Kinko Optical Co. Ltd. 6209
TWSE · Tayvan · Elektronik Teknoloji
TWD 83,90+1,20 (+%1,45)
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 83,90 | +%1,45 | TWD 83,30 | TWD 84,70 | TWD 82,20 | 9,52M |
| 2026-10-01 | TWD 82,70 | +%1,22 | TWD 82,00 | TWD 83,80 | TWD 81,10 | 9,03M |
| 2026-09-30 | TWD 81,70 | +%0,25 | TWD 81,80 | TWD 82,50 | TWD 81,20 | 7,08M |
| 2026-09-29 | TWD 81,50 | +%2,00 | TWD 80,10 | TWD 84,20 | TWD 79,60 | 10,58M |
| 2026-09-24 | TWD 79,90 | +%2,44 | TWD 78,70 | TWD 80,30 | TWD 78,30 | 5,76M |
| 2026-09-23 | TWD 78,00 | +%1,17 | TWD 78,00 | TWD 81,50 | TWD 77,50 | 6,46M |
| 2026-09-22 | TWD 77,10 | -%2,53 | TWD 79,60 | TWD 79,90 | TWD 76,90 | 4,65M |
| 2026-09-21 | TWD 79,10 | -%1,62 | TWD 81,00 | TWD 81,20 | TWD 79,10 | 4,01M |
| 2026-09-18 | TWD 80,40 | +%3,08 | TWD 78,30 | TWD 80,40 | TWD 78,30 | 6,12M |
| 2026-09-17 | TWD 78,00 | -%2,50 | TWD 80,00 | TWD 80,50 | TWD 78,00 | 7,34M |
| 2026-09-16 | TWD 80,00 | +%5,82 | TWD 76,20 | TWD 81,00 | TWD 76,20 | 11,26M |
| 2026-09-15 | TWD 75,60 | -%1,18 | TWD 75,90 | TWD 78,50 | TWD 75,30 | 5,70M |
| 2026-09-14 | TWD 76,50 | -%4,38 | TWD 78,90 | TWD 81,60 | TWD 76,50 | 8,88M |
| 2026-09-11 | TWD 80,00 | -%1,23 | TWD 79,00 | TWD 84,80 | TWD 78,60 | 18,86M |
| 2026-09-10 | TWD 81,00 | +%2,40 | TWD 79,10 | TWD 81,00 | TWD 78,40 | 8,01M |
| 2026-09-09 | TWD 79,10 | +%2,06 | TWD 77,90 | TWD 80,30 | TWD 77,50 | 6,25M |
| 2026-09-08 | TWD 77,50 | -%2,02 | TWD 80,50 | TWD 81,10 | TWD 77,10 | 7,41M |
| 2026-09-07 | TWD 79,10 | -%2,94 | TWD 81,50 | TWD 81,80 | TWD 77,60 | 7,92M |
| 2026-09-04 | TWD 81,50 | +%0,49 | TWD 81,80 | TWD 82,20 | TWD 78,20 | 10,45M |
| 2026-09-03 | TWD 81,10 | -%3,80 | TWD 84,50 | TWD 85,70 | TWD 80,50 | 19,74M |
| 2026-09-02 | TWD 84,30 | +%2,93 | TWD 80,50 | TWD 88,50 | TWD 80,50 | 33,06M |
| 2026-09-01 | TWD 81,90 | +%3,02 | TWD 81,00 | TWD 84,80 | TWD 80,40 | 21,59M |
| 2026-08-31 | TWD 79,50 | +%3,65 | TWD 75,80 | TWD 82,20 | TWD 75,80 | 20,59M |
| 2026-08-28 | TWD 76,70 | +%0,26 | TWD 77,00 | TWD 78,10 | TWD 75,80 | 11,89M |
| 2026-08-27 | TWD 76,50 | +%2,41 | TWD 75,50 | TWD 79,60 | TWD 74,30 | 25,77M |
| 2026-08-26 | TWD 74,70 | +%8,26 | TWD 68,90 | TWD 75,80 | TWD 68,90 | 13,28M |
| 2026-08-25 | TWD 69,00 | +%1,77 | TWD 67,80 | TWD 69,80 | TWD 65,60 | 3,56M |
| 2026-08-24 | TWD 67,80 | -%2,45 | TWD 69,10 | TWD 71,50 | TWD 67,80 | 3,48M |
| 2026-08-21 | TWD 69,50 | +%0,72 | TWD 69,80 | TWD 70,10 | TWD 67,70 | 3,21M |
| 2026-08-20 | TWD 69,00 | +%2,99 | TWD 69,20 | TWD 70,90 | TWD 68,10 | 4,21M |
| 2026-08-19 | TWD 67,00 | -%1,03 | TWD 66,40 | TWD 68,40 | TWD 65,60 | 2,46M |
| 2026-08-18 | TWD 67,70 | -%4,78 | TWD 71,10 | TWD 72,00 | TWD 67,20 | 4,19M |
| 2026-08-17 | TWD 71,10 | +%2,01 | TWD 70,00 | TWD 72,80 | TWD 70,00 | 5,53M |
| 2026-08-14 | TWD 69,70 | -%1,27 | TWD 70,70 | TWD 72,40 | TWD 69,40 | 3,44M |
| 2026-08-13 | TWD 70,60 | -%5,87 | TWD 72,00 | TWD 72,80 | TWD 70,60 | 6,57M |
| 2026-08-12 | TWD 75,00 | %0,00 | TWD 75,00 | TWD 77,40 | TWD 75,00 | 4,60M |
| 2026-08-11 | TWD 75,00 | +%1,35 | TWD 74,30 | TWD 75,60 | TWD 73,80 | 3,20M |
| 2026-08-10 | TWD 74,00 | -%0,40 | TWD 77,00 | TWD 77,40 | TWD 73,80 | 5,36M |
| 2026-08-07 | TWD 74,30 | -%3,13 | TWD 76,70 | TWD 77,90 | TWD 74,30 | 8,08M |
| 2026-08-06 | TWD 76,70 | +%6,68 | TWD 71,60 | TWD 77,30 | TWD 70,50 | 7,62M |
| 2026-08-05 | TWD 71,90 | +%4,05 | TWD 70,70 | TWD 72,60 | TWD 70,10 | 3,68M |
| 2026-08-04 | TWD 69,10 | -%1,00 | TWD 69,90 | TWD 70,70 | TWD 68,30 | 4,73M |
| 2026-08-03 | TWD 69,80 | +%9,92 | TWD 63,40 | TWD 69,80 | TWD 63,00 | 5,74M |
| 2026-07-31 | TWD 63,50 | +%9,67 | TWD 62,20 | TWD 63,60 | TWD 61,40 | 3,30M |
| 2026-07-30 | TWD 57,90 | -%8,10 | TWD 62,40 | TWD 66,00 | TWD 56,70 | 7,14M |
| 2026-07-29 | TWD 63,00 | -%1,10 | TWD 64,00 | TWD 68,60 | TWD 60,40 | 14,35M |
| 2026-07-28 | TWD 63,70 | -%7,95 | TWD 66,40 | TWD 67,90 | TWD 63,60 | 5,03M |
| 2026-07-27 | TWD 69,20 | +%2,22 | TWD 69,00 | TWD 72,40 | TWD 68,50 | 10,27M |
| 2026-07-24 | TWD 67,70 | -%5,71 | TWD 70,70 | TWD 70,70 | TWD 67,50 | 2,86M |
| 2026-07-23 | TWD 71,80 | +%2,57 | TWD 70,90 | TWD 73,70 | TWD 69,80 | 4,55M |
| 2026-07-22 | TWD 70,00 | +%3,55 | TWD 69,20 | TWD 72,10 | TWD 69,20 | 2,93M |
| 2026-07-21 | TWD 67,60 | +%3,36 | TWD 66,00 | TWD 67,90 | TWD 65,80 | 2,51M |
| 2026-07-20 | TWD 65,40 | -%5,63 | TWD 67,50 | TWD 68,70 | TWD 62,50 | 5,70M |
| 2026-07-17 | TWD 69,30 | -%9,88 | TWD 74,50 | TWD 74,80 | TWD 69,30 | 7,34M |
| 2026-07-16 | TWD 76,90 | -%1,79 | TWD 78,30 | TWD 79,90 | TWD 76,60 | 3,83M |
| 2026-07-15 | TWD 78,30 | -%0,25 | TWD 80,10 | TWD 80,90 | TWD 76,90 | 4,09M |
| 2026-07-14 | TWD 78,50 | -%5,19 | TWD 81,50 | TWD 82,40 | TWD 74,60 | 6,21M |
| 2026-07-13 | TWD 82,80 | +%2,48 | TWD 81,10 | TWD 84,70 | TWD 80,70 | 9,56M |
| 2026-07-10 | TWD 80,80 | %0,00 | TWD 80,80 | TWD 80,80 | TWD 80,80 | 0 |
| 2026-07-09 | TWD 80,80 | +%3,32 | TWD 78,50 | TWD 83,40 | TWD 78,30 | 7,99M |
| 2026-07-08 | TWD 78,20 | +%4,13 | TWD 77,80 | TWD 78,30 | TWD 75,20 | 3,94M |
| 2026-07-07 | TWD 75,10 | -%7,40 | TWD 81,30 | TWD 82,20 | TWD 75,10 | 5,49M |
| 2026-07-06 | TWD 81,10 | +%1,37 | TWD 80,70 | TWD 82,40 | TWD 79,50 | 4,76M |
| 2026-07-03 | TWD 80,00 | -%0,37 | TWD 80,00 | TWD 80,90 | TWD 79,10 | 3,04M |
| 2026-07-02 | TWD 80,30 | +%1,39 | TWD 78,10 | TWD 82,90 | TWD 77,70 | 5,32M |
| 2026-07-01 | TWD 79,20 | -%1,86 | TWD 81,10 | TWD 83,50 | TWD 79,00 | 6,22M |
| 2026-06-30 | TWD 80,70 | +%1,89 | TWD 80,10 | TWD 81,50 | TWD 79,10 | 4,41M |
| 2026-06-29 | TWD 79,20 | -%2,58 | TWD 81,30 | TWD 82,10 | TWD 78,00 | 7,10M |
| 2026-06-26 | TWD 81,30 | -%9,06 | TWD 88,70 | TWD 88,80 | TWD 80,60 | 12,36M |
| 2026-06-25 | TWD 89,40 | +%0,45 | TWD 89,70 | TWD 94,80 | TWD 88,10 | 16,67M |
| 2026-06-24 | TWD 89,00 | -%1,44 | TWD 89,30 | TWD 90,80 | TWD 87,10 | 9,64M |
| 2026-06-23 | TWD 90,30 | -%7,10 | TWD 97,50 | TWD 97,60 | TWD 89,40 | 15,20M |
| 2026-06-22 | TWD 97,20 | +%0,10 | TWD 100,00 | TWD 101,00 | TWD 95,70 | 21,55M |
| 2026-06-18 | TWD 97,10 | +%1,46 | TWD 95,80 | TWD 98,30 | TWD 93,10 | 30,66M |
| 2026-06-17 | TWD 95,70 | +%0,42 | TWD 95,50 | TWD 104,50 | TWD 93,80 | 95,17M |
| 2026-06-16 | TWD 95,30 | +%9,92 | TWD 87,20 | TWD 95,30 | TWD 86,40 | 49,40M |
| 2026-06-15 | TWD 86,70 | +%5,22 | TWD 83,80 | TWD 89,60 | TWD 82,80 | 22,24M |
| 2026-06-12 | TWD 82,40 | +%3,91 | TWD 82,10 | TWD 84,80 | TWD 80,00 | 13,70M |
| 2026-06-11 | TWD 79,30 | -%2,10 | TWD 80,80 | TWD 82,00 | TWD 77,00 | 16,80M |
| 2026-06-10 | TWD 81,00 | -%7,95 | TWD 88,00 | TWD 95,90 | TWD 80,90 | 60,11M |
| 2026-06-09 | TWD 88,00 | +%10,00 | TWD 80,50 | TWD 88,00 | TWD 80,50 | 21,92M |
| 2026-06-08 | TWD 80,00 | -%8,99 | TWD 79,20 | TWD 81,20 | TWD 79,20 | 11,77M |
| 2026-06-05 | TWD 87,90 | +%3,78 | TWD 85,00 | TWD 89,00 | TWD 82,20 | 38,24M |
| 2026-06-04 | TWD 84,70 | +%5,09 | TWD 80,00 | TWD 87,50 | TWD 79,80 | 16,30M |
| 2026-06-03 | TWD 80,60 | +%1,77 | TWD 79,00 | TWD 82,40 | TWD 78,20 | 7,40M |
| 2026-06-02 | TWD 79,20 | -%6,27 | TWD 84,50 | TWD 84,60 | TWD 77,60 | 12,12M |
| 2026-06-01 | TWD 84,50 | +%3,43 | TWD 83,90 | TWD 86,40 | TWD 83,40 | 16,48M |
| 2026-05-29 | TWD 81,70 | +%1,24 | TWD 81,30 | TWD 81,90 | TWD 80,30 | 6,26M |
| 2026-05-28 | TWD 80,70 | -%1,47 | TWD 82,50 | TWD 84,40 | TWD 79,40 | 13,44M |
| 2026-05-27 | TWD 81,90 | +%1,11 | TWD 81,50 | TWD 82,60 | TWD 78,00 | 14,72M |