Kintech Electronics Co., Ltd. 6210
TPEX · Tayvan · Elektronik Teknoloji
TWD 17,80-0,10 (-%0,56)
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 17,80 | -%0,56 | TWD 17,50 | TWD 17,80 | TWD 17,45 | 12,00K |
| 2026-10-01 | TWD 17,90 | %0,00 | TWD 17,90 | TWD 18,50 | TWD 17,90 | 12,00K |
| 2026-09-30 | TWD 17,90 | +%0,85 | TWD 17,55 | TWD 17,95 | TWD 17,50 | 21,00K |
| 2026-09-29 | TWD 17,75 | -%0,28 | TWD 17,80 | TWD 17,80 | TWD 17,25 | 9,12K |
| 2026-09-24 | TWD 17,80 | +%2,30 | TWD 18,00 | TWD 18,00 | TWD 17,70 | 21,00K |
| 2026-09-23 | TWD 17,40 | -%0,29 | TWD 17,00 | TWD 17,40 | TWD 17,00 | 8,06K |
| 2026-09-22 | TWD 17,45 | +%1,16 | TWD 17,30 | TWD 17,75 | TWD 17,30 | 9,00K |
| 2026-09-21 | TWD 17,25 | -%1,71 | TWD 17,30 | TWD 17,30 | TWD 17,00 | 13,00K |
| 2026-09-18 | TWD 17,55 | +%2,63 | TWD 16,80 | TWD 17,55 | TWD 16,70 | 13,12K |
| 2026-09-17 | TWD 17,10 | -%1,16 | TWD 16,65 | TWD 17,40 | TWD 16,65 | 9,00K |
| 2026-09-16 | TWD 17,30 | +%2,98 | TWD 16,70 | TWD 17,35 | TWD 16,65 | 12,06K |
| 2026-09-15 | TWD 16,80 | -%4,00 | TWD 16,45 | TWD 17,30 | TWD 16,45 | 9,00K |
| 2026-09-14 | TWD 17,50 | -%1,96 | TWD 17,00 | TWD 17,85 | TWD 16,50 | 37,30K |
| 2026-09-11 | TWD 17,85 | +%0,56 | TWD 17,85 | TWD 17,85 | TWD 17,85 | 1,72K |
| 2026-09-10 | TWD 17,75 | +%1,43 | TWD 17,50 | TWD 17,75 | TWD 17,20 | 17,06K |
| 2026-09-09 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 6,00K |
| 2026-09-08 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 0 |
| 2026-09-07 | TWD 17,50 | -%1,41 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 1,00K |
| 2026-09-04 | TWD 17,75 | -%0,28 | TWD 17,30 | TWD 17,75 | TWD 17,30 | 5,00K |
| 2026-09-03 | TWD 17,80 | -%0,56 | TWD 17,70 | TWD 17,80 | TWD 17,70 | 6,01K |
| 2026-09-02 | TWD 17,90 | -%0,56 | TWD 17,85 | TWD 17,90 | TWD 17,85 | 6,00K |
| 2026-09-01 | TWD 18,00 | %0,00 | TWD 18,00 | TWD 18,00 | TWD 18,00 | 0 |
| 2026-08-31 | TWD 18,00 | -%0,28 | TWD 18,00 | TWD 18,05 | TWD 17,50 | 13,00K |
| 2026-08-28 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,05 | TWD 18,05 | 1,38K |
| 2026-08-27 | TWD 18,05 | +%1,69 | TWD 17,70 | TWD 18,05 | TWD 17,70 | 9,06K |
| 2026-08-26 | TWD 17,75 | +%0,28 | TWD 17,15 | TWD 17,75 | TWD 17,10 | 9,06K |
| 2026-08-25 | TWD 17,70 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,25 | 5,06K |
| 2026-08-24 | TWD 17,70 | +%1,72 | TWD 17,50 | TWD 18,10 | TWD 17,50 | 11,00K |
| 2026-08-21 | TWD 17,40 | %0,00 | TWD 17,20 | TWD 17,40 | TWD 17,20 | 7,00K |
| 2026-08-20 | TWD 17,40 | +%1,75 | TWD 16,85 | TWD 17,40 | TWD 16,85 | 2,00K |
| 2026-08-19 | TWD 17,10 | +%0,29 | TWD 16,90 | TWD 17,25 | TWD 16,90 | 4,00K |
| 2026-08-18 | TWD 17,05 | %0,00 | TWD 17,05 | TWD 17,05 | TWD 16,90 | 6,00K |
| 2026-08-17 | TWD 17,05 | -%3,94 | TWD 17,10 | TWD 17,15 | TWD 17,05 | 14,00K |
| 2026-08-14 | TWD 17,75 | +%0,28 | TWD 17,75 | TWD 17,75 | TWD 17,75 | 2,00K |
| 2026-08-13 | TWD 17,70 | +%1,43 | TWD 17,00 | TWD 17,85 | TWD 16,85 | 22,00K |
| 2026-08-12 | TWD 17,45 | +%0,87 | TWD 17,50 | TWD 17,75 | TWD 17,20 | 14,00K |
| 2026-08-11 | TWD 17,30 | +%1,47 | TWD 17,40 | TWD 17,40 | TWD 17,30 | 12,00K |
| 2026-08-10 | TWD 17,05 | -%0,29 | TWD 16,90 | TWD 17,50 | TWD 16,80 | 17,00K |
| 2026-08-07 | TWD 17,10 | -%1,16 | TWD 17,15 | TWD 17,50 | TWD 16,90 | 10,10K |
| 2026-08-06 | TWD 17,30 | -%2,54 | TWD 17,65 | TWD 18,05 | TWD 16,50 | 69,00K |
| 2026-08-05 | TWD 17,75 | -%2,74 | TWD 17,95 | TWD 18,35 | TWD 17,50 | 26,00K |
| 2026-08-04 | TWD 18,25 | %0,00 | TWD 18,30 | TWD 18,30 | TWD 18,00 | 5,00K |
| 2026-08-03 | TWD 18,25 | -%0,54 | TWD 18,00 | TWD 18,60 | TWD 17,35 | 60,12K |
| 2026-07-31 | TWD 18,35 | -%3,42 | TWD 18,50 | TWD 18,85 | TWD 18,00 | 49,00K |
| 2026-07-30 | TWD 19,00 | -%1,30 | TWD 18,60 | TWD 19,00 | TWD 18,00 | 25,10K |
| 2026-07-29 | TWD 19,25 | +%0,79 | TWD 18,50 | TWD 19,25 | TWD 18,50 | 7,11K |
| 2026-07-28 | TWD 19,10 | -%1,29 | TWD 18,50 | TWD 19,10 | TWD 18,50 | 6,00K |
| 2026-07-27 | TWD 19,35 | -%0,77 | TWD 18,50 | TWD 19,35 | TWD 18,40 | 11,00K |
| 2026-07-24 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,50 | TWD 19,50 | 0 |
| 2026-07-23 | TWD 19,50 | %0,00 | TWD 19,00 | TWD 19,55 | TWD 19,00 | 4,00K |
| 2026-07-22 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,50 | TWD 19,50 | 0 |
| 2026-07-21 | TWD 19,50 | +%6,56 | TWD 18,60 | TWD 19,50 | TWD 18,60 | 2,00K |
| 2026-07-20 | TWD 18,30 | -%2,14 | TWD 18,50 | TWD 18,80 | TWD 18,20 | 11,00K |
| 2026-07-17 | TWD 18,70 | -%6,03 | TWD 19,35 | TWD 19,35 | TWD 18,65 | 14,00K |
| 2026-07-16 | TWD 19,90 | +%3,38 | TWD 19,40 | TWD 19,90 | TWD 19,25 | 4,00K |
| 2026-07-15 | TWD 19,25 | -%1,79 | TWD 19,50 | TWD 19,55 | TWD 19,25 | 7,00K |
| 2026-07-14 | TWD 19,60 | +%0,51 | TWD 19,30 | TWD 19,60 | TWD 18,10 | 25,01K |
| 2026-07-13 | TWD 19,50 | -%1,27 | TWD 19,95 | TWD 19,95 | TWD 19,50 | 24,00K |
| 2026-07-10 | TWD 19,75 | %0,00 | TWD 19,75 | TWD 19,75 | TWD 19,75 | 0 |
| 2026-07-09 | TWD 19,75 | +%3,13 | TWD 19,50 | TWD 19,75 | TWD 19,30 | 6,05K |
| 2026-07-08 | TWD 19,15 | -%0,26 | TWD 19,35 | TWD 19,60 | TWD 19,15 | 13,50K |
| 2026-07-07 | TWD 19,20 | -%1,54 | TWD 19,25 | TWD 19,40 | TWD 19,20 | 10,00K |
| 2026-07-06 | TWD 19,50 | -%2,01 | TWD 19,50 | TWD 19,55 | TWD 19,40 | 22,03K |
| 2026-07-03 | TWD 19,90 | -%1,00 | TWD 19,95 | TWD 19,95 | TWD 19,20 | 28,00K |
| 2026-07-02 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 20,10 | 6,00K |
| 2026-07-01 | TWD 20,10 | +%0,75 | TWD 20,00 | TWD 20,10 | TWD 19,60 | 18,00K |
| 2026-06-30 | TWD 19,95 | -%0,25 | TWD 20,00 | TWD 20,05 | TWD 19,85 | 24,47K |
| 2026-06-29 | TWD 20,00 | -%0,25 | TWD 20,05 | TWD 20,05 | TWD 19,20 | 45,10K |
| 2026-06-26 | TWD 20,05 | -%1,72 | TWD 20,05 | TWD 20,05 | TWD 18,80 | 23,00K |
| 2026-06-25 | TWD 20,40 | -%0,49 | TWD 20,00 | TWD 20,50 | TWD 20,00 | 38,00K |
| 2026-06-24 | TWD 20,50 | -%0,49 | TWD 20,40 | TWD 20,50 | TWD 20,40 | 11,00K |
| 2026-06-23 | TWD 20,60 | -%1,67 | TWD 20,70 | TWD 20,70 | TWD 20,60 | 3,00K |
| 2026-06-22 | TWD 20,95 | +%1,21 | TWD 20,50 | TWD 21,20 | TWD 20,40 | 12,00K |
| 2026-06-18 | TWD 20,70 | +%0,24 | TWD 20,65 | TWD 20,70 | TWD 20,40 | 7,00K |
| 2026-06-17 | TWD 20,65 | %0,00 | TWD 20,35 | TWD 20,65 | TWD 20,35 | 6,00K |
| 2026-06-16 | TWD 20,65 | -%0,48 | TWD 20,60 | TWD 20,95 | TWD 20,60 | 20,00K |
| 2026-06-15 | TWD 20,75 | -%0,48 | TWD 20,85 | TWD 21,00 | TWD 20,50 | 50,00K |
| 2026-06-12 | TWD 20,85 | -%0,24 | TWD 21,00 | TWD 21,10 | TWD 20,35 | 59,00K |
| 2026-06-11 | TWD 20,90 | -%2,79 | TWD 21,30 | TWD 21,30 | TWD 20,70 | 21,00K |
| 2026-06-10 | TWD 21,50 | +%0,94 | TWD 21,90 | TWD 22,00 | TWD 21,50 | 67,04K |
| 2026-06-09 | TWD 21,30 | +%2,65 | TWD 20,85 | TWD 21,60 | TWD 20,85 | 39,00K |
| 2026-06-08 | TWD 20,75 | -%1,43 | TWD 20,75 | TWD 21,50 | TWD 20,75 | 43,00K |
| 2026-06-05 | TWD 21,05 | %0,00 | TWD 21,05 | TWD 21,10 | TWD 20,75 | 48,00K |
| 2026-06-04 | TWD 21,05 | -%0,71 | TWD 21,20 | TWD 21,20 | TWD 20,90 | 17,00K |
| 2026-06-03 | TWD 21,20 | +%0,24 | TWD 21,00 | TWD 21,50 | TWD 21,00 | 21,10K |
| 2026-06-02 | TWD 21,15 | +%1,93 | TWD 22,65 | TWD 22,65 | TWD 21,00 | 41,00K |
| 2026-06-01 | TWD 20,75 | -%0,72 | TWD 20,40 | TWD 21,00 | TWD 20,35 | 31,00K |
| 2026-05-29 | TWD 20,90 | -%0,71 | TWD 20,90 | TWD 21,40 | TWD 20,55 | 27,00K |
| 2026-05-28 | TWD 21,05 | -%0,71 | TWD 20,65 | TWD 21,30 | TWD 20,55 | 74,00K |
| 2026-05-27 | TWD 21,20 | -%0,93 | TWD 21,20 | TWD 21,40 | TWD 20,60 | 17,00K |