DARWIN PRECISIONS Corporation 6120
TWSE · Tayvan · Elektronik Teknoloji
TWD 15,25+0,50 (+%3,39)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14,75 | +%2,79 | TWD 15,30 | TWD 15,40 | TWD 14,45 | 32,09M |
| 2026-09-30 | TWD 14,35 | +%9,96 | TWD 13,75 | TWD 14,35 | TWD 13,70 | 12,99M |
| 2026-09-29 | TWD 13,05 | +%2,35 | TWD 12,75 | TWD 13,25 | TWD 12,65 | 2,59M |
| 2026-09-24 | TWD 12,75 | -%0,39 | TWD 12,65 | TWD 12,95 | TWD 12,65 | 1,71M |
| 2026-09-23 | TWD 12,80 | -%2,66 | TWD 13,00 | TWD 13,30 | TWD 12,65 | 4,41M |
| 2026-09-22 | TWD 13,15 | +%3,95 | TWD 12,80 | TWD 13,80 | TWD 12,65 | 14,64M |
| 2026-09-21 | TWD 12,65 | +%2,43 | TWD 12,50 | TWD 12,85 | TWD 12,50 | 2,45M |
| 2026-09-18 | TWD 12,35 | +%0,41 | TWD 12,45 | TWD 12,50 | TWD 12,20 | 2,16M |
| 2026-09-17 | TWD 12,30 | +%2,50 | TWD 12,10 | TWD 12,35 | TWD 12,10 | 1,19M |
| 2026-09-16 | TWD 12,00 | +%2,13 | TWD 11,85 | TWD 12,10 | TWD 11,80 | 830,00K |
| 2026-09-15 | TWD 11,75 | -%0,42 | TWD 12,05 | TWD 12,10 | TWD 11,75 | 1,21M |
| 2026-09-14 | TWD 11,80 | -%1,26 | TWD 12,00 | TWD 12,00 | TWD 11,75 | 934,66K |
| 2026-09-11 | TWD 11,95 | -%2,05 | TWD 12,15 | TWD 12,15 | TWD 11,90 | 1,80M |
| 2026-09-10 | TWD 12,20 | -%1,21 | TWD 12,35 | TWD 12,35 | TWD 12,10 | 1,77M |
| 2026-09-09 | TWD 12,35 | +%1,23 | TWD 12,25 | TWD 12,80 | TWD 12,25 | 2,70M |
| 2026-09-08 | TWD 12,20 | -%1,21 | TWD 12,45 | TWD 12,45 | TWD 12,20 | 610,78K |
| 2026-09-07 | TWD 12,35 | +%0,41 | TWD 12,50 | TWD 12,50 | TWD 12,20 | 1,07M |
| 2026-09-04 | TWD 12,30 | -%0,81 | TWD 12,60 | TWD 12,60 | TWD 12,20 | 2,16M |
| 2026-09-03 | TWD 12,40 | -%1,98 | TWD 12,75 | TWD 13,05 | TWD 12,40 | 2,29M |
| 2026-09-02 | TWD 12,65 | %0,00 | TWD 12,60 | TWD 12,75 | TWD 12,60 | 446,83K |
| 2026-09-01 | TWD 12,65 | -%0,39 | TWD 12,65 | TWD 12,85 | TWD 12,55 | 968,24K |
| 2026-08-31 | TWD 12,70 | -%0,78 | TWD 12,85 | TWD 12,85 | TWD 12,55 | 985,82K |
| 2026-08-28 | TWD 12,80 | +%0,39 | TWD 12,95 | TWD 13,05 | TWD 12,75 | 1,32M |
| 2026-08-27 | TWD 12,75 | +%1,19 | TWD 12,70 | TWD 13,00 | TWD 12,65 | 1,51M |
| 2026-08-26 | TWD 12,60 | +%0,80 | TWD 12,60 | TWD 12,75 | TWD 12,55 | 899,70K |
| 2026-08-25 | TWD 12,50 | -%0,79 | TWD 12,70 | TWD 12,70 | TWD 12,30 | 1,38M |
| 2026-08-24 | TWD 12,60 | +%0,40 | TWD 12,60 | TWD 12,70 | TWD 12,55 | 1,05M |
| 2026-08-21 | TWD 12,55 | -%0,40 | TWD 12,60 | TWD 12,65 | TWD 12,50 | 842,40K |
| 2026-08-20 | TWD 12,60 | +%0,40 | TWD 12,70 | TWD 12,75 | TWD 12,55 | 751,56K |
| 2026-08-19 | TWD 12,55 | -%0,40 | TWD 12,55 | TWD 12,75 | TWD 12,40 | 1,06M |
| 2026-08-18 | TWD 12,60 | -%1,95 | TWD 12,85 | TWD 12,85 | TWD 12,50 | 1,41M |
| 2026-08-17 | TWD 12,85 | -%0,39 | TWD 13,05 | TWD 13,05 | TWD 12,80 | 1,71M |
| 2026-08-14 | TWD 12,90 | +%2,79 | TWD 12,60 | TWD 12,95 | TWD 12,50 | 1,88M |
| 2026-08-13 | TWD 12,55 | -%1,57 | TWD 13,15 | TWD 13,15 | TWD 12,55 | 3,26M |
| 2026-08-12 | TWD 12,75 | -%1,16 | TWD 13,05 | TWD 13,10 | TWD 12,75 | 2,14M |
| 2026-08-11 | TWD 12,90 | -%3,01 | TWD 13,35 | TWD 13,50 | TWD 12,85 | 2,40M |
| 2026-08-10 | TWD 13,30 | -%1,12 | TWD 13,55 | TWD 13,75 | TWD 13,15 | 2,88M |
| 2026-08-07 | TWD 13,45 | %0,00 | TWD 13,55 | TWD 13,60 | TWD 13,35 | 973,56K |
| 2026-08-06 | TWD 13,45 | -%1,47 | TWD 13,60 | TWD 13,60 | TWD 13,20 | 1,50M |
| 2026-08-05 | TWD 13,65 | +%1,87 | TWD 13,55 | TWD 13,90 | TWD 13,55 | 2,21M |
| 2026-08-04 | TWD 13,40 | +%4,69 | TWD 12,70 | TWD 13,45 | TWD 12,60 | 2,70M |
| 2026-08-03 | TWD 12,80 | +%1,19 | TWD 12,55 | TWD 12,85 | TWD 12,50 | 1,99M |
| 2026-07-31 | TWD 12,65 | +%2,02 | TWD 12,40 | TWD 12,85 | TWD 12,40 | 5,58M |
| 2026-07-30 | TWD 12,40 | +%6,90 | TWD 12,00 | TWD 12,75 | TWD 11,95 | 9,38M |
| 2026-07-29 | TWD 11,60 | -%4,13 | TWD 12,30 | TWD 12,35 | TWD 11,35 | 5,28M |
| 2026-07-28 | TWD 12,10 | -%3,97 | TWD 12,30 | TWD 12,30 | TWD 11,95 | 2,95M |
| 2026-07-27 | TWD 12,60 | -%3,08 | TWD 13,15 | TWD 13,15 | TWD 12,40 | 3,43M |
| 2026-07-24 | TWD 13,00 | -%1,89 | TWD 13,05 | TWD 13,25 | TWD 12,80 | 1,51M |
| 2026-07-23 | TWD 13,25 | -%1,12 | TWD 13,45 | TWD 13,65 | TWD 13,05 | 1,94M |
| 2026-07-22 | TWD 13,40 | %0,00 | TWD 13,60 | TWD 13,80 | TWD 13,40 | 1,68M |
| 2026-07-21 | TWD 13,40 | +%3,47 | TWD 13,10 | TWD 13,40 | TWD 13,05 | 1,20M |
| 2026-07-20 | TWD 12,95 | -%1,89 | TWD 13,40 | TWD 13,40 | TWD 12,60 | 3,02M |
| 2026-07-17 | TWD 13,20 | -%7,04 | TWD 13,50 | TWD 13,55 | TWD 13,20 | 6,04M |
| 2026-07-16 | TWD 14,20 | +%0,71 | TWD 14,00 | TWD 14,30 | TWD 13,50 | 3,12M |
| 2026-07-15 | TWD 14,10 | +%2,92 | TWD 13,75 | TWD 14,10 | TWD 13,65 | 1,58M |
| 2026-07-14 | TWD 13,70 | -%1,44 | TWD 14,00 | TWD 14,00 | TWD 13,20 | 3,97M |
| 2026-07-13 | TWD 13,90 | -%3,47 | TWD 14,60 | TWD 14,70 | TWD 13,70 | 3,72M |
| 2026-07-10 | TWD 14,40 | %0,00 | TWD 14,40 | TWD 14,40 | TWD 14,40 | 0 |
| 2026-07-09 | TWD 14,40 | +%2,49 | TWD 14,25 | TWD 14,75 | TWD 14,15 | 3,65M |
| 2026-07-08 | TWD 14,05 | +%1,08 | TWD 14,00 | TWD 14,10 | TWD 13,60 | 1,79M |
| 2026-07-07 | TWD 13,90 | -%4,79 | TWD 14,75 | TWD 14,80 | TWD 13,75 | 2,81M |
| 2026-07-06 | TWD 14,60 | +%2,46 | TWD 14,35 | TWD 14,75 | TWD 14,25 | 3,00M |
| 2026-07-03 | TWD 14,25 | +%0,35 | TWD 14,05 | TWD 14,30 | TWD 14,00 | 1,61M |
| 2026-07-02 | TWD 14,20 | +%1,43 | TWD 14,00 | TWD 14,25 | TWD 13,75 | 1,76M |
| 2026-07-01 | TWD 14,00 | -%5,41 | TWD 15,00 | TWD 15,40 | TWD 13,95 | 4,70M |
| 2026-06-30 | TWD 14,80 | +%4,59 | TWD 14,40 | TWD 15,05 | TWD 14,30 | 3,93M |
| 2026-06-29 | TWD 14,15 | +%4,04 | TWD 13,75 | TWD 14,30 | TWD 13,45 | 2,27M |
| 2026-06-26 | TWD 13,60 | -%6,53 | TWD 14,45 | TWD 14,45 | TWD 13,50 | 3,64M |
| 2026-06-25 | TWD 14,55 | -%2,02 | TWD 15,10 | TWD 15,10 | TWD 14,35 | 2,89M |
| 2026-06-24 | TWD 14,85 | +%2,41 | TWD 14,35 | TWD 15,40 | TWD 14,30 | 4,83M |
| 2026-06-23 | TWD 14,50 | -%4,92 | TWD 15,25 | TWD 15,50 | TWD 14,35 | 4,56M |
| 2026-06-22 | TWD 15,25 | +%1,33 | TWD 15,45 | TWD 15,70 | TWD 15,15 | 4,59M |
| 2026-06-18 | TWD 15,05 | +%2,38 | TWD 15,05 | TWD 15,40 | TWD 14,75 | 5,50M |
| 2026-06-17 | TWD 14,70 | +%6,52 | TWD 13,80 | TWD 14,75 | TWD 13,70 | 5,18M |
| 2026-06-16 | TWD 13,80 | -%2,13 | TWD 14,20 | TWD 14,25 | TWD 13,80 | 2,18M |
| 2026-06-15 | TWD 14,10 | +%3,30 | TWD 13,95 | TWD 14,35 | TWD 13,90 | 3,40M |
| 2026-06-12 | TWD 13,65 | +%2,25 | TWD 13,65 | TWD 14,05 | TWD 13,65 | 2,44M |
| 2026-06-11 | TWD 13,35 | -%1,11 | TWD 13,50 | TWD 13,55 | TWD 12,95 | 4,16M |
| 2026-06-10 | TWD 13,50 | -%2,53 | TWD 13,70 | TWD 14,30 | TWD 13,50 | 3,94M |
| 2026-06-09 | TWD 13,85 | -%3,48 | TWD 14,20 | TWD 14,25 | TWD 13,45 | 6,55M |
| 2026-06-08 | TWD 14,35 | -%6,21 | TWD 13,90 | TWD 14,40 | TWD 13,85 | 3,87M |
| 2026-06-05 | TWD 15,30 | -%3,47 | TWD 15,45 | TWD 15,65 | TWD 14,60 | 5,49M |
| 2026-06-04 | TWD 15,85 | -%1,55 | TWD 15,90 | TWD 16,00 | TWD 15,20 | 6,35M |
| 2026-06-03 | TWD 16,10 | +%4,21 | TWD 15,70 | TWD 16,50 | TWD 15,55 | 12,45M |
| 2026-06-02 | TWD 15,45 | +%3,69 | TWD 15,10 | TWD 15,50 | TWD 14,50 | 8,30M |
| 2026-06-01 | TWD 14,90 | +%3,83 | TWD 14,50 | TWD 15,50 | TWD 14,30 | 8,11M |
| 2026-05-29 | TWD 14,35 | +%4,36 | TWD 14,05 | TWD 14,45 | TWD 13,85 | 4,90M |
| 2026-05-28 | TWD 13,75 | -%1,08 | TWD 13,95 | TWD 14,60 | TWD 13,65 | 5,34M |
| 2026-05-27 | TWD 13,90 | -%0,71 | TWD 14,10 | TWD 14,30 | TWD 13,55 | 4,53M |
| 2026-05-26 | TWD 14,00 | -%7,59 | TWD 15,30 | TWD 15,35 | TWD 13,85 | 8,37M |