Hwacom Systems Inc 6163
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 41,20-0,20 (-%0,48)
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 41,20 | -%0,48 | TWD 41,50 | TWD 41,95 | TWD 41,05 | 460,55K |
| 2026-10-01 | TWD 41,40 | -%0,72 | TWD 42,00 | TWD 42,80 | TWD 41,20 | 676,27K |
| 2026-09-30 | TWD 41,70 | +%0,48 | TWD 42,00 | TWD 42,30 | TWD 41,20 | 1,25M |
| 2026-09-29 | TWD 41,50 | +%0,24 | TWD 41,40 | TWD 42,15 | TWD 41,15 | 477,37K |
| 2026-09-24 | TWD 41,40 | +%0,73 | TWD 41,30 | TWD 42,00 | TWD 40,70 | 757,02K |
| 2026-09-23 | TWD 41,10 | -%1,56 | TWD 41,80 | TWD 41,90 | TWD 40,95 | 615,00K |
| 2026-09-22 | TWD 41,75 | -%1,18 | TWD 42,65 | TWD 42,65 | TWD 41,70 | 460,22K |
| 2026-09-21 | TWD 42,25 | +%1,68 | TWD 42,00 | TWD 43,50 | TWD 41,50 | 1,21M |
| 2026-09-18 | TWD 41,55 | %0,00 | TWD 41,95 | TWD 41,95 | TWD 41,05 | 572,03K |
| 2026-09-17 | TWD 41,55 | +%2,59 | TWD 41,00 | TWD 42,20 | TWD 40,65 | 786,02K |
| 2026-09-16 | TWD 40,50 | +%1,89 | TWD 39,75 | TWD 41,15 | TWD 39,75 | 771,11K |
| 2026-09-15 | TWD 39,75 | +%1,02 | TWD 39,35 | TWD 41,20 | TWD 39,30 | 1,55M |
| 2026-09-14 | TWD 39,35 | +%1,94 | TWD 38,70 | TWD 39,55 | TWD 37,90 | 347,00K |
| 2026-09-11 | TWD 38,60 | -%4,34 | TWD 38,85 | TWD 39,55 | TWD 38,60 | 688,05K |
| 2026-09-10 | TWD 40,35 | %0,00 | TWD 40,20 | TWD 40,55 | TWD 40,10 | 196,01K |
| 2026-09-09 | TWD 40,35 | -%0,74 | TWD 40,50 | TWD 40,65 | TWD 40,30 | 181,50K |
| 2026-09-08 | TWD 40,65 | -%1,81 | TWD 41,20 | TWD 41,45 | TWD 40,65 | 343,35K |
| 2026-09-07 | TWD 41,40 | +%0,49 | TWD 41,65 | TWD 41,95 | TWD 40,80 | 269,50K |
| 2026-09-04 | TWD 41,20 | +%2,23 | TWD 41,30 | TWD 41,55 | TWD 40,65 | 317,02K |
| 2026-09-03 | TWD 40,30 | -%3,36 | TWD 41,95 | TWD 42,35 | TWD 40,00 | 1,15M |
| 2026-09-02 | TWD 41,70 | -%0,60 | TWD 41,60 | TWD 42,20 | TWD 41,40 | 627,00K |
| 2026-09-01 | TWD 41,95 | -%0,12 | TWD 41,85 | TWD 42,90 | TWD 41,85 | 440,00K |
| 2026-08-31 | TWD 42,00 | -%3,00 | TWD 42,25 | TWD 42,75 | TWD 41,90 | 415,04K |
| 2026-08-28 | TWD 43,30 | -%0,46 | TWD 44,30 | TWD 44,30 | TWD 42,75 | 383,06K |
| 2026-08-27 | TWD 43,50 | +%2,47 | TWD 42,60 | TWD 43,80 | TWD 42,50 | 604,02K |
| 2026-08-26 | TWD 42,45 | +%1,07 | TWD 42,00 | TWD 42,55 | TWD 41,70 | 354,12K |
| 2026-08-25 | TWD 42,00 | +%0,60 | TWD 41,70 | TWD 42,00 | TWD 40,75 | 386,03K |
| 2026-08-24 | TWD 41,75 | -%0,95 | TWD 42,55 | TWD 42,55 | TWD 41,50 | 260,02K |
| 2026-08-21 | TWD 42,15 | -%0,47 | TWD 42,05 | TWD 42,35 | TWD 41,65 | 315,20K |
| 2026-08-20 | TWD 42,35 | +%1,80 | TWD 42,40 | TWD 42,40 | TWD 41,45 | 357,02K |
| 2026-08-19 | TWD 41,60 | -%4,15 | TWD 41,70 | TWD 43,05 | TWD 41,20 | 962,00K |
| 2026-08-18 | TWD 43,40 | -%7,26 | TWD 45,90 | TWD 46,50 | TWD 43,15 | 3,78M |
| 2026-08-17 | TWD 46,80 | +%9,99 | TWD 42,50 | TWD 46,80 | TWD 42,50 | 5,47M |
| 2026-08-14 | TWD 42,55 | +%0,35 | TWD 42,40 | TWD 42,95 | TWD 41,75 | 567,95K |
| 2026-08-13 | TWD 42,40 | -%1,62 | TWD 43,35 | TWD 43,80 | TWD 42,30 | 751,12K |
| 2026-08-12 | TWD 43,10 | +%0,23 | TWD 43,00 | TWD 44,95 | TWD 42,85 | 1,20M |
| 2026-08-11 | TWD 43,00 | +%2,38 | TWD 43,70 | TWD 44,50 | TWD 42,60 | 2,56M |
| 2026-08-10 | TWD 42,00 | +%3,32 | TWD 41,85 | TWD 42,00 | TWD 41,30 | 618,29K |
| 2026-08-07 | TWD 40,65 | -%1,45 | TWD 41,00 | TWD 41,40 | TWD 40,35 | 321,00K |
| 2026-08-06 | TWD 41,25 | %0,00 | TWD 40,55 | TWD 41,50 | TWD 40,00 | 527,25K |
| 2026-08-05 | TWD 41,25 | +%1,98 | TWD 41,30 | TWD 41,75 | TWD 40,80 | 1,02M |
| 2026-08-04 | TWD 40,45 | +%2,28 | TWD 40,00 | TWD 40,45 | TWD 39,35 | 744,30K |
| 2026-08-03 | TWD 39,55 | +%2,73 | TWD 38,55 | TWD 40,35 | TWD 38,05 | 790,22K |
| 2026-07-31 | TWD 38,50 | +%7,39 | TWD 39,20 | TWD 39,20 | TWD 37,75 | 769,32K |
| 2026-07-30 | TWD 35,85 | -%3,76 | TWD 36,55 | TWD 37,25 | TWD 35,45 | 1,06M |
| 2026-07-29 | TWD 37,25 | -%3,50 | TWD 38,75 | TWD 39,65 | TWD 35,05 | 2,18M |
| 2026-07-28 | TWD 38,60 | -%5,85 | TWD 39,65 | TWD 40,45 | TWD 38,60 | 1,19M |
| 2026-07-27 | TWD 41,00 | %0,00 | TWD 40,15 | TWD 41,50 | TWD 39,40 | 1,47M |
| 2026-07-24 | TWD 41,00 | -%9,99 | TWD 44,75 | TWD 44,75 | TWD 41,00 | 4,77M |
| 2026-07-23 | TWD 45,55 | +%6,43 | TWD 43,00 | TWD 47,05 | TWD 42,00 | 3,89M |
| 2026-07-22 | TWD 42,80 | +%4,39 | TWD 41,20 | TWD 42,80 | TWD 41,15 | 914,70K |
| 2026-07-21 | TWD 41,00 | +%4,19 | TWD 39,55 | TWD 41,00 | TWD 39,55 | 754,06K |
| 2026-07-20 | TWD 39,35 | -%2,36 | TWD 39,70 | TWD 41,10 | TWD 38,15 | 2,27M |
| 2026-07-17 | TWD 40,30 | -%9,54 | TWD 42,55 | TWD 43,65 | TWD 40,10 | 2,91M |
| 2026-07-16 | TWD 44,55 | -%0,56 | TWD 44,50 | TWD 45,30 | TWD 44,00 | 622,02K |
| 2026-07-15 | TWD 44,80 | +%1,24 | TWD 44,60 | TWD 44,80 | TWD 43,55 | 932,10K |
| 2026-07-14 | TWD 44,25 | -%3,17 | TWD 45,65 | TWD 45,80 | TWD 42,00 | 1,59M |
| 2026-07-13 | TWD 45,70 | -%1,08 | TWD 46,55 | TWD 47,20 | TWD 45,10 | 748,14K |
| 2026-07-10 | TWD 46,20 | %0,00 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 0 |
| 2026-07-09 | TWD 46,20 | -%0,65 | TWD 47,00 | TWD 47,00 | TWD 45,50 | 840,05K |
| 2026-07-08 | TWD 46,50 | -%0,75 | TWD 47,50 | TWD 47,50 | TWD 45,10 | 1,09M |
| 2026-07-07 | TWD 46,85 | -%3,80 | TWD 49,05 | TWD 49,70 | TWD 46,75 | 1,60M |
| 2026-07-06 | TWD 48,70 | +%0,72 | TWD 48,70 | TWD 50,20 | TWD 48,60 | 2,64M |
| 2026-07-03 | TWD 48,35 | -%1,33 | TWD 49,00 | TWD 49,55 | TWD 48,20 | 1,92M |
| 2026-07-02 | TWD 49,00 | +%0,62 | TWD 48,80 | TWD 49,65 | TWD 48,45 | 603,15K |
| 2026-07-01 | TWD 48,70 | -%1,62 | TWD 50,00 | TWD 50,40 | TWD 48,70 | 741,30K |
| 2026-06-30 | TWD 49,50 | +%2,17 | TWD 49,80 | TWD 50,50 | TWD 49,00 | 841,25K |
| 2026-06-29 | TWD 48,45 | +%2,22 | TWD 47,50 | TWD 49,75 | TWD 47,35 | 1,29M |
| 2026-06-26 | TWD 47,40 | -%4,82 | TWD 50,00 | TWD 50,00 | TWD 47,20 | 1,94M |
| 2026-06-25 | TWD 49,80 | -%1,19 | TWD 50,60 | TWD 50,80 | TWD 49,70 | 941,10K |
| 2026-06-24 | TWD 50,40 | +%2,23 | TWD 49,55 | TWD 52,00 | TWD 49,55 | 3,46M |
| 2026-06-23 | TWD 49,30 | -%3,33 | TWD 51,80 | TWD 51,80 | TWD 48,95 | 1,76M |
| 2026-06-22 | TWD 51,00 | +%2,10 | TWD 50,10 | TWD 51,40 | TWD 50,10 | 1,55M |
| 2026-06-18 | TWD 49,95 | -%1,48 | TWD 50,90 | TWD 51,60 | TWD 49,90 | 1,80M |
| 2026-06-17 | TWD 50,70 | -%1,17 | TWD 51,30 | TWD 51,40 | TWD 50,10 | 1,04M |
| 2026-06-16 | TWD 51,30 | -%1,54 | TWD 52,70 | TWD 52,70 | TWD 51,20 | 1,61M |
| 2026-06-15 | TWD 52,10 | +%1,56 | TWD 52,60 | TWD 52,80 | TWD 51,70 | 1,08M |
| 2026-06-12 | TWD 51,30 | +%2,91 | TWD 50,60 | TWD 52,00 | TWD 50,60 | 1,70M |
| 2026-06-11 | TWD 49,85 | -%0,10 | TWD 50,00 | TWD 51,00 | TWD 48,50 | 1,31M |
| 2026-06-10 | TWD 49,90 | -%3,85 | TWD 52,20 | TWD 53,00 | TWD 49,90 | 1,92M |
| 2026-06-09 | TWD 51,90 | +%1,76 | TWD 51,40 | TWD 52,00 | TWD 50,60 | 1,67M |
| 2026-06-08 | TWD 51,00 | -%5,03 | TWD 48,40 | TWD 51,80 | TWD 48,40 | 2,05M |
| 2026-06-05 | TWD 53,70 | -%3,24 | TWD 55,50 | TWD 55,50 | TWD 52,40 | 2,01M |
| 2026-06-04 | TWD 55,50 | -%3,31 | TWD 56,80 | TWD 59,00 | TWD 55,50 | 11,42M |
| 2026-06-03 | TWD 57,40 | +%9,96 | TWD 52,50 | TWD 57,40 | TWD 52,50 | 7,70M |
| 2026-06-02 | TWD 52,20 | -%2,25 | TWD 52,90 | TWD 53,60 | TWD 51,10 | 2,39M |
| 2026-06-01 | TWD 53,40 | +%0,75 | TWD 53,40 | TWD 53,90 | TWD 51,90 | 5,05M |
| 2026-05-29 | TWD 53,00 | +%9,96 | TWD 49,00 | TWD 53,00 | TWD 48,40 | 4,62M |
| 2026-05-28 | TWD 48,20 | -%3,98 | TWD 50,20 | TWD 50,90 | TWD 48,00 | 3,37M |
| 2026-05-27 | TWD 50,20 | -%1,57 | TWD 51,00 | TWD 51,00 | TWD 49,50 | 3,90M |