Holtek Semiconductor Inc. 6202
TWSE · Tayvan · Elektronik Teknoloji
TWD 63,20+3,10 (+%5,16)
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 63,20 | +%5,16 | TWD 60,50 | TWD 63,70 | TWD 59,50 | 4,61M |
| 2026-10-01 | TWD 60,10 | +%2,56 | TWD 58,60 | TWD 60,70 | TWD 58,60 | 3,61M |
| 2026-09-30 | TWD 58,60 | +%0,34 | TWD 58,90 | TWD 59,40 | TWD 58,50 | 1,06M |
| 2026-09-29 | TWD 58,40 | +%0,34 | TWD 58,20 | TWD 59,00 | TWD 58,00 | 685,08K |
| 2026-09-24 | TWD 58,20 | -%1,36 | TWD 58,20 | TWD 58,90 | TWD 58,00 | 872,03K |
| 2026-09-23 | TWD 59,00 | +%2,08 | TWD 58,90 | TWD 59,70 | TWD 57,80 | 2,07M |
| 2026-09-22 | TWD 57,80 | +%0,52 | TWD 58,20 | TWD 59,20 | TWD 57,70 | 2,02M |
| 2026-09-21 | TWD 57,50 | +%3,05 | TWD 56,50 | TWD 58,00 | TWD 56,30 | 1,44M |
| 2026-09-18 | TWD 55,80 | +%2,76 | TWD 55,10 | TWD 56,80 | TWD 54,70 | 1,19M |
| 2026-09-17 | TWD 54,30 | -%0,37 | TWD 55,00 | TWD 55,50 | TWD 54,20 | 608,25K |
| 2026-09-16 | TWD 54,50 | +%1,49 | TWD 53,80 | TWD 54,70 | TWD 53,70 | 472,00K |
| 2026-09-15 | TWD 53,70 | -%1,83 | TWD 54,60 | TWD 54,70 | TWD 53,50 | 687,05K |
| 2026-09-14 | TWD 54,70 | -%0,91 | TWD 54,80 | TWD 55,70 | TWD 54,10 | 508,19K |
| 2026-09-11 | TWD 55,20 | -%2,47 | TWD 56,00 | TWD 56,00 | TWD 55,00 | 732,31K |
| 2026-09-10 | TWD 56,60 | -%1,05 | TWD 56,50 | TWD 57,40 | TWD 56,50 | 574,40K |
| 2026-09-09 | TWD 57,20 | +%0,53 | TWD 57,10 | TWD 57,60 | TWD 56,70 | 649,07K |
| 2026-09-08 | TWD 56,90 | -%3,56 | TWD 59,10 | TWD 59,10 | TWD 56,40 | 1,85M |
| 2026-09-07 | TWD 59,00 | +%0,34 | TWD 59,40 | TWD 59,90 | TWD 58,10 | 820,11K |
| 2026-09-04 | TWD 58,80 | +%3,16 | TWD 57,80 | TWD 58,90 | TWD 57,00 | 1,00M |
| 2026-09-03 | TWD 57,00 | -%2,56 | TWD 59,50 | TWD 59,50 | TWD 56,70 | 1,10M |
| 2026-09-02 | TWD 58,50 | -%0,85 | TWD 58,20 | TWD 59,40 | TWD 58,20 | 664,69K |
| 2026-09-01 | TWD 59,00 | +%1,90 | TWD 57,90 | TWD 60,20 | TWD 57,90 | 1,47M |
| 2026-08-31 | TWD 57,90 | -%2,53 | TWD 58,50 | TWD 58,80 | TWD 57,40 | 945,44K |
| 2026-08-28 | TWD 59,40 | +%0,34 | TWD 59,50 | TWD 61,20 | TWD 59,00 | 1,20M |
| 2026-08-27 | TWD 59,20 | +%1,02 | TWD 59,60 | TWD 59,90 | TWD 58,10 | 1,19M |
| 2026-08-26 | TWD 58,60 | +%3,35 | TWD 56,90 | TWD 59,50 | TWD 56,20 | 1,34M |
| 2026-08-25 | TWD 56,70 | +%0,89 | TWD 55,80 | TWD 56,70 | TWD 54,60 | 987,45K |
| 2026-08-24 | TWD 56,20 | +%0,18 | TWD 56,40 | TWD 57,50 | TWD 56,10 | 743,05K |
| 2026-08-21 | TWD 56,10 | -%2,09 | TWD 57,40 | TWD 57,40 | TWD 55,80 | 922,20K |
| 2026-08-20 | TWD 57,30 | -%1,21 | TWD 58,90 | TWD 59,00 | TWD 56,40 | 1,33M |
| 2026-08-19 | TWD 58,00 | +%1,22 | TWD 56,20 | TWD 58,40 | TWD 55,50 | 1,46M |
| 2026-08-18 | TWD 57,30 | -%4,98 | TWD 60,00 | TWD 60,10 | TWD 57,00 | 1,88M |
| 2026-08-17 | TWD 60,30 | -%0,17 | TWD 60,40 | TWD 61,20 | TWD 59,70 | 1,14M |
| 2026-08-14 | TWD 60,40 | -%2,58 | TWD 62,50 | TWD 63,00 | TWD 60,00 | 2,46M |
| 2026-08-13 | TWD 62,00 | -%2,82 | TWD 63,20 | TWD 63,60 | TWD 61,80 | 2,53M |
| 2026-08-12 | TWD 63,80 | -%0,78 | TWD 64,50 | TWD 65,80 | TWD 63,50 | 2,25M |
| 2026-08-11 | TWD 64,30 | +%0,78 | TWD 64,00 | TWD 66,30 | TWD 63,60 | 3,42M |
| 2026-08-10 | TWD 63,80 | +%6,51 | TWD 61,20 | TWD 64,80 | TWD 61,20 | 3,49M |
| 2026-08-07 | TWD 59,90 | +%1,01 | TWD 58,90 | TWD 61,80 | TWD 58,60 | 3,01M |
| 2026-08-06 | TWD 59,30 | -%1,33 | TWD 60,00 | TWD 60,30 | TWD 57,90 | 2,86M |
| 2026-08-05 | TWD 60,10 | +%3,44 | TWD 60,60 | TWD 62,60 | TWD 59,90 | 5,20M |
| 2026-08-04 | TWD 58,10 | -%1,02 | TWD 57,50 | TWD 59,50 | TWD 56,30 | 5,79M |
| 2026-08-03 | TWD 58,70 | +%9,93 | TWD 54,00 | TWD 58,70 | TWD 54,00 | 7,43M |
| 2026-07-31 | TWD 53,40 | +%9,88 | TWD 53,40 | TWD 53,40 | TWD 53,40 | 2,05M |
| 2026-07-30 | TWD 48,60 | +%7,88 | TWD 45,40 | TWD 49,55 | TWD 44,80 | 7,74M |
| 2026-07-29 | TWD 45,05 | -%7,68 | TWD 49,10 | TWD 49,60 | TWD 43,95 | 4,78M |
| 2026-07-28 | TWD 48,80 | -%8,44 | TWD 51,90 | TWD 51,90 | TWD 48,65 | 3,07M |
| 2026-07-27 | TWD 53,30 | -%1,66 | TWD 54,20 | TWD 54,50 | TWD 51,80 | 1,96M |
| 2026-07-24 | TWD 54,20 | -%3,56 | TWD 55,60 | TWD 56,40 | TWD 54,00 | 1,69M |
| 2026-07-23 | TWD 56,20 | -%2,26 | TWD 58,50 | TWD 59,10 | TWD 55,30 | 2,07M |
| 2026-07-22 | TWD 57,50 | +%0,70 | TWD 58,10 | TWD 59,10 | TWD 57,10 | 2,63M |
| 2026-07-21 | TWD 57,10 | +%1,78 | TWD 56,50 | TWD 57,90 | TWD 55,80 | 2,41M |
| 2026-07-20 | TWD 56,10 | -%2,77 | TWD 56,60 | TWD 57,80 | TWD 53,30 | 4,26M |
| 2026-07-17 | TWD 57,70 | -%9,98 | TWD 61,50 | TWD 62,00 | TWD 57,70 | 5,81M |
| 2026-07-16 | TWD 64,10 | -%9,59 | TWD 70,40 | TWD 70,60 | TWD 63,90 | 8,73M |
| 2026-07-15 | TWD 70,90 | +%4,73 | TWD 69,00 | TWD 73,70 | TWD 69,00 | 8,67M |
| 2026-07-14 | TWD 67,70 | -%3,56 | TWD 69,20 | TWD 71,80 | TWD 63,70 | 8,37M |
| 2026-07-13 | TWD 70,20 | -%4,23 | TWD 72,60 | TWD 72,60 | TWD 68,30 | 15,87M |
| 2026-07-10 | TWD 73,30 | %0,00 | TWD 73,30 | TWD 73,30 | TWD 73,30 | 0 |
| 2026-07-09 | TWD 73,30 | +%7,79 | TWD 69,10 | TWD 74,80 | TWD 67,50 | 30,53M |
| 2026-07-08 | TWD 68,00 | +%4,94 | TWD 64,90 | TWD 68,50 | TWD 64,90 | 5,13M |
| 2026-07-07 | TWD 64,80 | -%6,22 | TWD 69,60 | TWD 69,60 | TWD 64,50 | 5,43M |
| 2026-07-06 | TWD 69,10 | +%3,13 | TWD 68,30 | TWD 71,90 | TWD 67,80 | 10,04M |
| 2026-07-03 | TWD 67,00 | -%4,15 | TWD 68,50 | TWD 71,00 | TWD 66,20 | 8,24M |
| 2026-07-02 | TWD 69,90 | +%8,54 | TWD 63,20 | TWD 70,80 | TWD 62,60 | 8,51M |
| 2026-07-01 | TWD 64,40 | -%1,08 | TWD 67,80 | TWD 70,40 | TWD 64,30 | 6,35M |
| 2026-06-30 | TWD 65,10 | +%3,33 | TWD 64,10 | TWD 66,10 | TWD 63,30 | 3,55M |
| 2026-06-29 | TWD 63,00 | -%1,41 | TWD 65,00 | TWD 66,90 | TWD 62,80 | 5,17M |
| 2026-06-26 | TWD 63,90 | -%9,23 | TWD 69,00 | TWD 70,70 | TWD 63,40 | 9,40M |
| 2026-06-25 | TWD 70,40 | -%1,40 | TWD 72,80 | TWD 72,80 | TWD 69,50 | 7,39M |
| 2026-06-24 | TWD 71,40 | +%0,71 | TWD 71,00 | TWD 73,00 | TWD 68,50 | 11,08M |
| 2026-06-23 | TWD 70,90 | -%3,80 | TWD 80,90 | TWD 81,00 | TWD 68,00 | 29,04M |
| 2026-06-22 | TWD 73,70 | +%10,00 | TWD 71,70 | TWD 73,70 | TWD 71,60 | 6,59M |
| 2026-06-18 | TWD 67,00 | +%2,45 | TWD 65,50 | TWD 67,50 | TWD 64,60 | 12,33M |
| 2026-06-17 | TWD 65,40 | +%5,48 | TWD 61,70 | TWD 66,50 | TWD 61,30 | 13,39M |
| 2026-06-16 | TWD 62,00 | -%4,91 | TWD 65,80 | TWD 66,10 | TWD 61,40 | 11,26M |
| 2026-06-15 | TWD 65,20 | +%9,76 | TWD 59,40 | TWD 65,30 | TWD 59,00 | 22,50M |
| 2026-06-12 | TWD 59,40 | +%10,00 | TWD 56,90 | TWD 59,40 | TWD 56,60 | 9,35M |
| 2026-06-11 | TWD 54,00 | +%6,93 | TWD 50,00 | TWD 55,20 | TWD 50,00 | 3,96M |
| 2026-06-10 | TWD 50,50 | -%4,54 | TWD 52,20 | TWD 53,60 | TWD 50,20 | 1,60M |
| 2026-06-09 | TWD 52,90 | +%2,32 | TWD 51,80 | TWD 53,20 | TWD 51,10 | 1,57M |
| 2026-06-08 | TWD 51,70 | -%6,00 | TWD 49,70 | TWD 51,90 | TWD 49,50 | 2,97M |
| 2026-06-05 | TWD 55,00 | -%4,18 | TWD 56,90 | TWD 57,00 | TWD 54,20 | 2,58M |
| 2026-06-04 | TWD 57,40 | -%1,71 | TWD 58,40 | TWD 58,50 | TWD 56,70 | 1,70M |
| 2026-06-03 | TWD 58,40 | +%1,21 | TWD 58,00 | TWD 59,20 | TWD 56,80 | 2,39M |
| 2026-06-02 | TWD 57,70 | -%0,69 | TWD 58,60 | TWD 59,20 | TWD 56,00 | 2,57M |
| 2026-06-01 | TWD 58,10 | -%1,02 | TWD 58,80 | TWD 59,60 | TWD 57,50 | 2,75M |
| 2026-05-29 | TWD 58,70 | -%0,68 | TWD 60,20 | TWD 60,20 | TWD 57,90 | 3,01M |
| 2026-05-28 | TWD 59,10 | -%2,15 | TWD 61,10 | TWD 61,50 | TWD 58,20 | 4,99M |
| 2026-05-27 | TWD 60,40 | -%1,79 | TWD 62,00 | TWD 62,60 | TWD 59,80 | 4,98M |