Quanta Storage Inc. 6188
TPEX · Tayvan · Elektronik Teknoloji
TWD 62,20+0,10 (+%0,16)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 62,30 | +%0,32 | TWD 62,20 | TWD 62,40 | TWD 61,90 | 132,87K |
| 2026-10-01 | TWD 62,10 | %0,00 | TWD 62,30 | TWD 62,50 | TWD 61,80 | 331,08K |
| 2026-09-30 | TWD 62,10 | +%0,81 | TWD 61,80 | TWD 62,40 | TWD 61,80 | 657,05K |
| 2026-09-29 | TWD 61,60 | -%0,65 | TWD 62,00 | TWD 62,60 | TWD 61,50 | 471,12K |
| 2026-09-24 | TWD 62,00 | +%0,49 | TWD 61,90 | TWD 62,40 | TWD 61,50 | 313,14K |
| 2026-09-23 | TWD 61,70 | -%0,96 | TWD 62,30 | TWD 62,60 | TWD 61,70 | 442,90K |
| 2026-09-22 | TWD 62,30 | -%0,64 | TWD 63,20 | TWD 63,80 | TWD 62,30 | 517,98K |
| 2026-09-21 | TWD 62,70 | +%0,16 | TWD 63,00 | TWD 63,40 | TWD 62,50 | 465,25K |
| 2026-09-18 | TWD 62,60 | +%1,13 | TWD 62,50 | TWD 62,60 | TWD 61,70 | 684,96K |
| 2026-09-17 | TWD 61,90 | +%0,81 | TWD 61,40 | TWD 62,50 | TWD 61,40 | 536,09K |
| 2026-09-16 | TWD 61,40 | -%0,32 | TWD 61,50 | TWD 62,00 | TWD 61,30 | 703,09K |
| 2026-09-15 | TWD 61,60 | -%1,28 | TWD 62,10 | TWD 62,60 | TWD 61,60 | 448,13K |
| 2026-09-14 | TWD 62,40 | -%0,32 | TWD 62,60 | TWD 63,00 | TWD 61,90 | 592,18K |
| 2026-09-11 | TWD 62,60 | -%1,42 | TWD 63,50 | TWD 63,50 | TWD 62,50 | 552,58K |
| 2026-09-10 | TWD 63,50 | -%1,40 | TWD 64,50 | TWD 64,60 | TWD 63,50 | 483,11K |
| 2026-09-09 | TWD 64,40 | -%0,92 | TWD 65,00 | TWD 65,20 | TWD 64,30 | 652,61K |
| 2026-09-08 | TWD 65,00 | -%0,76 | TWD 65,00 | TWD 65,10 | TWD 63,80 | 1,12M |
| 2026-09-07 | TWD 65,50 | -%1,65 | TWD 66,60 | TWD 66,80 | TWD 65,50 | 660,94K |
| 2026-09-04 | TWD 66,60 | +%1,52 | TWD 66,20 | TWD 66,90 | TWD 65,70 | 332,20K |
| 2026-09-03 | TWD 65,60 | -%3,39 | TWD 68,30 | TWD 69,40 | TWD 65,60 | 1,71M |
| 2026-09-02 | TWD 67,90 | %0,00 | TWD 68,00 | TWD 68,80 | TWD 67,90 | 463,15K |
| 2026-09-01 | TWD 67,90 | +%1,04 | TWD 67,20 | TWD 68,10 | TWD 67,20 | 362,04K |
| 2026-08-31 | TWD 67,20 | -%2,33 | TWD 68,50 | TWD 68,50 | TWD 67,20 | 774,88K |
| 2026-08-28 | TWD 68,80 | -%1,01 | TWD 69,80 | TWD 69,80 | TWD 68,50 | 403,26K |
| 2026-08-27 | TWD 69,50 | +%1,31 | TWD 69,00 | TWD 70,60 | TWD 69,00 | 894,29K |
| 2026-08-26 | TWD 68,60 | +%1,63 | TWD 67,60 | TWD 68,80 | TWD 67,60 | 404,66K |
| 2026-08-25 | TWD 67,50 | %0,00 | TWD 67,50 | TWD 67,90 | TWD 66,20 | 572,05K |
| 2026-08-24 | TWD 67,50 | -%0,74 | TWD 68,00 | TWD 68,20 | TWD 67,40 | 447,63K |
| 2026-08-21 | TWD 68,00 | -%1,02 | TWD 68,60 | TWD 68,90 | TWD 67,70 | 587,29K |
| 2026-08-20 | TWD 68,70 | -%0,58 | TWD 69,70 | TWD 70,80 | TWD 68,60 | 407,62K |
| 2026-08-19 | TWD 69,10 | -%0,14 | TWD 69,20 | TWD 70,60 | TWD 68,60 | 730,02K |
| 2026-08-18 | TWD 69,20 | -%1,28 | TWD 70,10 | TWD 70,40 | TWD 69,10 | 770,50K |
| 2026-08-17 | TWD 70,10 | -%0,43 | TWD 70,50 | TWD 72,20 | TWD 70,00 | 569,47K |
| 2026-08-14 | TWD 70,40 | -%2,49 | TWD 71,60 | TWD 72,20 | TWD 70,20 | 479,26K |
| 2026-08-13 | TWD 72,20 | +%0,56 | TWD 72,10 | TWD 73,20 | TWD 71,10 | 793,20K |
| 2026-08-12 | TWD 71,80 | %0,00 | TWD 71,80 | TWD 72,60 | TWD 71,60 | 491,50K |
| 2026-08-11 | TWD 71,80 | -%0,42 | TWD 72,10 | TWD 72,10 | TWD 70,80 | 387,08K |
| 2026-08-10 | TWD 72,10 | +%1,41 | TWD 72,00 | TWD 72,70 | TWD 71,40 | 590,16K |
| 2026-08-07 | TWD 71,10 | -%1,11 | TWD 71,50 | TWD 73,00 | TWD 71,10 | 709,26K |
| 2026-08-06 | TWD 71,90 | +%1,55 | TWD 70,80 | TWD 71,90 | TWD 70,70 | 538,70K |
| 2026-08-05 | TWD 70,80 | +%0,43 | TWD 70,80 | TWD 72,60 | TWD 70,80 | 1,12M |
| 2026-08-04 | TWD 70,50 | +%0,86 | TWD 69,30 | TWD 71,40 | TWD 68,80 | 1,06M |
| 2026-08-03 | TWD 69,90 | +%5,43 | TWD 66,90 | TWD 70,50 | TWD 65,90 | 1,35M |
| 2026-07-31 | TWD 66,30 | +%6,76 | TWD 65,30 | TWD 67,90 | TWD 64,80 | 1,36M |
| 2026-07-30 | TWD 62,10 | -%3,57 | TWD 63,30 | TWD 64,40 | TWD 62,00 | 1,20M |
| 2026-07-29 | TWD 64,40 | -%3,88 | TWD 67,10 | TWD 68,30 | TWD 62,10 | 2,08M |
| 2026-07-28 | TWD 67,00 | -%5,10 | TWD 69,00 | TWD 69,00 | TWD 67,00 | 1,43M |
| 2026-07-27 | TWD 70,60 | +%0,28 | TWD 70,70 | TWD 70,70 | TWD 68,80 | 708,10K |
| 2026-07-24 | TWD 70,40 | -%0,85 | TWD 70,60 | TWD 71,80 | TWD 70,00 | 458,06K |
| 2026-07-23 | TWD 71,00 | -%0,98 | TWD 72,20 | TWD 72,60 | TWD 70,90 | 474,05K |
| 2026-07-22 | TWD 71,70 | +%0,28 | TWD 71,70 | TWD 73,00 | TWD 71,70 | 723,41K |
| 2026-07-21 | TWD 71,50 | +%1,27 | TWD 71,10 | TWD 72,00 | TWD 70,60 | 610,01K |
| 2026-07-20 | TWD 70,60 | +%1,15 | TWD 70,90 | TWD 71,50 | TWD 67,40 | 1,17M |
| 2026-07-17 | TWD 69,80 | -%5,29 | TWD 73,00 | TWD 73,70 | TWD 69,80 | 1,82M |
| 2026-07-16 | TWD 73,70 | -%1,47 | TWD 74,80 | TWD 74,80 | TWD 73,10 | 870,16K |
| 2026-07-15 | TWD 74,80 | +%0,13 | TWD 75,40 | TWD 75,60 | TWD 74,20 | 878,23K |
| 2026-07-14 | TWD 74,70 | -%3,86 | TWD 78,10 | TWD 78,10 | TWD 72,70 | 1,42M |
| 2026-07-13 | TWD 77,70 | -%1,02 | TWD 78,90 | TWD 80,40 | TWD 77,50 | 881,05K |
| 2026-07-10 | TWD 78,50 | %0,00 | TWD 78,50 | TWD 78,50 | TWD 78,50 | 0 |
| 2026-07-09 | TWD 78,50 | -%0,88 | TWD 79,30 | TWD 79,80 | TWD 78,20 | 515,15K |
| 2026-07-08 | TWD 79,20 | +%0,89 | TWD 78,60 | TWD 79,60 | TWD 77,20 | 1,10M |
| 2026-07-07 | TWD 78,50 | -%1,88 | TWD 80,10 | TWD 80,40 | TWD 77,50 | 1,54M |
| 2026-07-06 | TWD 80,00 | -%0,37 | TWD 80,90 | TWD 82,40 | TWD 79,60 | 2,58M |
| 2026-07-03 | TWD 80,30 | +%0,38 | TWD 79,80 | TWD 80,30 | TWD 78,90 | 2,19M |
| 2026-07-02 | TWD 80,00 | +%3,23 | TWD 77,50 | TWD 80,60 | TWD 76,50 | 4,38M |
| 2026-07-01 | TWD 77,50 | %0,00 | TWD 78,40 | TWD 78,50 | TWD 76,10 | 2,12M |
| 2026-06-30 | TWD 77,50 | +%3,75 | TWD 75,20 | TWD 77,70 | TWD 74,10 | 2,66M |
| 2026-06-29 | TWD 74,70 | +%1,77 | TWD 72,90 | TWD 74,70 | TWD 72,80 | 2,42M |
| 2026-06-26 | TWD 73,40 | -%4,80 | TWD 77,10 | TWD 77,10 | TWD 72,20 | 4,66M |
| 2026-06-25 | TWD 77,10 | -%1,78 | TWD 78,80 | TWD 79,90 | TWD 77,10 | 1,67M |
| 2026-06-24 | TWD 78,50 | +%1,03 | TWD 77,10 | TWD 78,70 | TWD 76,50 | 1,01M |
| 2026-06-23 | TWD 77,70 | -%2,02 | TWD 79,70 | TWD 79,70 | TWD 77,20 | 2,20M |
| 2026-06-22 | TWD 79,30 | -%0,38 | TWD 80,20 | TWD 80,70 | TWD 79,20 | 1,62M |
| 2026-06-18 | TWD 79,60 | +%0,25 | TWD 79,60 | TWD 80,20 | TWD 79,10 | 921,47K |
| 2026-06-17 | TWD 79,40 | +%0,38 | TWD 79,40 | TWD 80,10 | TWD 78,30 | 925,55K |
| 2026-06-16 | TWD 79,10 | -%2,83 | TWD 82,00 | TWD 82,00 | TWD 79,10 | 1,52M |
| 2026-06-15 | TWD 81,40 | +%0,25 | TWD 82,00 | TWD 82,50 | TWD 81,30 | 895,00K |
| 2026-06-12 | TWD 81,20 | +%3,44 | TWD 79,50 | TWD 81,80 | TWD 79,50 | 1,37M |
| 2026-06-11 | TWD 78,50 | -%1,01 | TWD 79,30 | TWD 79,90 | TWD 76,90 | 1,63M |
| 2026-06-10 | TWD 79,30 | -%3,06 | TWD 81,70 | TWD 82,50 | TWD 79,30 | 1,73M |
| 2026-06-09 | TWD 81,80 | +%3,02 | TWD 80,30 | TWD 83,40 | TWD 79,40 | 1,60M |
| 2026-06-08 | TWD 79,40 | -%5,59 | TWD 76,60 | TWD 79,60 | TWD 76,60 | 2,63M |
| 2026-06-05 | TWD 84,10 | -%3,00 | TWD 86,40 | TWD 87,40 | TWD 83,90 | 2,29M |
| 2026-06-04 | TWD 86,70 | -%1,70 | TWD 87,90 | TWD 87,90 | TWD 84,80 | 3,35M |
| 2026-06-03 | TWD 88,20 | +%1,26 | TWD 87,40 | TWD 89,90 | TWD 86,10 | 4,07M |
| 2026-06-02 | TWD 87,10 | -%0,34 | TWD 88,00 | TWD 88,70 | TWD 85,70 | 3,76M |
| 2026-06-01 | TWD 87,40 | +%3,31 | TWD 85,30 | TWD 88,20 | TWD 85,20 | 4,91M |
| 2026-05-29 | TWD 84,60 | +%3,42 | TWD 82,60 | TWD 85,00 | TWD 82,10 | 2,60M |
| 2026-05-28 | TWD 81,80 | -%2,50 | TWD 84,00 | TWD 85,20 | TWD 81,50 | 2,45M |
| 2026-05-27 | TWD 83,90 | -%1,87 | TWD 86,40 | TWD 86,60 | TWD 83,00 | 2,58M |