P-Two Industries Inc. 6158
TPEX · Tayvan · Elektronik Teknoloji
TWD 17,40+0,15 (+%0,87)
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 17,25 | +%0,29 | TWD 17,20 | TWD 17,25 | TWD 17,10 | 36,00K |
| 2026-09-30 | TWD 17,20 | -%0,29 | TWD 17,35 | TWD 17,40 | TWD 17,05 | 88,02K |
| 2026-09-29 | TWD 17,25 | -%0,58 | TWD 17,40 | TWD 17,40 | TWD 17,15 | 14,51K |
| 2026-09-24 | TWD 17,35 | +%0,58 | TWD 17,20 | TWD 17,35 | TWD 17,10 | 26,01K |
| 2026-09-23 | TWD 17,25 | -%0,29 | TWD 17,25 | TWD 17,25 | TWD 17,00 | 57,00K |
| 2026-09-22 | TWD 17,30 | +%0,58 | TWD 17,10 | TWD 17,30 | TWD 17,05 | 19,00K |
| 2026-09-21 | TWD 17,20 | %0,00 | TWD 17,20 | TWD 17,25 | TWD 17,00 | 36,50K |
| 2026-09-18 | TWD 17,20 | %0,00 | TWD 17,25 | TWD 17,25 | TWD 16,85 | 52,50K |
| 2026-09-17 | TWD 17,20 | +%1,47 | TWD 16,90 | TWD 17,25 | TWD 16,85 | 93,40K |
| 2026-09-16 | TWD 16,95 | +%0,89 | TWD 16,95 | TWD 17,15 | TWD 16,80 | 43,00K |
| 2026-09-15 | TWD 16,80 | -%0,30 | TWD 17,00 | TWD 17,00 | TWD 16,65 | 23,09K |
| 2026-09-14 | TWD 16,85 | -%1,46 | TWD 17,20 | TWD 17,20 | TWD 16,60 | 44,00K |
| 2026-09-11 | TWD 17,10 | +%0,29 | TWD 17,20 | TWD 17,20 | TWD 16,85 | 15,00K |
| 2026-09-10 | TWD 17,05 | +%0,29 | TWD 17,10 | TWD 17,10 | TWD 17,05 | 3,00K |
| 2026-09-09 | TWD 17,00 | %0,00 | TWD 16,95 | TWD 17,00 | TWD 16,85 | 32,02K |
| 2026-09-08 | TWD 17,00 | -%1,73 | TWD 17,30 | TWD 17,30 | TWD 17,00 | 31,10K |
| 2026-09-07 | TWD 17,30 | -%0,57 | TWD 17,30 | TWD 17,50 | TWD 17,10 | 39,00K |
| 2026-09-04 | TWD 17,40 | +%0,58 | TWD 17,20 | TWD 17,55 | TWD 17,10 | 43,11K |
| 2026-09-03 | TWD 17,30 | -%1,14 | TWD 17,80 | TWD 18,05 | TWD 17,20 | 124,33K |
| 2026-09-02 | TWD 17,50 | +%3,86 | TWD 16,90 | TWD 18,35 | TWD 16,90 | 217,03K |
| 2026-09-01 | TWD 16,85 | +%1,51 | TWD 16,60 | TWD 16,85 | TWD 16,50 | 50,51K |
| 2026-08-31 | TWD 16,60 | +%0,61 | TWD 16,50 | TWD 16,60 | TWD 16,50 | 37,95K |
| 2026-08-28 | TWD 16,50 | %0,00 | TWD 16,55 | TWD 16,55 | TWD 16,50 | 12,02K |
| 2026-08-27 | TWD 16,50 | %0,00 | TWD 16,35 | TWD 16,50 | TWD 16,20 | 38,00K |
| 2026-08-26 | TWD 16,50 | +%0,30 | TWD 16,45 | TWD 16,50 | TWD 16,30 | 28,00K |
| 2026-08-25 | TWD 16,45 | -%0,30 | TWD 16,15 | TWD 16,45 | TWD 16,15 | 25,00K |
| 2026-08-24 | TWD 16,50 | -%0,30 | TWD 16,35 | TWD 16,50 | TWD 16,35 | 13,17K |
| 2026-08-21 | TWD 16,55 | -%0,30 | TWD 16,50 | TWD 16,70 | TWD 16,45 | 61,00K |
| 2026-08-20 | TWD 16,60 | %0,00 | TWD 16,60 | TWD 16,60 | TWD 16,45 | 17,34K |
| 2026-08-19 | TWD 16,60 | %0,00 | TWD 16,40 | TWD 16,60 | TWD 16,40 | 21,00K |
| 2026-08-18 | TWD 16,60 | %0,00 | TWD 16,60 | TWD 16,65 | TWD 16,45 | 40,00K |
| 2026-08-17 | TWD 16,60 | +%0,30 | TWD 16,55 | TWD 16,60 | TWD 16,40 | 21,00K |
| 2026-08-14 | TWD 16,55 | -%0,60 | TWD 16,70 | TWD 16,70 | TWD 16,40 | 61,62K |
| 2026-08-13 | TWD 16,65 | -%0,60 | TWD 16,70 | TWD 16,70 | TWD 16,55 | 18,00K |
| 2026-08-12 | TWD 16,75 | +%1,52 | TWD 16,60 | TWD 16,75 | TWD 16,45 | 132,00K |
| 2026-08-11 | TWD 16,50 | -%1,20 | TWD 16,55 | TWD 16,75 | TWD 16,45 | 43,51K |
| 2026-08-10 | TWD 16,70 | +%1,21 | TWD 16,65 | TWD 16,85 | TWD 16,45 | 92,00K |
| 2026-08-07 | TWD 16,50 | -%2,08 | TWD 16,95 | TWD 16,95 | TWD 16,30 | 97,06K |
| 2026-08-06 | TWD 16,85 | -%2,03 | TWD 17,05 | TWD 17,20 | TWD 16,70 | 96,01K |
| 2026-08-05 | TWD 17,20 | %0,00 | TWD 17,20 | TWD 17,25 | TWD 17,10 | 52,00K |
| 2026-08-04 | TWD 17,20 | -%0,86 | TWD 17,35 | TWD 17,50 | TWD 17,10 | 29,50K |
| 2026-08-03 | TWD 17,35 | -%1,42 | TWD 17,10 | TWD 17,35 | TWD 17,10 | 33,00K |
| 2026-07-31 | TWD 17,60 | +%3,23 | TWD 17,75 | TWD 17,75 | TWD 17,20 | 38,00K |
| 2026-07-30 | TWD 17,05 | -%0,58 | TWD 17,30 | TWD 17,30 | TWD 16,75 | 10,00K |
| 2026-07-29 | TWD 17,15 | -%3,11 | TWD 17,60 | TWD 17,60 | TWD 16,40 | 100,00K |
| 2026-07-28 | TWD 17,70 | -%1,12 | TWD 17,80 | TWD 17,80 | TWD 17,40 | 34,00K |
| 2026-07-27 | TWD 17,90 | -%0,28 | TWD 18,10 | TWD 18,10 | TWD 17,50 | 94,00K |
| 2026-07-24 | TWD 17,95 | -%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,70 | 31,00K |
| 2026-07-23 | TWD 18,00 | -%0,55 | TWD 18,15 | TWD 18,15 | TWD 17,90 | 19,00K |
| 2026-07-22 | TWD 18,10 | -%0,28 | TWD 18,10 | TWD 18,25 | TWD 17,90 | 38,00K |
| 2026-07-21 | TWD 18,15 | +%2,25 | TWD 17,80 | TWD 18,40 | TWD 17,80 | 61,05K |
| 2026-07-20 | TWD 17,75 | -%0,28 | TWD 17,85 | TWD 18,05 | TWD 17,45 | 18,00K |
| 2026-07-17 | TWD 17,80 | -%5,07 | TWD 18,50 | TWD 18,50 | TWD 17,60 | 64,00K |
| 2026-07-16 | TWD 18,75 | -%0,27 | TWD 18,50 | TWD 18,80 | TWD 18,45 | 33,01K |
| 2026-07-15 | TWD 18,80 | +%0,80 | TWD 18,90 | TWD 18,90 | TWD 18,55 | 41,00K |
| 2026-07-14 | TWD 18,65 | -%2,10 | TWD 19,05 | TWD 19,05 | TWD 18,00 | 106,00K |
| 2026-07-13 | TWD 19,05 | -%0,52 | TWD 19,00 | TWD 19,10 | TWD 18,90 | 57,50K |
| 2026-07-10 | TWD 19,15 | %0,00 | TWD 19,15 | TWD 19,15 | TWD 19,15 | 0 |
| 2026-07-09 | TWD 19,15 | %0,00 | TWD 19,25 | TWD 19,35 | TWD 19,05 | 50,50K |
| 2026-07-08 | TWD 19,15 | -%1,54 | TWD 19,50 | TWD 19,55 | TWD 19,15 | 132,01K |
| 2026-07-07 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 20,50 | TWD 18,90 | 399,00K |
| 2026-07-06 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 19,95 | TWD 18,65 | 439,00K |
| 2026-07-03 | TWD 19,45 | +%9,27 | TWD 17,80 | TWD 19,55 | TWD 17,80 | 827,78K |
| 2026-07-02 | TWD 17,80 | +%3,19 | TWD 17,65 | TWD 17,95 | TWD 17,05 | 204,35K |
| 2026-07-01 | TWD 17,25 | %0,00 | TWD 17,35 | TWD 17,35 | TWD 17,05 | 26,00K |
| 2026-06-30 | TWD 17,25 | +%0,58 | TWD 17,15 | TWD 17,30 | TWD 17,00 | 80,00K |
| 2026-06-29 | TWD 17,15 | +%0,29 | TWD 17,00 | TWD 17,25 | TWD 17,00 | 18,00K |
| 2026-06-26 | TWD 17,10 | -%1,16 | TWD 17,20 | TWD 17,25 | TWD 17,00 | 66,00K |
| 2026-06-25 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,40 | TWD 17,20 | 32,00K |
| 2026-06-24 | TWD 17,30 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,20 | 51,70K |
| 2026-06-23 | TWD 17,30 | -%1,14 | TWD 17,70 | TWD 17,70 | TWD 17,05 | 119,73K |
| 2026-06-22 | TWD 17,50 | -%0,85 | TWD 17,55 | TWD 17,75 | TWD 17,50 | 111,51K |
| 2026-06-18 | TWD 17,65 | +%0,86 | TWD 17,65 | TWD 17,65 | TWD 17,50 | 60,00K |
| 2026-06-17 | TWD 17,50 | -%1,41 | TWD 17,75 | TWD 17,75 | TWD 17,25 | 79,24K |
| 2026-06-16 | TWD 17,75 | +%0,28 | TWD 17,70 | TWD 17,85 | TWD 17,60 | 45,65K |
| 2026-06-15 | TWD 17,70 | +%1,43 | TWD 17,45 | TWD 17,75 | TWD 17,40 | 103,15K |
| 2026-06-12 | TWD 17,45 | -%1,69 | TWD 17,60 | TWD 17,70 | TWD 17,35 | 175,07K |
| 2026-06-11 | TWD 17,75 | -%0,56 | TWD 17,65 | TWD 17,75 | TWD 17,30 | 134,01K |
| 2026-06-10 | TWD 17,85 | -%0,28 | TWD 18,00 | TWD 18,00 | TWD 17,70 | 77,00K |
| 2026-06-09 | TWD 17,90 | -%0,56 | TWD 18,05 | TWD 18,05 | TWD 17,80 | 59,00K |
| 2026-06-08 | TWD 18,00 | -%0,83 | TWD 17,45 | TWD 18,15 | TWD 17,45 | 164,00K |
| 2026-06-05 | TWD 18,15 | -%0,55 | TWD 18,15 | TWD 18,15 | TWD 17,95 | 134,00K |
| 2026-06-04 | TWD 18,25 | +%0,83 | TWD 18,00 | TWD 18,40 | TWD 17,90 | 76,00K |
| 2026-06-03 | TWD 18,10 | +%0,56 | TWD 18,00 | TWD 18,20 | TWD 17,85 | 131,10K |
| 2026-06-02 | TWD 18,00 | -%1,37 | TWD 18,35 | TWD 18,35 | TWD 17,40 | 245,00K |
| 2026-06-01 | TWD 18,25 | +%1,67 | TWD 17,95 | TWD 18,60 | TWD 17,90 | 149,50K |
| 2026-05-29 | TWD 17,95 | +%1,99 | TWD 17,90 | TWD 18,00 | TWD 17,80 | 65,50K |
| 2026-05-28 | TWD 17,60 | -%2,22 | TWD 17,85 | TWD 17,90 | TWD 17,60 | 67,85K |
| 2026-05-27 | TWD 18,00 | -%0,28 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 130,00K |
| 2026-05-26 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,05 | TWD 17,90 | 34,02K |