Sporton International Inc. 6146
TPEX · Tayvan · Ticari Hizmetler
TWD 181,500,00 (%0,00)
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 181,50 | %0,00 | TWD 181,50 | TWD 182,50 | TWD 180,00 | 211,20K |
| 2026-09-30 | TWD 181,50 | +%0,83 | TWD 180,00 | TWD 182,50 | TWD 180,00 | 202,03K |
| 2026-09-29 | TWD 180,00 | -%0,55 | TWD 178,50 | TWD 181,50 | TWD 178,50 | 152,07K |
| 2026-09-24 | TWD 181,00 | %0,00 | TWD 180,00 | TWD 181,00 | TWD 178,50 | 174,02K |
| 2026-09-23 | TWD 181,00 | +%0,84 | TWD 180,00 | TWD 182,00 | TWD 179,50 | 241,03K |
| 2026-09-22 | TWD 179,50 | -%0,28 | TWD 180,50 | TWD 181,50 | TWD 179,00 | 181,10K |
| 2026-09-21 | TWD 180,00 | +%0,84 | TWD 178,50 | TWD 180,50 | TWD 178,50 | 126,12K |
| 2026-09-18 | TWD 178,50 | +%1,42 | TWD 178,00 | TWD 178,50 | TWD 176,00 | 263,21K |
| 2026-09-17 | TWD 176,00 | +%0,28 | TWD 175,50 | TWD 177,50 | TWD 175,50 | 360,15K |
| 2026-09-16 | TWD 175,50 | -%1,40 | TWD 179,00 | TWD 179,00 | TWD 174,50 | 698,02K |
| 2026-09-15 | TWD 178,00 | -%0,56 | TWD 179,00 | TWD 181,00 | TWD 178,00 | 211,00K |
| 2026-09-14 | TWD 179,00 | %0,00 | TWD 179,00 | TWD 181,00 | TWD 178,50 | 169,00K |
| 2026-09-11 | TWD 179,00 | -%1,10 | TWD 181,00 | TWD 181,00 | TWD 179,00 | 195,50K |
| 2026-09-10 | TWD 181,00 | %0,00 | TWD 181,00 | TWD 182,00 | TWD 179,50 | 232,12K |
| 2026-09-09 | TWD 181,00 | +%0,56 | TWD 180,00 | TWD 182,50 | TWD 180,00 | 188,13K |
| 2026-09-08 | TWD 180,00 | -%0,55 | TWD 180,50 | TWD 183,50 | TWD 180,00 | 169,20K |
| 2026-09-07 | TWD 181,00 | -%0,82 | TWD 182,50 | TWD 182,50 | TWD 180,00 | 208,22K |
| 2026-09-04 | TWD 182,50 | -%1,35 | TWD 187,50 | TWD 187,50 | TWD 179,50 | 575,32K |
| 2026-09-03 | TWD 185,00 | -%3,90 | TWD 189,00 | TWD 189,50 | TWD 185,00 | 388,18K |
| 2026-09-02 | TWD 192,50 | -%0,77 | TWD 194,00 | TWD 194,00 | TWD 191,50 | 286,18K |
| 2026-09-01 | TWD 194,00 | +%0,78 | TWD 192,00 | TWD 195,00 | TWD 192,00 | 163,06K |
| 2026-08-31 | TWD 192,50 | %0,00 | TWD 192,00 | TWD 193,00 | TWD 191,00 | 138,03K |
| 2026-08-28 | TWD 192,50 | -%0,26 | TWD 193,00 | TWD 194,50 | TWD 192,00 | 156,15K |
| 2026-08-27 | TWD 193,00 | +%0,26 | TWD 192,50 | TWD 194,50 | TWD 192,50 | 197,02K |
| 2026-08-26 | TWD 192,50 | -%1,28 | TWD 193,50 | TWD 194,00 | TWD 192,00 | 193,03K |
| 2026-08-25 | TWD 195,00 | +%0,52 | TWD 192,00 | TWD 195,00 | TWD 189,50 | 432,07K |
| 2026-08-24 | TWD 194,00 | +%1,31 | TWD 191,00 | TWD 195,50 | TWD 191,00 | 262,21K |
| 2026-08-21 | TWD 191,50 | -%0,52 | TWD 192,50 | TWD 194,00 | TWD 191,00 | 233,00K |
| 2026-08-20 | TWD 192,50 | -%1,53 | TWD 195,00 | TWD 195,50 | TWD 192,00 | 255,25K |
| 2026-08-19 | TWD 195,50 | -%0,26 | TWD 194,00 | TWD 196,50 | TWD 193,00 | 275,30K |
| 2026-08-18 | TWD 196,00 | +%2,08 | TWD 194,00 | TWD 196,50 | TWD 190,50 | 403,30K |
| 2026-08-17 | TWD 192,00 | -%1,03 | TWD 194,50 | TWD 194,50 | TWD 191,50 | 220,02K |
| 2026-08-14 | TWD 194,00 | +%0,78 | TWD 192,00 | TWD 195,00 | TWD 191,50 | 357,11K |
| 2026-08-13 | TWD 192,50 | %0,00 | TWD 193,00 | TWD 195,00 | TWD 192,00 | 312,10K |
| 2026-08-12 | TWD 192,50 | +%0,26 | TWD 192,00 | TWD 193,00 | TWD 190,50 | 159,06K |
| 2026-08-11 | TWD 192,00 | %0,00 | TWD 192,00 | TWD 194,00 | TWD 190,50 | 264,10K |
| 2026-08-10 | TWD 192,00 | +%2,13 | TWD 188,50 | TWD 192,00 | TWD 188,00 | 225,10K |
| 2026-08-07 | TWD 188,00 | -%1,05 | TWD 188,00 | TWD 190,50 | TWD 187,50 | 326,32K |
| 2026-08-06 | TWD 190,00 | -%2,06 | TWD 190,00 | TWD 191,50 | TWD 187,00 | 370,10K |
| 2026-08-05 | TWD 194,00 | +%1,57 | TWD 192,50 | TWD 194,50 | TWD 192,00 | 196,33K |
| 2026-08-04 | TWD 191,00 | %0,00 | TWD 189,50 | TWD 191,50 | TWD 189,50 | 184,03K |
| 2026-08-03 | TWD 191,00 | -%0,78 | TWD 192,50 | TWD 193,50 | TWD 191,00 | 245,28K |
| 2026-07-31 | TWD 192,50 | +%3,49 | TWD 190,00 | TWD 196,00 | TWD 190,00 | 1,07M |
| 2026-07-30 | TWD 186,00 | +%0,54 | TWD 184,00 | TWD 189,00 | TWD 184,00 | 184,20K |
| 2026-07-29 | TWD 185,00 | -%2,12 | TWD 191,00 | TWD 191,50 | TWD 183,50 | 394,10K |
| 2026-07-28 | TWD 189,00 | -%2,07 | TWD 191,50 | TWD 192,50 | TWD 189,00 | 272,17K |
| 2026-07-27 | TWD 193,00 | +%1,31 | TWD 190,50 | TWD 193,50 | TWD 190,50 | 146,91K |
| 2026-07-24 | TWD 190,50 | -%0,26 | TWD 190,00 | TWD 192,50 | TWD 190,00 | 141,52K |
| 2026-07-23 | TWD 191,00 | -%0,78 | TWD 193,00 | TWD 193,50 | TWD 189,50 | 179,10K |
| 2026-07-22 | TWD 192,50 | -%0,26 | TWD 195,50 | TWD 195,50 | TWD 192,50 | 140,29K |
| 2026-07-21 | TWD 193,00 | +%2,12 | TWD 189,50 | TWD 195,00 | TWD 189,50 | 238,10K |
| 2026-07-20 | TWD 189,00 | +%1,89 | TWD 187,50 | TWD 193,00 | TWD 185,00 | 329,10K |
| 2026-07-17 | TWD 185,50 | -%2,62 | TWD 188,00 | TWD 190,00 | TWD 185,50 | 417,16K |
| 2026-07-16 | TWD 190,50 | %0,00 | TWD 189,50 | TWD 191,00 | TWD 188,50 | 163,10K |
| 2026-07-15 | TWD 190,50 | %0,00 | TWD 191,50 | TWD 191,50 | TWD 190,00 | 209,11K |
| 2026-07-14 | TWD 190,50 | -%3,79 | TWD 195,00 | TWD 196,50 | TWD 187,00 | 663,51K |
| 2026-07-13 | TWD 198,00 | -%3,88 | TWD 206,50 | TWD 206,50 | TWD 197,00 | 392,17K |
| 2026-07-10 | TWD 206,00 | %0,00 | TWD 206,00 | TWD 206,00 | TWD 206,00 | 0 |
| 2026-07-09 | TWD 206,00 | -%3,29 | TWD 214,00 | TWD 214,00 | TWD 205,50 | 636,38K |
| 2026-07-08 | TWD 213,00 | +%7,85 | TWD 204,00 | TWD 216,00 | TWD 203,00 | 1,66M |
| 2026-07-07 | TWD 197,50 | +%1,02 | TWD 199,00 | TWD 199,50 | TWD 195,50 | 401,54K |
| 2026-07-06 | TWD 195,50 | +%0,26 | TWD 196,50 | TWD 199,00 | TWD 193,50 | 498,29K |
| 2026-07-03 | TWD 195,00 | +%1,56 | TWD 192,00 | TWD 197,00 | TWD 192,00 | 464,20K |
| 2026-07-02 | TWD 192,00 | +%0,52 | TWD 191,00 | TWD 194,50 | TWD 188,50 | 1,09M |
| 2026-07-01 | TWD 191,00 | %0,00 | TWD 193,00 | TWD 193,00 | TWD 190,50 | 305,01K |
| 2026-06-30 | TWD 191,00 | -%0,26 | TWD 192,00 | TWD 193,50 | TWD 190,00 | 307,82K |
| 2026-06-29 | TWD 191,50 | +%0,79 | TWD 190,50 | TWD 193,00 | TWD 189,00 | 226,04K |
| 2026-06-26 | TWD 190,00 | -%2,81 | TWD 194,00 | TWD 195,00 | TWD 190,00 | 253,10K |
| 2026-06-25 | TWD 195,50 | +%2,62 | TWD 191,50 | TWD 196,50 | TWD 191,00 | 300,22K |
| 2026-06-24 | TWD 190,50 | -%0,52 | TWD 189,00 | TWD 192,50 | TWD 189,00 | 263,01K |
| 2026-06-23 | TWD 191,50 | -%1,03 | TWD 194,50 | TWD 194,50 | TWD 189,00 | 372,01K |
| 2026-06-22 | TWD 193,50 | -%0,51 | TWD 196,00 | TWD 198,00 | TWD 192,00 | 431,07K |
| 2026-06-18 | TWD 194,50 | +%0,52 | TWD 195,50 | TWD 196,50 | TWD 193,50 | 347,33K |
| 2026-06-17 | TWD 193,50 | -%0,26 | TWD 195,00 | TWD 195,00 | TWD 192,00 | 266,03K |
| 2026-06-16 | TWD 194,00 | %0,00 | TWD 196,00 | TWD 198,00 | TWD 191,00 | 1,15M |
| 2026-06-15 | TWD 194,00 | -%1,27 | TWD 198,50 | TWD 198,50 | TWD 193,50 | 382,04K |
| 2026-06-12 | TWD 196,50 | +%0,51 | TWD 198,50 | TWD 199,00 | TWD 194,50 | 380,13K |
| 2026-06-11 | TWD 195,50 | -%8,64 | TWD 203,00 | TWD 203,50 | TWD 192,50 | 1,22M |
| 2026-06-10 | TWD 214,00 | -%2,28 | TWD 217,00 | TWD 220,50 | TWD 212,50 | 680,23K |
| 2026-06-09 | TWD 219,00 | +%2,34 | TWD 220,00 | TWD 220,50 | TWD 216,00 | 590,11K |
| 2026-06-08 | TWD 214,00 | -%2,95 | TWD 207,00 | TWD 217,50 | TWD 207,00 | 660,15K |
| 2026-06-05 | TWD 220,50 | -%1,12 | TWD 223,00 | TWD 223,00 | TWD 218,00 | 404,01K |
| 2026-06-04 | TWD 223,00 | +%1,36 | TWD 220,50 | TWD 224,50 | TWD 219,00 | 530,00K |
| 2026-06-03 | TWD 220,00 | -%0,68 | TWD 223,00 | TWD 223,50 | TWD 218,50 | 883,10K |
| 2026-06-02 | TWD 221,50 | -%2,64 | TWD 227,50 | TWD 227,50 | TWD 220,50 | 742,22K |
| 2026-06-01 | TWD 227,50 | -%2,36 | TWD 233,00 | TWD 233,00 | TWD 225,50 | 749,24K |
| 2026-05-29 | TWD 233,00 | +%2,42 | TWD 220,00 | TWD 234,50 | TWD 220,00 | 1,76M |
| 2026-05-28 | TWD 227,50 | +%2,02 | TWD 226,00 | TWD 235,00 | TWD 224,00 | 2,04M |
| 2026-05-27 | TWD 223,00 | +%0,90 | TWD 225,00 | TWD 230,50 | TWD 222,00 | 1,03M |
| 2026-05-26 | TWD 221,00 | %0,00 | TWD 222,00 | TWD 227,00 | TWD 219,50 | 455,27K |