Singatron Enterprise Co. Ltd. 6126
TPEX · Tayvan · Elektronik Teknoloji
TWD 30,75-0,05 (-%0,16)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 30,80 | -%0,32 | TWD 31,00 | TWD 31,00 | TWD 30,80 | 187,26K |
| 2026-09-30 | TWD 30,90 | +%0,32 | TWD 30,80 | TWD 31,05 | TWD 30,70 | 286,17K |
| 2026-09-29 | TWD 30,80 | +%0,33 | TWD 31,35 | TWD 31,35 | TWD 30,65 | 193,03K |
| 2026-09-24 | TWD 30,70 | %0,00 | TWD 30,60 | TWD 31,00 | TWD 30,55 |
| 264,11K |
| 2026-09-23 | TWD 30,70 | %0,00 | TWD 30,85 | TWD 31,20 | TWD 30,70 | 289,00K |
| 2026-09-22 | TWD 30,70 | -%0,16 | TWD 30,80 | TWD 31,10 | TWD 30,70 | 418,01K |
| 2026-09-21 | TWD 30,75 | -%1,76 | TWD 31,30 | TWD 31,30 | TWD 30,65 | 639,09K |
| 2026-09-18 | TWD 31,30 | -%0,95 | TWD 32,10 | TWD 32,10 | TWD 31,10 | 1,22M |
| 2026-09-17 | TWD 31,60 | +%6,40 | TWD 29,50 | TWD 31,60 | TWD 29,20 | 2,21M |
| 2026-09-16 | TWD 29,70 | +%4,21 | TWD 28,50 | TWD 29,75 | TWD 28,50 | 585,02K |
| 2026-09-15 | TWD 28,50 | -%1,21 | TWD 28,80 | TWD 29,05 | TWD 28,45 | 296,00K |
| 2026-09-14 | TWD 28,85 | -%0,52 | TWD 28,65 | TWD 28,90 | TWD 28,55 | 252,00K |
| 2026-09-11 | TWD 29,00 | +%0,52 | TWD 28,80 | TWD 29,05 | TWD 28,75 | 241,00K |
| 2026-09-10 | TWD 28,85 | %0,00 | TWD 28,90 | TWD 29,10 | TWD 28,85 | 435,00K |
| 2026-09-09 | TWD 28,85 | +%0,17 | TWD 28,70 | TWD 29,10 | TWD 28,70 | 341,14K |
| 2026-09-08 | TWD 28,80 | -%0,69 | TWD 29,20 | TWD 29,20 | TWD 28,70 | 453,08K |
| 2026-09-07 | TWD 29,00 | -%0,51 | TWD 29,50 | TWD 29,50 | TWD 28,85 | 426,41K |
| 2026-09-04 | TWD 29,15 | %0,00 | TWD 29,30 | TWD 29,30 | TWD 29,00 | 253,13K |
| 2026-09-03 | TWD 29,15 | -%3,48 | TWD 29,75 | TWD 29,80 | TWD 29,15 | 595,48K |
| 2026-09-02 | TWD 30,20 | +%0,17 | TWD 30,50 | TWD 30,50 | TWD 30,20 | 273,04K |
| 2026-09-01 | TWD 30,15 | +%0,67 | TWD 30,20 | TWD 30,40 | TWD 30,15 | 365,25K |
| 2026-08-31 | TWD 29,95 | +%0,34 | TWD 30,00 | TWD 30,10 | TWD 29,70 | 230,05K |
| 2026-08-28 | TWD 29,85 | %0,00 | TWD 30,25 | TWD 30,30 | TWD 29,75 | 377,04K |
| 2026-08-27 | TWD 29,85 | -%0,83 | TWD 29,90 | TWD 30,15 | TWD 29,75 | 337,70K |
| 2026-08-26 | TWD 30,10 | +%1,18 | TWD 29,90 | TWD 30,30 | TWD 29,90 | 200,00K |
| 2026-08-25 | TWD 29,75 | +%1,02 | TWD 29,60 | TWD 29,75 | TWD 29,25 | 224,00K |
| 2026-08-24 | TWD 29,45 | +%0,51 | TWD 29,50 | TWD 29,65 | TWD 29,20 | 268,00K |
| 2026-08-21 | TWD 29,30 | +%0,17 | TWD 29,30 | TWD 29,55 | TWD 29,10 | 234,05K |
| 2026-08-20 | TWD 29,25 | -%0,68 | TWD 29,50 | TWD 29,55 | TWD 29,20 | 314,00K |
| 2026-08-19 | TWD 29,45 | -%0,67 | TWD 29,55 | TWD 29,85 | TWD 29,35 | 437,40K |
| 2026-08-18 | TWD 29,65 | -%1,00 | TWD 29,95 | TWD 30,15 | TWD 29,60 | 410,00K |
| 2026-08-17 | TWD 29,95 | -%0,17 | TWD 29,90 | TWD 30,05 | TWD 29,70 | 279,11K |
| 2026-08-14 | TWD 30,00 | -%1,48 | TWD 30,70 | TWD 30,70 | TWD 29,90 | 601,15K |
| 2026-08-13 | TWD 30,45 | -%0,33 | TWD 31,00 | TWD 31,00 | TWD 30,35 | 388,44K |
| 2026-08-12 | TWD 30,55 | -%0,33 | TWD 30,85 | TWD 31,00 | TWD 30,55 | 331,20K |
| 2026-08-11 | TWD 30,65 | -%0,33 | TWD 30,75 | TWD 31,10 | TWD 30,50 | 364,26K |
| 2026-08-10 | TWD 30,75 | -%3,15 | TWD 30,60 | TWD 30,90 | TWD 30,40 | 1,41M |
| 2026-08-07 | TWD 31,75 | +%0,63 | TWD 31,90 | TWD 31,90 | TWD 31,50 | 322,07K |
| 2026-08-06 | TWD 31,55 | +%0,16 | TWD 31,35 | TWD 31,60 | TWD 31,05 | 267,12K |
| 2026-08-05 | TWD 31,50 | +%1,45 | TWD 31,60 | TWD 31,75 | TWD 31,45 | 439,12K |
| 2026-08-04 | TWD 31,05 | +%1,31 | TWD 31,00 | TWD 31,10 | TWD 30,60 | 360,29K |
| 2026-08-03 | TWD 30,65 | +%0,66 | TWD 30,30 | TWD 30,95 | TWD 30,30 | 399,06K |
| 2026-07-31 | TWD 30,45 | +%6,47 | TWD 29,95 | TWD 30,75 | TWD 29,80 | 573,04K |
| 2026-07-30 | TWD 28,60 | -%1,38 | TWD 28,95 | TWD 29,70 | TWD 28,50 | 443,10K |
| 2026-07-29 | TWD 29,00 | -%1,36 | TWD 29,55 | TWD 30,15 | TWD 28,15 | 1,21M |
| 2026-07-28 | TWD 29,40 | -%4,55 | TWD 30,10 | TWD 30,15 | TWD 29,35 | 915,20K |
| 2026-07-27 | TWD 30,80 | +%0,82 | TWD 30,75 | TWD 30,90 | TWD 30,20 | 329,02K |
| 2026-07-24 | TWD 30,55 | -%2,71 | TWD 31,00 | TWD 31,15 | TWD 30,55 | 425,40K |
| 2026-07-23 | TWD 31,40 | -%0,48 | TWD 31,95 | TWD 31,95 | TWD 30,90 | 418,00K |
| 2026-07-22 | TWD 31,55 | +%1,12 | TWD 31,45 | TWD 31,95 | TWD 31,40 | 534,26K |
| 2026-07-21 | TWD 31,20 | +%3,83 | TWD 30,25 | TWD 31,30 | TWD 30,25 | 536,42K |
| 2026-07-20 | TWD 30,05 | -%1,96 | TWD 30,80 | TWD 31,15 | TWD 29,60 | 691,80K |
| 2026-07-17 | TWD 30,65 | -%5,55 | TWD 32,05 | TWD 32,05 | TWD 30,65 | 1,21M |
| 2026-07-16 | TWD 32,45 | -%1,67 | TWD 32,65 | TWD 33,00 | TWD 32,35 | 353,11K |
| 2026-07-15 | TWD 33,00 | +%1,54 | TWD 32,60 | TWD 33,20 | TWD 32,40 | 530,36K |
| 2026-07-14 | TWD 32,50 | -%3,27 | TWD 33,60 | TWD 33,60 | TWD 31,20 | 1,31M |
| 2026-07-13 | TWD 33,60 | -%4,27 | TWD 35,65 | TWD 35,65 | TWD 33,30 | 1,37M |
| 2026-07-10 | TWD 35,10 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 35,10 | 0 |
| 2026-07-09 | TWD 35,10 | -%1,27 | TWD 35,60 | TWD 35,85 | TWD 34,95 | 1,32M |
| 2026-07-08 | TWD 35,55 | +%4,10 | TWD 35,35 | TWD 37,45 | TWD 34,75 | 3,87M |
| 2026-07-07 | TWD 34,15 | -%6,05 | TWD 36,80 | TWD 36,80 | TWD 34,05 | 1,62M |
| 2026-07-06 | TWD 36,35 | +%0,14 | TWD 36,50 | TWD 37,30 | TWD 35,95 | 988,86K |
| 2026-07-03 | TWD 36,30 | +%0,83 | TWD 36,00 | TWD 36,35 | TWD 35,75 | 771,00K |
| 2026-07-02 | TWD 36,00 | +%2,27 | TWD 35,45 | TWD 36,50 | TWD 34,90 | 959,79K |
| 2026-07-01 | TWD 35,20 | -%1,68 | TWD 36,10 | TWD 36,80 | TWD 35,20 | 1,16M |
| 2026-06-30 | TWD 35,80 | +%3,32 | TWD 35,70 | TWD 35,90 | TWD 35,00 | 994,25K |
| 2026-06-29 | TWD 34,65 | -%3,08 | TWD 35,80 | TWD 36,25 | TWD 34,30 | 1,87M |
| 2026-06-26 | TWD 35,75 | -%9,72 | TWD 39,60 | TWD 39,60 | TWD 35,65 | 4,25M |
| 2026-06-25 | TWD 39,60 | -%0,50 | TWD 40,05 | TWD 41,10 | TWD 39,50 | 2,88M |
| 2026-06-24 | TWD 39,80 | +%1,02 | TWD 39,00 | TWD 39,80 | TWD 38,55 | 1,43M |
| 2026-06-23 | TWD 39,40 | -%1,87 | TWD 40,70 | TWD 40,75 | TWD 39,25 | 2,53M |
| 2026-06-22 | TWD 40,15 | -%0,37 | TWD 40,90 | TWD 40,90 | TWD 39,70 | 2,47M |
| 2026-06-18 | TWD 40,30 | -%0,25 | TWD 40,60 | TWD 41,25 | TWD 40,00 | 1,99M |
| 2026-06-17 | TWD 40,40 | +%2,54 | TWD 39,50 | TWD 40,70 | TWD 38,90 | 2,12M |
| 2026-06-16 | TWD 39,40 | -%5,40 | TWD 41,95 | TWD 42,00 | TWD 39,40 | 3,83M |
| 2026-06-15 | TWD 41,65 | +%3,48 | TWD 40,90 | TWD 43,30 | TWD 40,10 | 6,65M |
| 2026-06-12 | TWD 40,25 | -%3,13 | TWD 42,05 | TWD 42,95 | TWD 40,10 | 10,59M |
| 2026-06-11 | TWD 41,55 | +%7,64 | TWD 39,60 | TWD 42,45 | TWD 39,10 | 11,60M |
| 2026-06-10 | TWD 38,60 | -%5,74 | TWD 39,95 | TWD 41,80 | TWD 38,55 | 4,07M |
| 2026-06-09 | TWD 40,95 | +%6,92 | TWD 39,55 | TWD 41,15 | TWD 38,55 | 4,80M |
| 2026-06-08 | TWD 38,30 | -%9,88 | TWD 38,30 | TWD 39,15 | TWD 38,25 | 5,55M |
| 2026-06-05 | TWD 42,50 | -%1,16 | TWD 42,80 | TWD 43,65 | TWD 38,70 | 12,41M |
| 2026-06-04 | TWD 43,00 | +%0,82 | TWD 42,20 | TWD 44,50 | TWD 41,00 | 18,85M |
| 2026-06-03 | TWD 42,65 | +%9,92 | TWD 38,80 | TWD 42,65 | TWD 37,80 | 15,63M |
| 2026-06-02 | TWD 38,80 | +%4,16 | TWD 38,20 | TWD 39,15 | TWD 36,85 | 5,99M |
| 2026-06-01 | TWD 37,25 | +%4,93 | TWD 36,95 | TWD 37,85 | TWD 36,35 | 3,83M |
| 2026-05-29 | TWD 35,50 | +%0,42 | TWD 36,00 | TWD 36,15 | TWD 35,35 | 1,02M |
| 2026-05-28 | TWD 35,35 | +%0,71 | TWD 35,40 | TWD 36,45 | TWD 35,20 | 2,16M |
| 2026-05-27 | TWD 35,10 | -%3,70 | TWD 36,60 | TWD 36,60 | TWD 34,60 | 2,27M |
| 2026-05-26 | TWD 36,45 | +%0,69 | TWD 36,70 | TWD 36,70 | TWD 35,15 | 1,78M |