Key Ware Electronics Co., Ltd. 5498
TPEX · Tayvan · Üretici İmalatı
TWD 55,60+5,00 (+%9,88)
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 55,60 | +%9,88 | TWD 50,90 | TWD 55,60 | TWD 50,80 | 3,93M |
| 2026-10-01 | TWD 50,60 | -%1,17 | TWD 51,80 | TWD 51,80 | TWD 50,50 | 871,52K |
| 2026-09-30 | TWD 51,20 | +%2,71 | TWD 50,60 | TWD 51,40 | TWD 50,40 | 1,04M |
| 2026-09-29 | TWD 49,85 | -%0,50 | TWD 49,90 | TWD 50,30 | TWD 49,45 | 801,26K |
| 2026-09-24 | TWD 50,10 | -%0,20 | TWD 50,20 | TWD 50,50 | TWD 49,60 | 639,20K |
| 2026-09-23 | TWD 50,20 | -%1,95 | TWD 51,70 | TWD 52,00 | TWD 50,20 | 967,21K |
| 2026-09-22 | TWD 51,20 | -%2,29 | TWD 52,80 | TWD 53,20 | TWD 51,20 | 1,24M |
| 2026-09-21 | TWD 52,40 | +%1,16 | TWD 52,60 | TWD 53,20 | TWD 52,20 | 1,45M |
| 2026-09-18 | TWD 51,80 | +%2,78 | TWD 50,90 | TWD 52,00 | TWD 50,80 | 819,67K |
| 2026-09-17 | TWD 50,40 | -%0,79 | TWD 51,20 | TWD 53,10 | TWD 50,40 | 1,38M |
| 2026-09-16 | TWD 50,80 | +%3,57 | TWD 50,80 | TWD 51,00 | TWD 49,60 | 812,32K |
| 2026-09-15 | TWD 49,05 | -%2,49 | TWD 50,40 | TWD 51,00 | TWD 49,05 | 668,51K |
| 2026-09-14 | TWD 50,30 | -%0,59 | TWD 50,00 | TWD 51,60 | TWD 49,90 | 710,30K |
| 2026-09-11 | TWD 50,60 | -%3,80 | TWD 51,60 | TWD 52,00 | TWD 50,30 | 1,22M |
| 2026-09-10 | TWD 52,60 | -%1,50 | TWD 53,40 | TWD 53,40 | TWD 52,30 | 862,86K |
| 2026-09-09 | TWD 53,40 | -%0,37 | TWD 53,60 | TWD 54,50 | TWD 53,10 | 1,01M |
| 2026-09-08 | TWD 53,60 | -%1,83 | TWD 55,30 | TWD 55,60 | TWD 53,40 | 1,14M |
| 2026-09-07 | TWD 54,60 | +%2,25 | TWD 54,00 | TWD 56,80 | TWD 54,00 | 3,08M |
| 2026-09-04 | TWD 53,40 | +%0,95 | TWD 54,00 | TWD 54,70 | TWD 52,50 | 1,19M |
| 2026-09-03 | TWD 52,90 | -%5,20 | TWD 55,90 | TWD 56,90 | TWD 52,90 | 2,48M |
| 2026-09-02 | TWD 55,80 | -%1,06 | TWD 56,40 | TWD 56,90 | TWD 55,60 | 1,95M |
| 2026-09-01 | TWD 56,40 | +%0,36 | TWD 56,10 | TWD 59,20 | TWD 55,80 | 3,84M |
| 2026-08-31 | TWD 56,20 | -%3,27 | TWD 56,40 | TWD 61,30 | TWD 55,50 | 7,71M |
| 2026-08-28 | TWD 58,10 | +%9,01 | TWD 54,40 | TWD 58,50 | TWD 53,60 | 6,57M |
| 2026-08-27 | TWD 53,30 | -%2,38 | TWD 54,60 | TWD 54,60 | TWD 53,00 | 2,24M |
| 2026-08-26 | TWD 54,60 | +%4,80 | TWD 52,50 | TWD 55,40 | TWD 52,20 | 4,50M |
| 2026-08-25 | TWD 52,10 | +%1,96 | TWD 50,50 | TWD 52,20 | TWD 48,90 | 1,36M |
| 2026-08-24 | TWD 51,10 | +%1,39 | TWD 50,50 | TWD 52,50 | TWD 50,10 | 1,88M |
| 2026-08-21 | TWD 50,40 | -%0,59 | TWD 53,00 | TWD 54,80 | TWD 50,30 | 4,23M |
| 2026-08-20 | TWD 50,70 | +%3,05 | TWD 49,85 | TWD 52,20 | TWD 49,05 | 1,62M |
| 2026-08-19 | TWD 49,20 | -%1,20 | TWD 48,40 | TWD 50,30 | TWD 48,20 | 1,18M |
| 2026-08-18 | TWD 49,80 | -%2,73 | TWD 51,50 | TWD 52,20 | TWD 49,80 | 1,29M |
| 2026-08-17 | TWD 51,20 | -%1,16 | TWD 51,90 | TWD 52,40 | TWD 50,60 | 1,13M |
| 2026-08-14 | TWD 51,80 | -%2,81 | TWD 53,70 | TWD 53,70 | TWD 51,80 | 1,60M |
| 2026-08-13 | TWD 53,30 | -%3,44 | TWD 55,90 | TWD 56,20 | TWD 53,00 | 3,95M |
| 2026-08-12 | TWD 55,20 | +%8,02 | TWD 50,90 | TWD 56,00 | TWD 50,90 | 4,03M |
| 2026-08-11 | TWD 51,10 | +%0,99 | TWD 50,60 | TWD 53,20 | TWD 50,50 | 2,78M |
| 2026-08-10 | TWD 50,60 | +%4,33 | TWD 49,50 | TWD 51,20 | TWD 48,65 | 1,67M |
| 2026-08-07 | TWD 48,50 | -%3,19 | TWD 50,00 | TWD 50,50 | TWD 48,10 | 1,37M |
| 2026-08-06 | TWD 50,10 | +%5,14 | TWD 47,90 | TWD 50,90 | TWD 46,10 | 2,28M |
| 2026-08-05 | TWD 47,65 | +%1,60 | TWD 48,55 | TWD 49,45 | TWD 47,45 | 1,46M |
| 2026-08-04 | TWD 46,90 | +%5,39 | TWD 44,10 | TWD 47,20 | TWD 44,10 | 1,73M |
| 2026-08-03 | TWD 44,50 | +%6,08 | TWD 41,95 | TWD 45,15 | TWD 41,95 | 2,38M |
| 2026-07-31 | TWD 41,95 | +%9,96 | TWD 41,40 | TWD 41,95 | TWD 41,10 | 1,00M |
| 2026-07-30 | TWD 38,15 | -%6,95 | TWD 40,60 | TWD 41,85 | TWD 37,60 | 2,56M |
| 2026-07-29 | TWD 41,00 | -%5,53 | TWD 43,95 | TWD 44,30 | TWD 39,10 | 3,29M |
| 2026-07-28 | TWD 43,40 | -%8,15 | TWD 46,00 | TWD 46,00 | TWD 43,40 | 1,99M |
| 2026-07-27 | TWD 47,25 | +%3,28 | TWD 46,40 | TWD 47,90 | TWD 45,40 | 1,76M |
| 2026-07-24 | TWD 45,75 | -%6,06 | TWD 47,30 | TWD 48,70 | TWD 45,35 | 1,60M |
| 2026-07-23 | TWD 48,70 | -%1,91 | TWD 50,00 | TWD 51,10 | TWD 48,00 | 1,70M |
| 2026-07-22 | TWD 49,65 | +%4,53 | TWD 48,70 | TWD 50,50 | TWD 48,00 | 1,96M |
| 2026-07-21 | TWD 47,50 | +%0,85 | TWD 48,00 | TWD 48,80 | TWD 46,40 | 1,49M |
| 2026-07-20 | TWD 47,10 | -%3,98 | TWD 49,25 | TWD 49,75 | TWD 44,20 | 2,51M |
| 2026-07-17 | TWD 49,05 | -%9,17 | TWD 52,00 | TWD 52,00 | TWD 48,70 | 3,68M |
| 2026-07-16 | TWD 54,00 | -%4,26 | TWD 55,30 | TWD 55,60 | TWD 53,80 | 1,43M |
| 2026-07-15 | TWD 56,40 | +%3,11 | TWD 55,50 | TWD 56,40 | TWD 54,80 | 1,27M |
| 2026-07-14 | TWD 54,70 | -%5,85 | TWD 57,00 | TWD 57,90 | TWD 52,30 | 3,20M |
| 2026-07-13 | TWD 58,10 | -%2,68 | TWD 61,00 | TWD 62,80 | TWD 58,00 | 3,08M |
| 2026-07-10 | TWD 59,70 | %0,00 | TWD 59,70 | TWD 59,70 | TWD 59,70 | 0 |
| 2026-07-09 | TWD 59,70 | -%2,29 | TWD 61,10 | TWD 61,80 | TWD 59,50 | 1,45M |
| 2026-07-08 | TWD 61,10 | +%0,16 | TWD 62,10 | TWD 62,40 | TWD 59,80 | 2,05M |
| 2026-07-07 | TWD 61,00 | -%0,33 | TWD 61,70 | TWD 62,80 | TWD 59,50 | 3,69M |
| 2026-07-06 | TWD 61,20 | +%0,33 | TWD 62,60 | TWD 63,80 | TWD 60,60 | 2,25M |
| 2026-07-03 | TWD 61,00 | -%0,49 | TWD 60,40 | TWD 61,90 | TWD 60,00 | 1,39M |
| 2026-07-02 | TWD 61,30 | +%3,72 | TWD 58,10 | TWD 61,40 | TWD 57,10 | 1,36M |
| 2026-07-01 | TWD 59,10 | -%2,80 | TWD 62,00 | TWD 62,50 | TWD 59,00 | 2,08M |
| 2026-06-30 | TWD 60,80 | +%4,47 | TWD 59,00 | TWD 61,20 | TWD 58,70 | 1,87M |
| 2026-06-29 | TWD 58,20 | +%0,34 | TWD 58,30 | TWD 59,80 | TWD 57,10 | 1,57M |
| 2026-06-26 | TWD 58,00 | -%6,60 | TWD 61,60 | TWD 63,20 | TWD 57,70 | 4,74M |
| 2026-06-25 | TWD 62,10 | -%2,66 | TWD 65,00 | TWD 65,10 | TWD 62,10 | 3,10M |
| 2026-06-24 | TWD 63,80 | -%1,85 | TWD 63,00 | TWD 64,90 | TWD 62,50 | 3,00M |
| 2026-06-23 | TWD 65,00 | -%5,66 | TWD 69,00 | TWD 69,00 | TWD 64,70 | 4,87M |
| 2026-06-22 | TWD 68,90 | +%2,68 | TWD 68,50 | TWD 70,20 | TWD 66,70 | 10,70M |
| 2026-06-18 | TWD 67,10 | +%1,05 | TWD 66,40 | TWD 68,40 | TWD 66,10 | 4,35M |
| 2026-06-17 | TWD 66,40 | +%0,30 | TWD 65,20 | TWD 68,30 | TWD 64,60 | 4,48M |
| 2026-06-16 | TWD 66,20 | -%2,36 | TWD 68,40 | TWD 69,00 | TWD 66,20 | 5,91M |
| 2026-06-15 | TWD 67,80 | -%2,31 | TWD 72,10 | TWD 72,30 | TWD 67,70 | 13,56M |
| 2026-06-12 | TWD 69,40 | +%4,05 | TWD 68,00 | TWD 70,80 | TWD 67,30 | 29,24M |
| 2026-06-11 | TWD 66,70 | +%9,88 | TWD 64,50 | TWD 66,70 | TWD 61,20 | 11,65M |
| 2026-06-10 | TWD 60,70 | -%4,11 | TWD 63,00 | TWD 67,90 | TWD 60,70 | 12,70M |
| 2026-06-09 | TWD 63,30 | +%9,90 | TWD 59,20 | TWD 63,30 | TWD 58,20 | 3,77M |
| 2026-06-08 | TWD 57,60 | -%6,80 | TWD 55,70 | TWD 58,30 | TWD 55,70 | 2,91M |
| 2026-06-05 | TWD 61,80 | +%1,15 | TWD 60,50 | TWD 61,80 | TWD 57,20 | 3,71M |
| 2026-06-04 | TWD 61,10 | -%2,08 | TWD 62,40 | TWD 63,20 | TWD 60,20 | 3,27M |
| 2026-06-03 | TWD 62,40 | -%1,58 | TWD 63,90 | TWD 64,00 | TWD 61,60 | 4,29M |
| 2026-06-02 | TWD 63,40 | -%3,94 | TWD 66,50 | TWD 66,90 | TWD 62,30 | 5,04M |
| 2026-06-01 | TWD 66,00 | +%0,30 | TWD 65,60 | TWD 68,00 | TWD 64,80 | 4,74M |
| 2026-05-29 | TWD 65,80 | +%0,15 | TWD 66,80 | TWD 67,80 | TWD 65,40 | 4,30M |
| 2026-05-28 | TWD 65,70 | -%4,51 | TWD 69,20 | TWD 69,20 | TWD 65,60 | 5,85M |
| 2026-05-27 | TWD 68,80 | -%2,13 | TWD 72,00 | TWD 72,20 | TWD 67,10 | 7,67M |