Simplo Technology Co. Ltd. 6121
TPEX · Tayvan · Üretici İmalatı
TWD 383,00+3,50 (+%0,92)
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 383,00 | +%0,92 | TWD 379,50 | TWD 385,00 | TWD 379,00 | 359,82K |
| 2026-10-01 | TWD 379,50 | +%0,66 | TWD 377,00 | TWD 381,00 | TWD 377,00 | 291,03K |
| 2026-09-30 | TWD 377,00 | -%0,66 | TWD 381,00 | TWD 381,00 | TWD 376,50 | 389,60K |
| 2026-09-29 | TWD 379,50 | +%0,93 | TWD 375,00 | TWD 382,00 | TWD 374,50 | 308,02K |
| 2026-09-24 | TWD 376,00 | -%0,13 | TWD 376,50 | TWD 378,00 | TWD 373,50 | 161,31K |
| 2026-09-23 | TWD 376,50 | -%0,13 | TWD 378,50 | TWD 379,00 | TWD 374,50 | 336,01K |
| 2026-09-22 | TWD 377,00 | +%0,94 | TWD 376,00 | TWD 379,50 | TWD 373,50 | 552,04K |
| 2026-09-21 | TWD 373,50 | +%0,54 | TWD 374,50 | TWD 375,50 | TWD 372,00 | 421,26K |
| 2026-09-18 | TWD 371,50 | -%0,67 | TWD 376,00 | TWD 376,00 | TWD 371,50 | 1,76M |
| 2026-09-17 | TWD 374,00 | -%0,66 | TWD 379,00 | TWD 379,00 | TWD 372,00 | 604,11K |
| 2026-09-16 | TWD 376,50 | +%0,94 | TWD 373,00 | TWD 376,50 | TWD 370,00 | 498,20K |
| 2026-09-15 | TWD 373,00 | -%1,58 | TWD 378,50 | TWD 378,50 | TWD 372,50 | 310,01K |
| 2026-09-14 | TWD 379,00 | -%0,39 | TWD 376,50 | TWD 381,50 | TWD 374,50 | 250,01K |
| 2026-09-11 | TWD 380,50 | +%0,53 | TWD 377,00 | TWD 381,50 | TWD 371,50 | 617,67K |
| 2026-09-10 | TWD 378,50 | -%1,17 | TWD 383,00 | TWD 383,00 | TWD 375,50 | 376,13K |
| 2026-09-09 | TWD 383,00 | +%1,19 | TWD 381,00 | TWD 383,50 | TWD 377,50 | 367,02K |
| 2026-09-08 | TWD 378,50 | -%2,07 | TWD 386,00 | TWD 386,00 | TWD 376,50 | 665,26K |
| 2026-09-07 | TWD 386,50 | -%2,64 | TWD 394,00 | TWD 394,00 | TWD 383,00 | 793,43K |
| 2026-09-04 | TWD 397,00 | +%0,63 | TWD 398,50 | TWD 398,50 | TWD 391,00 | 268,33K |
| 2026-09-03 | TWD 394,50 | -%2,35 | TWD 407,00 | TWD 407,00 | TWD 392,50 | 477,73K |
| 2026-09-02 | TWD 404,00 | -%1,10 | TWD 407,50 | TWD 407,50 | TWD 401,00 | 353,51K |
| 2026-09-01 | TWD 408,50 | +%1,11 | TWD 403,50 | TWD 411,00 | TWD 403,50 | 358,13K |
| 2026-08-31 | TWD 404,00 | -%0,37 | TWD 404,50 | TWD 408,00 | TWD 401,50 | 389,05K |
| 2026-08-28 | TWD 405,50 | -%0,86 | TWD 410,50 | TWD 412,50 | TWD 403,50 | 359,42K |
| 2026-08-27 | TWD 409,00 | +%2,38 | TWD 405,00 | TWD 413,50 | TWD 400,50 | 500,07K |
| 2026-08-26 | TWD 399,50 | +%0,38 | TWD 393,00 | TWD 401,00 | TWD 389,00 | 534,11K |
| 2026-08-25 | TWD 398,00 | +%1,79 | TWD 393,00 | TWD 398,00 | TWD 388,50 | 358,20K |
| 2026-08-24 | TWD 391,00 | +%0,77 | TWD 392,00 | TWD 399,50 | TWD 388,00 | 487,63K |
| 2026-08-21 | TWD 388,00 | -%1,77 | TWD 395,50 | TWD 395,50 | TWD 387,00 | 564,16K |
| 2026-08-20 | TWD 395,00 | -%1,62 | TWD 399,00 | TWD 405,00 | TWD 390,00 | 737,00K |
| 2026-08-19 | TWD 401,50 | +%1,01 | TWD 397,00 | TWD 402,00 | TWD 390,50 | 681,03K |
| 2026-08-18 | TWD 397,50 | -%2,81 | TWD 411,00 | TWD 411,00 | TWD 394,50 | 841,26K |
| 2026-08-17 | TWD 409,00 | -%0,73 | TWD 419,00 | TWD 420,00 | TWD 405,00 | 600,15K |
| 2026-08-14 | TWD 412,00 | -%4,52 | TWD 431,50 | TWD 432,00 | TWD 410,00 | 1,21M |
| 2026-08-13 | TWD 431,50 | %0,00 | TWD 435,00 | TWD 440,00 | TWD 424,50 | 795,71K |
| 2026-08-12 | TWD 431,50 | -%0,69 | TWD 427,00 | TWD 440,00 | TWD 425,00 | 1,39M |
| 2026-08-11 | TWD 434,50 | +%10,00 | TWD 403,50 | TWD 434,50 | TWD 403,50 | 2,55M |
| 2026-08-10 | TWD 395,00 | +%5,90 | TWD 379,50 | TWD 397,50 | TWD 375,50 | 1,12M |
| 2026-08-07 | TWD 373,00 | -%1,97 | TWD 381,00 | TWD 381,50 | TWD 370,50 | 579,63K |
| 2026-08-06 | TWD 380,50 | +%2,15 | TWD 371,00 | TWD 381,00 | TWD 370,00 | 1,03M |
| 2026-08-05 | TWD 372,50 | +%0,68 | TWD 373,50 | TWD 379,00 | TWD 370,50 | 749,34K |
| 2026-08-04 | TWD 370,00 | +%2,07 | TWD 362,00 | TWD 371,00 | TWD 358,00 | 577,14K |
| 2026-08-03 | TWD 362,50 | +%2,84 | TWD 351,00 | TWD 364,00 | TWD 349,50 | 768,03K |
| 2026-07-31 | TWD 352,50 | +%1,73 | TWD 364,00 | TWD 364,00 | TWD 349,50 | 2,30M |
| 2026-07-30 | TWD 346,50 | -%0,43 | TWD 348,00 | TWD 352,00 | TWD 341,50 | 681,27K |
| 2026-07-29 | TWD 348,00 | -%2,79 | TWD 358,50 | TWD 361,50 | TWD 340,00 | 773,01K |
| 2026-07-28 | TWD 358,00 | -%5,04 | TWD 372,50 | TWD 372,50 | TWD 358,00 | 751,21K |
| 2026-07-27 | TWD 377,00 | -%1,44 | TWD 382,50 | TWD 387,00 | TWD 372,00 | 467,49K |
| 2026-07-24 | TWD 382,50 | +%0,92 | TWD 379,00 | TWD 384,00 | TWD 378,00 | 493,70K |
| 2026-07-23 | TWD 379,00 | -%0,66 | TWD 382,00 | TWD 383,00 | TWD 375,00 | 1,09M |
| 2026-07-22 | TWD 381,50 | +%2,97 | TWD 378,50 | TWD 390,00 | TWD 376,50 | 1,58M |
| 2026-07-21 | TWD 370,50 | +%2,21 | TWD 363,50 | TWD 375,00 | TWD 363,50 | 1,01M |
| 2026-07-20 | TWD 362,50 | -%2,16 | TWD 368,00 | TWD 375,50 | TWD 359,00 | 1,35M |
| 2026-07-17 | TWD 370,50 | -%4,14 | TWD 382,00 | TWD 386,00 | TWD 370,50 | 979,52K |
| 2026-07-16 | TWD 386,50 | +%0,52 | TWD 387,00 | TWD 391,50 | TWD 383,50 | 762,01K |
| 2026-07-15 | TWD 384,50 | %0,00 | TWD 391,00 | TWD 391,00 | TWD 381,00 | 737,49K |
| 2026-07-14 | TWD 384,50 | -%3,75 | TWD 397,50 | TWD 399,00 | TWD 374,00 | 1,99M |
| 2026-07-13 | TWD 399,50 | -%4,99 | TWD 425,50 | TWD 425,50 | TWD 398,50 | 1,68M |
| 2026-07-10 | TWD 420,50 | %0,00 | TWD 420,50 | TWD 420,50 | TWD 420,50 | 0 |
| 2026-07-09 | TWD 420,50 | -%5,40 | TWD 441,50 | TWD 445,50 | TWD 420,50 | 1,28M |
| 2026-07-08 | TWD 444,50 | -%0,56 | TWD 443,00 | TWD 468,00 | TWD 443,00 | 1,72M |
| 2026-07-07 | TWD 447,00 | -%4,39 | TWD 487,00 | TWD 487,50 | TWD 445,50 | 3,58M |
| 2026-07-06 | TWD 467,50 | +%10,00 | TWD 427,00 | TWD 467,50 | TWD 427,00 | 1,61M |
| 2026-07-03 | TWD 425,00 | +%1,80 | TWD 417,00 | TWD 433,00 | TWD 417,00 | 1,10M |
| 2026-07-02 | TWD 417,50 | +%2,45 | TWD 410,00 | TWD 425,00 | TWD 405,00 | 1,62M |
| 2026-07-01 | TWD 407,50 | -%2,40 | TWD 420,00 | TWD 425,00 | TWD 406,00 | 4,04M |
| 2026-06-30 | TWD 417,50 | -%0,12 | TWD 426,00 | TWD 429,50 | TWD 417,50 | 2,04M |
| 2026-06-29 | TWD 418,00 | +%0,60 | TWD 419,00 | TWD 428,00 | TWD 412,00 | 1,65M |
| 2026-06-26 | TWD 415,50 | -%1,66 | TWD 419,00 | TWD 423,50 | TWD 414,00 | 1,17M |
| 2026-06-25 | TWD 422,50 | +%1,44 | TWD 416,50 | TWD 424,00 | TWD 415,50 | 917,60K |
| 2026-06-24 | TWD 416,50 | -%0,12 | TWD 412,50 | TWD 421,50 | TWD 411,00 | 441,28K |
| 2026-06-23 | TWD 417,00 | -%1,65 | TWD 424,00 | TWD 424,00 | TWD 416,50 | 538,06K |
| 2026-06-22 | TWD 424,00 | +%1,56 | TWD 425,00 | TWD 425,00 | TWD 417,00 | 620,90K |
| 2026-06-18 | TWD 417,50 | +%2,45 | TWD 411,00 | TWD 417,50 | TWD 407,50 | 1,19M |
| 2026-06-17 | TWD 407,50 | -%3,21 | TWD 419,00 | TWD 419,00 | TWD 405,00 | 874,94K |
| 2026-06-16 | TWD 421,00 | +%1,94 | TWD 421,00 | TWD 426,00 | TWD 417,00 | 920,86K |
| 2026-06-15 | TWD 413,00 | +%0,36 | TWD 421,50 | TWD 422,00 | TWD 413,00 | 1,20M |
| 2026-06-12 | TWD 411,50 | +%0,12 | TWD 419,00 | TWD 419,50 | TWD 411,00 | 1,03M |
| 2026-06-11 | TWD 411,00 | +%1,99 | TWD 400,00 | TWD 413,00 | TWD 400,00 | 1,06M |
| 2026-06-10 | TWD 403,00 | -%2,89 | TWD 416,00 | TWD 429,50 | TWD 403,00 | 1,49M |
| 2026-06-09 | TWD 415,00 | +%2,22 | TWD 416,00 | TWD 436,00 | TWD 412,50 | 1,58M |
| 2026-06-08 | TWD 406,00 | -%3,91 | TWD 399,00 | TWD 410,50 | TWD 395,50 | 1,46M |
| 2026-06-05 | TWD 422,50 | +%3,05 | TWD 412,00 | TWD 423,50 | TWD 410,00 | 2,17M |
| 2026-06-04 | TWD 410,00 | +%0,49 | TWD 406,00 | TWD 414,00 | TWD 406,00 | 1,32M |
| 2026-06-03 | TWD 408,00 | +%1,37 | TWD 403,50 | TWD 413,00 | TWD 401,50 | 1,72M |
| 2026-06-02 | TWD 402,50 | +%1,64 | TWD 397,00 | TWD 403,50 | TWD 394,00 | 1,67M |
| 2026-06-01 | TWD 396,00 | +%0,76 | TWD 393,00 | TWD 397,50 | TWD 388,50 | 804,79K |
| 2026-05-29 | TWD 393,00 | +%1,42 | TWD 390,00 | TWD 399,00 | TWD 385,00 | 1,09M |
| 2026-05-28 | TWD 387,50 | -%2,27 | TWD 398,00 | TWD 400,00 | TWD 387,00 | 947,05K |
| 2026-05-27 | TWD 396,50 | +%0,51 | TWD 398,50 | TWD 398,50 | TWD 390,50 | 928,01K |