King Core Electronics Inc. 6155
TWSE · Tayvan · Elektronik Teknoloji
TWD 72,50+2,90 (+%4,17)
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 72,50 | +%4,17 | TWD 69,60 | TWD 75,50 | TWD 69,50 | 16,61M |
| 2026-10-01 | TWD 69,60 | +%9,95 | TWD 64,20 | TWD 69,60 | TWD 64,20 | 10,36M |
| 2026-09-30 | TWD 63,30 | -%1,09 | TWD 65,00 | TWD 65,20 | TWD 63,00 | 3,70M |
| 2026-09-29 | TWD 64,00 | +%6,31 | TWD 61,50 | TWD 64,90 | TWD 61,20 | 7,32M |
| 2026-09-24 | TWD 60,20 | +%7,12 | TWD 56,20 | TWD 61,50 | TWD 55,60 | 3,73M |
| 2026-09-23 | TWD 56,20 | +%0,36 | TWD 56,70 | TWD 57,60 | TWD 55,90 | 529,10K |
| 2026-09-22 | TWD 56,00 | -%1,75 | TWD 57,90 | TWD 58,20 | TWD 56,00 | 814,01K |
| 2026-09-21 | TWD 57,00 | +%0,35 | TWD 57,10 | TWD 58,00 | TWD 56,60 | 696,06K |
| 2026-09-18 | TWD 56,80 | +%2,34 | TWD 56,60 | TWD 57,00 | TWD 55,80 | 643,00K |
| 2026-09-17 | TWD 55,50 | -%1,60 | TWD 56,70 | TWD 57,40 | TWD 55,50 | 601,60K |
| 2026-09-16 | TWD 56,40 | +%1,44 | TWD 56,80 | TWD 56,80 | TWD 55,70 | 414,05K |
| 2026-09-15 | TWD 55,60 | -%0,18 | TWD 56,00 | TWD 57,40 | TWD 55,60 | 553,23K |
| 2026-09-14 | TWD 55,70 | +%0,72 | TWD 54,50 | TWD 56,40 | TWD 53,80 | 618,13K |
| 2026-09-11 | TWD 55,30 | -%3,15 | TWD 56,10 | TWD 57,90 | TWD 55,30 | 1,47M |
| 2026-09-10 | TWD 57,10 | -%1,04 | TWD 57,60 | TWD 58,50 | TWD 55,90 | 1,13M |
| 2026-09-09 | TWD 57,70 | +%2,30 | TWD 56,70 | TWD 58,70 | TWD 56,60 | 1,02M |
| 2026-09-08 | TWD 56,40 | -%3,09 | TWD 58,30 | TWD 58,30 | TWD 56,20 | 954,00K |
| 2026-09-07 | TWD 58,20 | +%3,56 | TWD 57,50 | TWD 59,60 | TWD 57,00 | 2,94M |
| 2026-09-04 | TWD 56,20 | +%4,46 | TWD 55,10 | TWD 57,00 | TWD 54,70 | 1,34M |
| 2026-09-03 | TWD 53,80 | -%3,93 | TWD 56,40 | TWD 56,90 | TWD 53,80 | 796,80K |
| 2026-09-02 | TWD 56,00 | -%2,78 | TWD 57,00 | TWD 57,10 | TWD 56,00 | 644,13K |
| 2026-09-01 | TWD 57,60 | +%0,88 | TWD 57,20 | TWD 59,60 | TWD 57,20 | 900,10K |
| 2026-08-31 | TWD 57,10 | -%3,55 | TWD 58,00 | TWD 60,50 | TWD 57,10 | 1,28M |
| 2026-08-28 | TWD 59,20 | +%2,42 | TWD 59,50 | TWD 62,50 | TWD 59,00 | 3,95M |
| 2026-08-27 | TWD 57,80 | +%3,21 | TWD 56,50 | TWD 59,00 | TWD 55,60 | 1,59M |
| 2026-08-26 | TWD 56,00 | +%1,27 | TWD 55,80 | TWD 56,30 | TWD 55,00 | 780,00K |
| 2026-08-25 | TWD 55,30 | -%0,90 | TWD 56,00 | TWD 56,00 | TWD 53,70 | 913,03K |
| 2026-08-24 | TWD 55,80 | -%1,59 | TWD 56,80 | TWD 58,00 | TWD 55,80 | 811,33K |
| 2026-08-21 | TWD 56,70 | %0,00 | TWD 56,80 | TWD 58,40 | TWD 56,50 | 815,15K |
| 2026-08-20 | TWD 56,70 | -%2,41 | TWD 59,10 | TWD 59,50 | TWD 56,10 | 1,42M |
| 2026-08-19 | TWD 58,10 | +%1,22 | TWD 56,00 | TWD 60,60 | TWD 56,00 | 3,60M |
| 2026-08-18 | TWD 57,40 | -%4,97 | TWD 59,60 | TWD 61,00 | TWD 57,20 | 1,73M |
| 2026-08-17 | TWD 60,40 | -%5,18 | TWD 62,60 | TWD 62,80 | TWD 59,90 | 2,32M |
| 2026-08-14 | TWD 63,70 | +%0,31 | TWD 63,80 | TWD 69,80 | TWD 62,60 | 13,98M |
| 2026-08-13 | TWD 63,50 | +%8,73 | TWD 60,00 | TWD 64,20 | TWD 59,70 | 6,81M |
| 2026-08-12 | TWD 58,40 | +%5,80 | TWD 54,80 | TWD 60,00 | TWD 54,70 | 3,17M |
| 2026-08-11 | TWD 55,20 | +%3,76 | TWD 53,90 | TWD 56,40 | TWD 53,40 | 2,87M |
| 2026-08-10 | TWD 53,20 | -%0,19 | TWD 53,70 | TWD 55,20 | TWD 53,10 | 1,63M |
| 2026-08-07 | TWD 53,30 | -%3,96 | TWD 55,00 | TWD 55,90 | TWD 53,10 | 1,06M |
| 2026-08-06 | TWD 55,50 | +%1,09 | TWD 54,90 | TWD 55,50 | TWD 52,50 | 1,24M |
| 2026-08-05 | TWD 54,90 | +%0,37 | TWD 56,20 | TWD 57,20 | TWD 54,40 | 2,06M |
| 2026-08-04 | TWD 54,70 | +%2,24 | TWD 53,10 | TWD 55,30 | TWD 52,30 | 1,69M |
| 2026-08-03 | TWD 53,50 | +%4,49 | TWD 51,70 | TWD 56,00 | TWD 51,70 | 3,78M |
| 2026-07-31 | TWD 51,20 | +%9,87 | TWD 50,90 | TWD 51,20 | TWD 50,90 | 698,02K |
| 2026-07-30 | TWD 46,60 | -%5,95 | TWD 49,55 | TWD 52,50 | TWD 45,00 | 4,21M |
| 2026-07-29 | TWD 49,55 | -%4,16 | TWD 52,00 | TWD 55,50 | TWD 46,60 | 3,39M |
| 2026-07-28 | TWD 51,70 | -%6,00 | TWD 53,00 | TWD 53,50 | TWD 51,20 | 1,25M |
| 2026-07-27 | TWD 55,00 | -%1,26 | TWD 56,00 | TWD 57,30 | TWD 53,80 | 1,35M |
| 2026-07-24 | TWD 55,70 | -%4,13 | TWD 56,80 | TWD 58,20 | TWD 55,40 | 796,17K |
| 2026-07-23 | TWD 58,10 | -%3,49 | TWD 60,30 | TWD 60,80 | TWD 57,20 | 1,23M |
| 2026-07-22 | TWD 60,20 | +%1,18 | TWD 64,10 | TWD 64,80 | TWD 60,10 | 2,07M |
| 2026-07-21 | TWD 59,50 | +%1,54 | TWD 59,70 | TWD 60,80 | TWD 58,30 | 1,76M |
| 2026-07-20 | TWD 58,60 | -%2,66 | TWD 59,80 | TWD 59,80 | TWD 55,20 | 1,90M |
| 2026-07-17 | TWD 60,20 | -%9,88 | TWD 64,40 | TWD 64,90 | TWD 60,20 | 2,05M |
| 2026-07-16 | TWD 66,80 | -%1,04 | TWD 66,10 | TWD 70,20 | TWD 66,00 | 2,90M |
| 2026-07-15 | TWD 67,50 | +%1,35 | TWD 68,60 | TWD 68,60 | TWD 65,20 | 2,20M |
| 2026-07-14 | TWD 66,60 | -%5,13 | TWD 68,80 | TWD 71,30 | TWD 63,50 | 2,82M |
| 2026-07-13 | TWD 70,20 | -%4,10 | TWD 74,00 | TWD 74,20 | TWD 69,40 | 2,78M |
| 2026-07-10 | TWD 73,20 | %0,00 | TWD 73,20 | TWD 73,20 | TWD 73,20 | 0 |
| 2026-07-09 | TWD 73,20 | -%4,06 | TWD 76,70 | TWD 77,50 | TWD 73,00 | 3,13M |
| 2026-07-08 | TWD 76,30 | +%1,06 | TWD 76,90 | TWD 77,10 | TWD 72,00 | 3,23M |
| 2026-07-07 | TWD 75,50 | -%8,71 | TWD 83,40 | TWD 85,00 | TWD 74,50 | 3,77M |
| 2026-07-06 | TWD 82,70 | -%4,94 | TWD 88,00 | TWD 89,20 | TWD 82,70 | 3,36M |
| 2026-07-03 | TWD 87,00 | +%1,75 | TWD 85,60 | TWD 91,50 | TWD 83,60 | 5,51M |
| 2026-07-02 | TWD 85,50 | -%2,84 | TWD 87,40 | TWD 91,80 | TWD 85,50 | 4,37M |
| 2026-07-01 | TWD 88,00 | -%4,24 | TWD 93,60 | TWD 98,50 | TWD 88,00 | 15,95M |
| 2026-06-30 | TWD 91,90 | +%9,14 | TWD 85,00 | TWD 92,00 | TWD 84,20 | 8,70M |
| 2026-06-29 | TWD 84,20 | -%2,21 | TWD 85,00 | TWD 87,10 | TWD 81,80 | 3,96M |
| 2026-06-26 | TWD 86,10 | -%4,86 | TWD 88,80 | TWD 92,60 | TWD 85,40 | 9,16M |
| 2026-06-25 | TWD 90,50 | +%4,02 | TWD 89,20 | TWD 94,20 | TWD 87,80 | 12,50M |
| 2026-06-24 | TWD 87,00 | -%1,69 | TWD 87,00 | TWD 91,80 | TWD 84,80 | 10,14M |
| 2026-06-23 | TWD 88,50 | -%8,48 | TWD 97,30 | TWD 97,70 | TWD 87,30 | 11,05M |
| 2026-06-22 | TWD 96,70 | -%1,83 | TWD 99,00 | TWD 103,00 | TWD 96,10 | 20,55M |
| 2026-06-18 | TWD 98,50 | +%9,93 | TWD 90,20 | TWD 98,50 | TWD 90,10 | 22,37M |
| 2026-06-17 | TWD 89,60 | +%2,28 | TWD 88,20 | TWD 91,50 | TWD 87,40 | 19,14M |
| 2026-06-16 | TWD 87,60 | -%2,88 | TWD 92,50 | TWD 95,00 | TWD 87,50 | 34,96M |
| 2026-06-15 | TWD 90,20 | +%10,00 | TWD 83,60 | TWD 90,20 | TWD 83,60 | 18,66M |
| 2026-06-12 | TWD 82,00 | -%2,50 | TWD 88,60 | TWD 89,50 | TWD 80,70 | 35,62M |
| 2026-06-11 | TWD 84,10 | +%9,93 | TWD 79,60 | TWD 84,10 | TWD 76,30 | 27,62M |
| 2026-06-10 | TWD 76,50 | -%5,20 | TWD 79,20 | TWD 88,50 | TWD 76,40 | 34,25M |
| 2026-06-09 | TWD 80,70 | +%4,40 | TWD 78,00 | TWD 85,00 | TWD 76,80 | 40,80M |
| 2026-06-08 | TWD 77,30 | -%2,52 | TWD 72,30 | TWD 86,70 | TWD 72,30 | 63,78M |
| 2026-06-05 | TWD 79,30 | +%9,99 | TWD 70,70 | TWD 79,30 | TWD 69,00 | 16,27M |
| 2026-06-04 | TWD 72,10 | +%0,98 | TWD 71,30 | TWD 75,00 | TWD 68,90 | 8,81M |
| 2026-06-03 | TWD 71,40 | -%5,93 | TWD 75,50 | TWD 78,10 | TWD 71,30 | 13,59M |
| 2026-06-02 | TWD 75,90 | +%10,00 | TWD 69,00 | TWD 75,90 | TWD 64,50 | 29,61M |
| 2026-06-01 | TWD 69,00 | +%9,87 | TWD 63,00 | TWD 69,00 | TWD 63,00 | 20,59M |
| 2026-05-29 | TWD 62,80 | -%2,64 | TWD 70,60 | TWD 70,80 | TWD 61,90 | 17,25M |
| 2026-05-28 | TWD 64,50 | +%9,88 | TWD 58,50 | TWD 64,50 | TWD 58,50 | 12,10M |
| 2026-05-27 | TWD 58,70 | -%1,18 | TWD 59,40 | TWD 61,10 | TWD 57,70 | 6,14M |