0,00 | TWD 91,00 | TWD 91,50 | TWD 90,50 | 109,00K |
| 2026-09-29 | TWD 90,60 | -%2,37 | TWD 93,90 | TWD 94,10 | TWD 90,40 | 200,01K |
| 2026-09-24 | TWD 92,80 | +%0,22 | TWD 92,60 | TWD 93,90 | TWD 91,50 | 353,06K |
| 2026-09-23 | TWD 92,60 | +%0,22 | TWD 93,20 | TWD 93,20 | TWD 91,80 | 329,10K |
| 2026-09-22 | TWD 92,40 | +%0,98 | TWD 91,90 | TWD 93,00 | TWD 90,20 | 362,10K |
| 2026-09-21 | TWD 91,50 | +%5,29 | TWD 87,00 | TWD 92,00 | TWD 86,20 | 395,31K |
| 2026-09-18 | TWD 86,90 | +%1,88 | TWD 87,10 | TWD 87,30 | TWD 85,60 | 80,05K |
| 2026-09-17 | TWD 85,30 | +%1,55 | TWD 85,60 | TWD 85,60 | TWD 84,50 | 37,05K |
| 2026-09-16 | TWD 84,00 | +%0,84 | TWD 83,50 | TWD 84,50 | TWD 83,40 | 16,00K |
| 2026-09-15 | TWD 83,30 | +%0,36 | TWD 84,40 | TWD 84,40 | TWD 82,90 | 28,00K |
| 2026-09-14 | TWD 83,00 | -%0,12 | TWD 84,50 | TWD 84,50 | TWD 82,70 | 35,10K |
| 2026-09-11 | TWD 83,10 | -%3,37 | TWD 85,40 | TWD 85,40 | TWD 83,00 | 77,03K |
| 2026-09-10 | TWD 86,00 | +%2,26 | TWD 83,00 | TWD 87,30 | TWD 83,00 | 176,10K |
| 2026-09-09 | TWD 84,10 | +%1,08 | TWD 83,20 | TWD 84,20 | TWD 83,00 | 35,00K |
| 2026-09-08 | TWD 83,20 | -%0,95 | TWD 85,90 | TWD 85,90 | TWD 83,20 | 41,02K |
| 2026-09-07 | TWD 84,00 | -%0,47 | TWD 84,50 | TWD 84,80 | TWD 83,80 | 49,05K |
| 2026-09-04 | TWD 84,40 | +%0,36 | TWD 85,00 | TWD 85,00 | TWD 84,00 | 65,00K |
| 2026-09-03 | TWD 84,10 | -%2,21 | TWD 86,00 | TWD 87,30 | TWD 84,10 | 111,01K |
| 2026-09-02 | TWD 86,00 | -%0,92 | TWD 87,30 | TWD 87,30 | TWD 84,50 | 103,00K |
| 2026-09-01 | TWD 86,80 | +%0,58 | TWD 86,70 | TWD 87,90 | TWD 86,10 | 113,04K |
| 2026-08-31 | TWD 86,30 | -%2,49 | TWD 89,10 | TWD 89,50 | TWD 85,80 | 377,28K |
| 2026-08-28 | TWD 88,50 | +%4,12 | TWD 85,60 | TWD 89,10 | TWD 84,50 | 370,20K |
| 2026-08-27 | TWD 85,00 | +%4,94 | TWD 80,70 | TWD 85,10 | TWD 80,20 | 211,32K |
| 2026-08-26 | TWD 81,00 | +%4,11 | TWD 77,90 | TWD 81,90 | TWD 77,90 | 110,00K |
| 2026-08-25 | TWD 77,80 | +%0,13 | TWD 77,70 | TWD 78,00 | TWD 77,00 | 31,20K |
| 2026-08-24 | TWD 77,70 | -%1,02 | TWD 79,80 | TWD 79,90 | TWD 77,60 | 35,01K |
| 2026-08-21 | TWD 78,50 | -%0,51 | TWD 79,00 | TWD 79,00 | TWD 78,00 | 39,00K |
| 2026-08-20 | TWD 78,90 | +%0,64 | TWD 78,80 | TWD 79,40 | TWD 78,20 | 28,05K |
| 2026-08-19 | TWD 78,40 | -%0,38 | TWD 78,50 | TWD 79,80 | TWD 78,10 | 33,00K |
| 2026-08-18 | TWD 78,70 | -%1,25 | TWD 80,00 | TWD 80,00 | TWD 78,60 | 26,37K |
| 2026-08-17 | TWD 79,70 | -%0,75 | TWD 81,80 | TWD 81,80 | TWD 78,90 | 58,00K |
| 2026-08-14 | TWD 80,30 | -%0,25 | TWD 80,60 | TWD 81,40 | TWD 80,10 | 64,05K |
| 2026-08-13 | TWD 80,50 | +%0,25 | TWD 80,30 | TWD 81,40 | TWD 80,10 | 82,31K |
| 2026-08-12 | TWD 80,30 | +%0,38 | TWD 80,00 | TWD 80,80 | TWD 79,20 | 56,25K |
| 2026-08-11 | TWD 80,00 | %0,00 | TWD 78,90 | TWD 80,00 | TWD 78,70 | 33,00K |
| 2026-08-10 | TWD 80,00 | +%1,78 | TWD 80,60 | TWD 80,60 | TWD 79,30 | 42,60K |
| 2026-08-07 | TWD 78,60 | +%0,51 | TWD 78,40 | TWD 81,30 | TWD 78,30 | 46,15K |
| 2026-08-06 | TWD 78,20 | +%0,26 | TWD 79,00 | TWD 79,00 | TWD 77,00 | 46,01K |
| 2026-08-05 | TWD 78,00 | +%1,17 | TWD 78,60 | TWD 79,00 | TWD 78,00 | 78,05K |
| 2026-08-04 | TWD 77,10 | +%2,66 | TWD 75,10 | TWD 77,30 | TWD 75,10 | 60,01K |
| 2026-08-03 | TWD 75,10 | +%1,35 | TWD 75,00 | TWD 76,30 | TWD 74,80 | 74,00K |
| 2026-07-31 | TWD 74,10 | +%3,93 | TWD 73,00 | TWD 75,00 | TWD 73,00 | 100,14K |
| 2026-07-30 | TWD 71,30 | -%2,99 | TWD 73,50 | TWD 74,10 | TWD 71,30 | 150,00K |
| 2026-07-29 | TWD 73,50 | -%3,29 | TWD 77,60 | TWD 77,60 | TWD 71,10 | 212,01K |
| 2026-07-28 | TWD 76,00 | -%4,52 | TWD 78,30 | TWD 78,30 | TWD 76,00 | 100,10K |
| 2026-07-27 | TWD 79,60 | -%0,50 | TWD 80,80 | TWD 80,80 | TWD 78,70 | 47,02K |
| 2026-07-24 | TWD 80,00 | -%0,37 | TWD 80,00 | TWD 81,80 | TWD 79,10 | 68,03K |
| 2026-07-23 | TWD 80,30 | -%1,23 | TWD 81,00 | TWD 81,00 | TWD 80,00 | 40,10K |
| 2026-07-22 | TWD 81,30 | +%0,62 | TWD 82,90 | TWD 84,30 | TWD 81,00 | 144,02K |
| 2026-07-21 | TWD 80,80 | +%2,54 | TWD 81,30 | TWD 81,50 | TWD 79,60 | 62,10K |
| 2026-07-20 | TWD 78,80 | -%0,88 | TWD 79,50 | TWD 79,90 | TWD 77,00 | 91,01K |
| 2026-07-17 | TWD 79,50 | -%5,13 | TWD 81,80 | TWD 82,10 | TWD 79,40 | 374,22K |
| 2026-07-16 | TWD 83,80 | -%1,53 | TWD 83,40 | TWD 84,70 | TWD 82,70 | 123,06K |
| 2026-07-15 | TWD 85,10 | +%1,31 | TWD 83,70 | TWD 85,80 | TWD 83,70 | 61,02K |
| 2026-07-14 | TWD 84,00 | -%1,64 | TWD 85,20 | TWD 85,40 | TWD 81,40 | 176,10K |
| 2026-07-13 | TWD 85,40 | -%3,83 | TWD 89,30 | TWD 89,30 | TWD 85,00 | 150,00K |
| 2026-07-10 | TWD 88,80 | %0,00 | TWD 88,80 | TWD 88,80 | TWD 88,80 | 0 |
| 2026-07-09 | TWD 88,80 | -%0,22 | TWD 90,10 | TWD 90,40 | TWD 88,30 | 107,81K |
| 2026-07-08 | TWD 89,00 | -%1,22 | TWD 91,10 | TWD 91,10 | TWD 88,60 | 112,04K |
| 2026-07-07 | TWD 90,10 | -%3,01 | TWD 93,10 | TWD 93,40 | TWD 90,00 | 363,56K |
| 2026-07-06 | TWD 92,90 | -%0,11 | TWD 93,50 | TWD 94,70 | TWD 92,20 | 220,01K |
| 2026-07-03 | TWD 93,00 | %0,00 | TWD 92,30 | TWD 93,30 | TWD 91,20 | 160,06K |
| 2026-07-02 | TWD 93,00 | +%2,09 | TWD 90,00 | TWD 93,60 | TWD 90,00 | 159,03K |
| 2026-07-01 | TWD 91,10 | +%0,11 | TWD 92,10 | TWD 92,10 | TWD 90,70 | 99,43K |
| 2026-06-30 | TWD 91,00 | +%0,22 | TWD 91,70 | TWD 92,40 | TWD 91,00 | 124,05K |
| 2026-06-29 | TWD 90,80 | -%0,33 | TWD 92,60 | TWD 92,80 | TWD 89,50 | 162,10K |
| 2026-06-26 | TWD 91,10 | -%4,61 | TWD 95,50 | TWD 96,50 | TWD 91,10 | 783,45K |
| 2026-06-25 | TWD 95,50 | +%6,11 | TWD 90,70 | TWD 95,80 | TWD 89,50 | 722,65K |
| 2026-06-24 | TWD 90,00 | %0,00 | TWD 88,30 | TWD 92,00 | TWD 88,30 | 165,00K |
| 2026-06-23 | TWD 90,00 | -%1,85 | TWD 91,70 | TWD 91,70 | TWD 89,00 | 193,06K |
| 2026-06-22 | TWD 91,70 | -%0,54 | TWD 92,20 | TWD 93,00 | TWD 91,50 | 220,07K |
| 2026-06-18 | TWD 92,20 | +%2,44 | TWD 90,00 | TWD 92,50 | TWD 90,00 | 145,00K |
| 2026-06-17 | TWD 90,00 | +%1,12 | TWD 89,10 | TWD 91,50 | TWD 89,10 | 165,06K |
| 2026-06-16 | TWD 89,00 | -%4,30 | TWD 93,50 | TWD 93,50 | TWD 89,00 | 320,13K |
| 2026-06-15 | TWD 93,00 | -%0,75 | TWD 94,20 | TWD 96,80 | TWD 92,40 | 378,10K |
| 2026-06-12 | TWD 93,70 | +%1,19 | TWD 93,50 | TWD 97,50 | TWD 92,60 | 404,00K |
| 2026-06-11 | TWD 92,60 | -%7,40 | TWD 100,50 | TWD 100,50 | TWD 92,30 | 771,30K |
| 2026-06-10 | TWD 100,00 | -%0,50 | TWD 100,00 | TWD 107,50 | TWD 99,60 | 1,21M |
| 2026-06-09 | TWD 100,50 | +%6,80 | TWD 95,10 | TWD 103,00 | TWD 95,10 | 1,60M |
| 2026-06-08 | TWD 94,10 | +%1,07 | TWD 86,80 | TWD 94,40 | TWD 86,60 | 524,25K |
| 2026-06-05 | TWD 93,10 | +%4,37 | TWD 91,60 | TWD 94,00 | TWD 87,00 | 565,33K |
| 2026-06-04 | TWD 89,20 | -%2,94 | TWD 91,90 | TWD 92,90 | TWD 88,70 | 223,01K |
| 2026-06-03 | TWD 91,90 | -%2,23 | TWD 94,50 | TWD 94,50 | TWD 91,70 | 257,01K |
| 2026-06-02 | TWD 94,00 | -%1,36 | TWD 95,80 | TWD 97,90 | TWD 92,30 | 967,02K |
| 2026-06-01 | TWD 95,30 | +%7,08 | TWD 89,10 | TWD 95,40 | TWD 88,10 | 771,21K |
| 2026-05-29 | TWD 89,00 | +%0,45 | TWD 90,00 | TWD 90,10 | TWD 88,60 | 185,20K |
| 2026-05-28 | TWD 88,60 | -%1,77 | TWD 90,20 | TWD 92,80 | TWD 88,00 | 283,02K |
| 2026-05-27 | TWD 90,20 | -%1,10 | TWD 91,70 | TWD 91,80 | TWD 88,70 | 353,05K |