Powertip Tech Corp. 6167
TPEX · Tayvan · Elektronik Teknoloji
TWD 10,20-0,05 (-%0,49)
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 10,20 | -%0,49 | TWD 10,25 | TWD 10,30 | TWD 10,20 | 245,78K |
| 2026-10-01 | TWD 10,25 | -%0,49 | TWD 10,35 | TWD 10,40 | TWD 10,25 | 184,44K |
| 2026-09-30 | TWD 10,30 | +%0,98 | TWD 10,25 | TWD 10,35 | TWD 10,25 | 200,51K |
| 2026-09-29 | TWD 10,20 | -%1,45 | TWD 10,20 | TWD 10,30 | TWD 10,20 | 175,01K |
| 2026-09-24 | TWD 10,35 | %0,00 | TWD 10,20 | TWD 10,45 | TWD 10,20 | 229,84K |
| 2026-09-23 | TWD 10,35 | %0,00 | TWD 10,40 | TWD 10,45 | TWD 10,30 | 159,41K |
| 2026-09-22 | TWD 10,35 | +%0,49 | TWD 10,45 | TWD 10,50 | TWD 10,25 | 297,30K |
| 2026-09-21 | TWD 10,30 | %0,00 | TWD 10,20 | TWD 10,40 | TWD 10,20 | 165,33K |
| 2026-09-18 | TWD 10,30 | +%0,49 | TWD 10,25 | TWD 10,35 | TWD 10,15 | 161,42K |
| 2026-09-17 | TWD 10,25 | +%2,50 | TWD 10,05 | TWD 10,25 | TWD 10,00 | 195,85K |
| 2026-09-16 | TWD 10,00 | +%0,20 | TWD 9,98 | TWD 10,20 | TWD 9,96 | 115,40K |
| 2026-09-15 | TWD 9,98 | -%0,70 | TWD 10,05 | TWD 10,05 | TWD 9,97 | 141,10K |
| 2026-09-14 | TWD 10,05 | %0,00 | TWD 10,15 | TWD 10,15 | TWD 9,93 | 177,69K |
| 2026-09-11 | TWD 10,05 | -%3,37 | TWD 10,25 | TWD 10,25 | TWD 10,05 | 346,55K |
| 2026-09-10 | TWD 10,40 | +%1,96 | TWD 10,30 | TWD 10,45 | TWD 10,15 | 154,79K |
| 2026-09-09 | TWD 10,20 | %0,00 | TWD 10,30 | TWD 10,30 | TWD 10,20 | 76,10K |
| 2026-09-08 | TWD 10,20 | %0,00 | TWD 10,20 | TWD 10,30 | TWD 10,20 | 158,56K |
| 2026-09-07 | TWD 10,20 | %0,00 | TWD 10,20 | TWD 10,45 | TWD 10,20 | 195,97K |
| 2026-09-04 | TWD 10,20 | -%0,97 | TWD 10,30 | TWD 10,30 | TWD 10,15 | 342,01K |
| 2026-09-03 | TWD 10,30 | -%0,96 | TWD 10,40 | TWD 10,45 | TWD 10,25 | 329,13K |
| 2026-09-02 | TWD 10,40 | -%0,48 | TWD 10,40 | TWD 10,45 | TWD 10,35 | 198,03K |
| 2026-09-01 | TWD 10,45 | -%0,48 | TWD 10,50 | TWD 10,60 | TWD 10,35 | 506,74K |
| 2026-08-31 | TWD 10,50 | -%2,78 | TWD 10,60 | TWD 10,65 | TWD 10,40 | 537,01K |
| 2026-08-28 | TWD 10,80 | -%1,37 | TWD 11,10 | TWD 11,10 | TWD 10,75 | 405,11K |
| 2026-08-27 | TWD 10,95 | +%2,34 | TWD 10,75 | TWD 11,30 | TWD 10,70 | 430,09K |
| 2026-08-26 | TWD 10,70 | +%1,90 | TWD 10,55 | TWD 10,85 | TWD 10,55 | 145,47K |
| 2026-08-25 | TWD 10,50 | -%1,41 | TWD 10,55 | TWD 10,55 | TWD 10,40 | 209,77K |
| 2026-08-24 | TWD 10,65 | %0,00 | TWD 10,60 | TWD 10,75 | TWD 10,60 | 40,92K |
| 2026-08-21 | TWD 10,65 | %0,00 | TWD 10,65 | TWD 10,80 | TWD 10,65 | 135,30K |
| 2026-08-20 | TWD 10,65 | %0,00 | TWD 10,60 | TWD 10,70 | TWD 10,55 | 114,06K |
| 2026-08-19 | TWD 10,65 | -%0,47 | TWD 10,50 | TWD 10,80 | TWD 10,50 | 175,00K |
| 2026-08-18 | TWD 10,70 | +%2,39 | TWD 10,45 | TWD 10,90 | TWD 10,35 | 402,01K |
| 2026-08-17 | TWD 10,45 | +%0,48 | TWD 10,35 | TWD 10,70 | TWD 10,30 | 158,00K |
| 2026-08-14 | TWD 10,40 | %0,00 | TWD 10,40 | TWD 10,45 | TWD 10,25 | 321,02K |
| 2026-08-13 | TWD 10,40 | -%0,95 | TWD 10,55 | TWD 10,60 | TWD 10,40 | 207,40K |
| 2026-08-12 | TWD 10,50 | %0,00 | TWD 10,60 | TWD 10,60 | TWD 10,45 | 404,50K |
| 2026-08-11 | TWD 10,50 | -%0,94 | TWD 10,55 | TWD 10,65 | TWD 10,50 | 151,07K |
| 2026-08-10 | TWD 10,60 | +%1,92 | TWD 10,70 | TWD 10,75 | TWD 10,55 | 130,10K |
| 2026-08-07 | TWD 10,40 | %0,00 | TWD 10,45 | TWD 10,45 | TWD 10,40 | 180,80K |
| 2026-08-06 | TWD 10,40 | -%1,42 | TWD 10,55 | TWD 10,55 | TWD 10,35 | 149,41K |
| 2026-08-05 | TWD 10,55 | %0,00 | TWD 10,60 | TWD 10,75 | TWD 10,55 | 241,67K |
| 2026-08-04 | TWD 10,55 | +%0,48 | TWD 10,40 | TWD 10,75 | TWD 10,40 | 151,20K |
| 2026-08-03 | TWD 10,50 | +%0,96 | TWD 10,40 | TWD 10,55 | TWD 10,35 | 121,09K |
| 2026-07-31 | TWD 10,40 | +%5,58 | TWD 10,15 | TWD 10,70 | TWD 10,10 | 319,17K |
| 2026-07-30 | TWD 9,85 | -%1,50 | TWD 9,80 | TWD 10,10 | TWD 9,80 | 440,73K |
| 2026-07-29 | TWD 10,00 | -%1,48 | TWD 10,25 | TWD 10,30 | TWD 9,79 | 891,33K |
| 2026-07-28 | TWD 10,15 | -%3,79 | TWD 10,45 | TWD 10,45 | TWD 10,10 | 403,20K |
| 2026-07-27 | TWD 10,55 | -%0,94 | TWD 10,65 | TWD 10,70 | TWD 10,45 | 217,01K |
| 2026-07-24 | TWD 10,65 | -%2,29 | TWD 10,80 | TWD 10,95 | TWD 10,50 | 349,18K |
| 2026-07-23 | TWD 10,90 | -%1,36 | TWD 11,10 | TWD 11,10 | TWD 10,75 | 279,07K |
| 2026-07-22 | TWD 11,05 | +%1,38 | TWD 11,05 | TWD 11,20 | TWD 11,05 | 367,00K |
| 2026-07-21 | TWD 10,90 | +%2,83 | TWD 10,80 | TWD 11,00 | TWD 10,70 | 212,00K |
| 2026-07-20 | TWD 10,60 | -%1,40 | TWD 11,00 | TWD 11,20 | TWD 10,30 | 486,10K |
| 2026-07-17 | TWD 10,75 | -%6,11 | TWD 11,30 | TWD 11,30 | TWD 10,75 | 801,10K |
| 2026-07-16 | TWD 11,45 | -%1,29 | TWD 11,55 | TWD 11,60 | TWD 11,45 | 213,94K |
| 2026-07-15 | TWD 11,60 | +%1,31 | TWD 11,65 | TWD 11,65 | TWD 11,50 | 246,62K |
| 2026-07-14 | TWD 11,45 | -%2,14 | TWD 11,70 | TWD 11,85 | TWD 11,20 | 955,00K |
| 2026-07-13 | TWD 11,70 | -%2,09 | TWD 12,10 | TWD 12,10 | TWD 11,70 | 445,00K |
| 2026-07-10 | TWD 11,95 | %0,00 | TWD 11,95 | TWD 11,95 | TWD 11,95 | 0 |
| 2026-07-09 | TWD 11,95 | +%0,84 | TWD 11,95 | TWD 12,00 | TWD 11,80 | 238,05K |
| 2026-07-08 | TWD 11,85 | -%1,66 | TWD 12,05 | TWD 12,15 | TWD 11,75 | 684,00K |
| 2026-07-07 | TWD 12,05 | -%4,74 | TWD 12,70 | TWD 12,75 | TWD 11,90 | 1,16M |
| 2026-07-06 | TWD 12,65 | +%0,80 | TWD 13,30 | TWD 13,70 | TWD 12,65 | 1,93M |
| 2026-07-03 | TWD 12,55 | +%4,15 | TWD 12,05 | TWD 12,75 | TWD 12,05 | 1,39M |
| 2026-07-02 | TWD 12,05 | -%1,63 | TWD 12,05 | TWD 12,25 | TWD 11,95 | 824,40K |
| 2026-07-01 | TWD 12,25 | +%0,41 | TWD 12,35 | TWD 12,40 | TWD 12,05 | 676,90K |
| 2026-06-30 | TWD 12,20 | +%3,39 | TWD 11,85 | TWD 12,40 | TWD 11,75 | 999,00K |
| 2026-06-29 | TWD 11,80 | %0,00 | TWD 11,80 | TWD 12,05 | TWD 11,70 | 390,00K |
| 2026-06-26 | TWD 11,80 | -%2,07 | TWD 12,20 | TWD 12,20 | TWD 11,60 | 778,75K |
| 2026-06-25 | TWD 12,05 | -%2,82 | TWD 12,70 | TWD 12,70 | TWD 12,00 | 764,31K |
| 2026-06-24 | TWD 12,40 | +%2,06 | TWD 12,30 | TWD 12,90 | TWD 12,00 | 1,19M |
| 2026-06-23 | TWD 12,15 | +%0,83 | TWD 12,05 | TWD 12,40 | TWD 11,85 | 959,62K |
| 2026-06-22 | TWD 12,05 | -%0,82 | TWD 12,20 | TWD 12,30 | TWD 12,05 | 665,10K |
| 2026-06-18 | TWD 12,15 | +%1,25 | TWD 12,15 | TWD 12,20 | TWD 11,95 | 531,70K |
| 2026-06-17 | TWD 12,00 | +%2,13 | TWD 11,80 | TWD 12,25 | TWD 11,65 | 671,92K |
| 2026-06-16 | TWD 11,75 | +%0,43 | TWD 11,95 | TWD 12,05 | TWD 11,60 | 469,49K |
| 2026-06-15 | TWD 11,70 | +%0,86 | TWD 11,70 | TWD 11,95 | TWD 11,70 | 523,20K |
| 2026-06-12 | TWD 11,60 | +%1,75 | TWD 11,65 | TWD 11,80 | TWD 11,55 | 367,20K |
| 2026-06-11 | TWD 11,40 | -%0,44 | TWD 11,55 | TWD 11,60 | TWD 11,20 | 344,10K |
| 2026-06-10 | TWD 11,45 | -%2,97 | TWD 11,80 | TWD 11,95 | TWD 11,45 | 468,30K |
| 2026-06-09 | TWD 11,80 | +%0,85 | TWD 12,00 | TWD 12,00 | TWD 11,75 | 514,03K |
| 2026-06-08 | TWD 11,70 | -%2,50 | TWD 11,00 | TWD 11,75 | TWD 11,00 | 623,82K |
| 2026-06-05 | TWD 12,00 | -%2,83 | TWD 12,40 | TWD 12,40 | TWD 11,90 | 545,45K |
| 2026-06-04 | TWD 12,35 | -%1,98 | TWD 12,65 | TWD 12,90 | TWD 12,25 | 948,50K |
| 2026-06-03 | TWD 12,60 | +%2,86 | TWD 12,40 | TWD 12,85 | TWD 12,25 | 1,75M |
| 2026-06-02 | TWD 12,25 | +%2,94 | TWD 12,00 | TWD 12,35 | TWD 11,70 | 1,45M |
| 2026-06-01 | TWD 11,90 | +%2,59 | TWD 11,70 | TWD 12,20 | TWD 11,60 | 904,70K |
| 2026-05-29 | TWD 11,60 | +%0,87 | TWD 11,70 | TWD 11,75 | TWD 11,55 | 698,00K |
| 2026-05-28 | TWD 11,50 | -%3,36 | TWD 11,90 | TWD 12,10 | TWD 11,50 | 960,26K |
| 2026-05-27 | TWD 11,90 | -%2,46 | TWD 12,25 | TWD 12,25 | TWD 11,90 | 723,44K |