Metaage Corporation 6112
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 47,65-0,05 (-%0,10)
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 47,65 | -%0,10 | TWD 47,60 | TWD 48,00 | TWD 47,60 | 555,65K |
| 2026-10-01 | TWD 47,70 | -%0,73 | TWD 48,10 | TWD 48,10 | TWD 47,40 | 505,31K |
| 2026-09-30 | TWD 48,05 | +%1,48 | TWD 47,45 | TWD 48,20 | TWD 47,10 | 1,09M |
| 2026-09-29 | TWD 47,35 | -%0,73 | TWD 47,75 | TWD 47,90 | TWD 47,00 | 849,31K |
| 2026-09-24 | TWD 47,70 | -%1,04 | TWD 48,20 | TWD 49,15 | TWD 47,70 | 2,12M |
| 2026-09-23 | TWD 48,20 | -%1,23 | TWD 48,90 | TWD 49,15 | TWD 48,00 | 1,09M |
| 2026-09-22 | TWD 48,80 | -%0,41 | TWD 49,25 | TWD 50,20 | TWD 48,80 | 2,55M |
| 2026-09-21 | TWD 49,00 | -%5,95 | TWD 51,80 | TWD 51,80 | TWD 49,00 | 4,39M |
| 2026-09-18 | TWD 52,10 | +%6,87 | TWD 48,80 | TWD 53,10 | TWD 48,50 | 8,89M |
| 2026-09-17 | TWD 48,75 | -%1,91 | TWD 48,25 | TWD 49,50 | TWD 48,00 | 3,33M |
| 2026-09-16 | TWD 49,70 | +%3,22 | TWD 48,75 | TWD 50,90 | TWD 48,50 | 7,37M |
| 2026-09-15 | TWD 48,15 | -%4,84 | TWD 51,60 | TWD 52,90 | TWD 48,10 | 21,52M |
| 2026-09-14 | TWD 50,60 | +%9,88 | TWD 47,50 | TWD 50,60 | TWD 47,30 | 10,82M |
| 2026-09-11 | TWD 46,05 | +%2,79 | TWD 45,15 | TWD 46,50 | TWD 44,80 | 1,45M |
| 2026-09-10 | TWD 44,80 | +%1,13 | TWD 44,10 | TWD 45,30 | TWD 44,10 | 246,12K |
| 2026-09-09 | TWD 44,30 | -%0,56 | TWD 44,35 | TWD 44,60 | TWD 44,20 | 194,00K |
| 2026-09-08 | TWD 44,55 | -%1,55 | TWD 45,20 | TWD 45,30 | TWD 44,50 | 435,00K |
| 2026-09-07 | TWD 45,25 | -%1,42 | TWD 46,00 | TWD 46,00 | TWD 45,20 | 403,01K |
| 2026-09-04 | TWD 45,90 | +%2,11 | TWD 45,05 | TWD 46,20 | TWD 45,00 | 347,00K |
| 2026-09-03 | TWD 44,95 | -%2,28 | TWD 46,50 | TWD 46,75 | TWD 44,90 | 354,00K |
| 2026-09-02 | TWD 46,00 | +%1,88 | TWD 45,15 | TWD 46,00 | TWD 45,00 | 526,08K |
| 2026-09-01 | TWD 45,15 | -%0,55 | TWD 45,25 | TWD 45,50 | TWD 45,05 | 208,00K |
| 2026-08-31 | TWD 45,40 | +%0,78 | TWD 45,00 | TWD 45,70 | TWD 44,85 | 228,55K |
| 2026-08-28 | TWD 45,05 | -%0,99 | TWD 46,20 | TWD 46,20 | TWD 45,05 | 205,71K |
| 2026-08-27 | TWD 45,50 | +%0,44 | TWD 45,30 | TWD 45,95 | TWD 45,30 | 209,20K |
| 2026-08-26 | TWD 45,30 | +%2,60 | TWD 44,50 | TWD 45,60 | TWD 44,50 | 363,11K |
| 2026-08-25 | TWD 44,15 | -%0,90 | TWD 44,20 | TWD 44,60 | TWD 43,90 | 186,29K |
| 2026-08-24 | TWD 44,55 | +%0,34 | TWD 44,40 | TWD 44,60 | TWD 44,15 | 110,87K |
| 2026-08-21 | TWD 44,40 | -%0,89 | TWD 44,50 | TWD 44,60 | TWD 44,20 | 129,00K |
| 2026-08-20 | TWD 44,80 | +%1,59 | TWD 44,40 | TWD 45,00 | TWD 44,25 | 237,21K |
| 2026-08-19 | TWD 44,10 | +%0,46 | TWD 43,75 | TWD 44,30 | TWD 43,25 | 270,03K |
| 2026-08-18 | TWD 43,90 | -%3,62 | TWD 45,70 | TWD 45,95 | TWD 43,80 | 554,25K |
| 2026-08-17 | TWD 45,55 | -%2,88 | TWD 46,90 | TWD 46,90 | TWD 45,45 | 462,17K |
| 2026-08-14 | TWD 46,90 | +%0,75 | TWD 46,55 | TWD 47,40 | TWD 46,25 | 772,39K |
| 2026-08-13 | TWD 46,55 | +%0,87 | TWD 46,30 | TWD 47,10 | TWD 46,30 | 660,35K |
| 2026-08-12 | TWD 46,15 | -%0,54 | TWD 46,40 | TWD 46,60 | TWD 46,00 | 474,36K |
| 2026-08-11 | TWD 46,40 | -%0,54 | TWD 46,65 | TWD 46,65 | TWD 45,80 | 459,10K |
| 2026-08-10 | TWD 46,65 | +%1,63 | TWD 47,00 | TWD 47,20 | TWD 46,20 | 915,02K |
| 2026-08-07 | TWD 45,90 | +%1,44 | TWD 45,25 | TWD 46,00 | TWD 44,70 | 1,12M |
| 2026-08-06 | TWD 45,25 | +%6,22 | TWD 44,60 | TWD 46,50 | TWD 44,40 | 2,95M |
| 2026-08-05 | TWD 42,60 | +%2,53 | TWD 42,45 | TWD 43,35 | TWD 42,35 | 562,00K |
| 2026-08-04 | TWD 41,55 | +%5,32 | TWD 39,55 | TWD 41,55 | TWD 39,40 | 522,91K |
| 2026-08-03 | TWD 39,45 | +%1,54 | TWD 38,85 | TWD 39,65 | TWD 38,70 | 233,00K |
| 2026-07-31 | TWD 38,85 | +%2,51 | TWD 38,60 | TWD 39,75 | TWD 38,60 | 267,20K |
| 2026-07-30 | TWD 37,90 | -%0,39 | TWD 38,90 | TWD 39,00 | TWD 37,30 | 365,00K |
| 2026-07-29 | TWD 38,05 | -%3,67 | TWD 39,05 | TWD 39,85 | TWD 37,00 | 958,03K |
| 2026-07-28 | TWD 39,50 | -%2,59 | TWD 40,55 | TWD 40,55 | TWD 39,40 | 441,18K |
| 2026-07-27 | TWD 40,55 | -%0,73 | TWD 41,00 | TWD 41,00 | TWD 40,30 | 317,07K |
| 2026-07-24 | TWD 40,85 | -%1,45 | TWD 41,45 | TWD 41,70 | TWD 40,85 | 183,10K |
| 2026-07-23 | TWD 41,45 | -%1,07 | TWD 41,90 | TWD 42,25 | TWD 41,40 | 195,00K |
| 2026-07-22 | TWD 41,90 | -%0,24 | TWD 42,35 | TWD 42,70 | TWD 41,85 | 224,46K |
| 2026-07-21 | TWD 42,00 | +%2,44 | TWD 41,00 | TWD 42,15 | TWD 41,00 | 224,44K |
| 2026-07-20 | TWD 41,00 | -%1,32 | TWD 41,55 | TWD 42,10 | TWD 40,25 | 441,00K |
| 2026-07-17 | TWD 41,55 | -%1,66 | TWD 42,15 | TWD 42,60 | TWD 41,30 | 493,00K |
| 2026-07-16 | TWD 42,25 | -%3,21 | TWD 43,00 | TWD 43,00 | TWD 42,25 | 425,71K |
| 2026-07-15 | TWD 43,65 | +%0,23 | TWD 43,55 | TWD 44,05 | TWD 43,50 | 323,09K |
| 2026-07-14 | TWD 43,55 | -%2,35 | TWD 44,60 | TWD 44,60 | TWD 42,60 | 585,01K |
| 2026-07-13 | TWD 44,60 | +%0,56 | TWD 44,70 | TWD 45,20 | TWD 44,15 | 395,47K |
| 2026-07-10 | TWD 44,35 | %0,00 | TWD 44,35 | TWD 44,35 | TWD 44,35 | 0 |
| 2026-07-09 | TWD 44,35 | -%0,56 | TWD 44,65 | TWD 44,65 | TWD 44,00 | 316,61K |
| 2026-07-08 | TWD 44,60 | +%0,90 | TWD 44,20 | TWD 44,85 | TWD 43,50 | 249,04K |
| 2026-07-07 | TWD 44,20 | -%1,45 | TWD 45,05 | TWD 45,80 | TWD 43,90 | 594,00K |
| 2026-07-06 | TWD 44,85 | +%0,34 | TWD 44,80 | TWD 45,45 | TWD 44,70 | 456,20K |
| 2026-07-03 | TWD 44,70 | -%0,11 | TWD 44,05 | TWD 45,05 | TWD 44,05 | 389,81K |
| 2026-07-02 | TWD 44,75 | +%2,29 | TWD 43,20 | TWD 45,30 | TWD 43,20 | 543,06K |
| 2026-07-01 | TWD 43,75 | -%2,78 | TWD 45,00 | TWD 45,00 | TWD 43,75 | 643,30K |
| 2026-06-30 | TWD 45,00 | +%3,93 | TWD 44,75 | TWD 45,40 | TWD 44,55 | 1,31M |
| 2026-06-29 | TWD 43,30 | +%2,61 | TWD 42,35 | TWD 43,60 | TWD 42,25 | 430,19K |
| 2026-06-26 | TWD 42,20 | -%3,98 | TWD 43,75 | TWD 43,75 | TWD 42,20 | 965,80K |
| 2026-06-25 | TWD 43,95 | -%0,45 | TWD 44,15 | TWD 44,50 | TWD 43,95 | 356,21K |
| 2026-06-24 | TWD 44,15 | -%0,45 | TWD 43,80 | TWD 44,55 | TWD 43,70 | 741,10K |
| 2026-06-23 | TWD 44,35 | -%2,31 | TWD 45,55 | TWD 45,55 | TWD 44,10 | 700,44K |
| 2026-06-22 | TWD 45,40 | +%0,44 | TWD 45,20 | TWD 45,55 | TWD 45,00 | 618,06K |
| 2026-06-18 | TWD 45,20 | -%0,22 | TWD 45,75 | TWD 45,85 | TWD 45,00 | 541,47K |
| 2026-06-17 | TWD 45,30 | -%0,44 | TWD 45,20 | TWD 46,25 | TWD 45,20 | 599,61K |
| 2026-06-16 | TWD 45,50 | -%2,26 | TWD 47,20 | TWD 47,20 | TWD 45,50 | 787,55K |
| 2026-06-15 | TWD 46,55 | -%0,75 | TWD 46,95 | TWD 47,30 | TWD 46,35 | 797,07K |
| 2026-06-12 | TWD 46,90 | +%0,64 | TWD 47,75 | TWD 47,90 | TWD 46,90 | 668,34K |
| 2026-06-11 | TWD 46,60 | -%2,10 | TWD 47,60 | TWD 47,60 | TWD 46,00 | 1,02M |
| 2026-06-10 | TWD 47,60 | -%2,86 | TWD 48,20 | TWD 50,50 | TWD 47,60 | 2,55M |
| 2026-06-09 | TWD 49,00 | -%4,30 | TWD 51,30 | TWD 52,30 | TWD 49,00 | 7,10M |
| 2026-06-08 | TWD 51,20 | +%2,40 | TWD 45,00 | TWD 51,90 | TWD 45,00 | 6,03M |
| 2026-06-05 | TWD 50,00 | +%4,82 | TWD 47,70 | TWD 51,00 | TWD 46,00 | 4,69M |
| 2026-06-04 | TWD 47,70 | -%2,55 | TWD 48,95 | TWD 49,40 | TWD 47,30 | 1,87M |
| 2026-06-03 | TWD 48,95 | +%1,66 | TWD 49,70 | TWD 49,70 | TWD 47,85 | 2,72M |
| 2026-06-02 | TWD 48,15 | +%2,34 | TWD 47,50 | TWD 49,90 | TWD 46,40 | 7,41M |
| 2026-06-01 | TWD 47,05 | +%9,93 | TWD 43,20 | TWD 47,05 | TWD 43,20 | 4,08M |
| 2026-05-29 | TWD 42,80 | +%2,15 | TWD 42,05 | TWD 43,15 | TWD 41,95 | 522,26K |
| 2026-05-28 | TWD 41,90 | -%0,71 | TWD 42,20 | TWD 42,80 | TWD 41,60 | 614,04K |
| 2026-05-27 | TWD 42,20 | -%0,24 | TWD 42,40 | TWD 42,80 | TWD 42,00 | 497,03K |