ITEQ Corporation 6213
TWSE · Tayvan · Elektronik Teknoloji
TWD 642,00+19,00 (+%3,05)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 642,00 | +%3,05 | TWD 623,00 | TWD 643,00 | TWD 611,00 | 14,24M |
| 2026-09-30 | TWD 623,00 | +%0,48 | TWD 624,00 | TWD 649,00 | TWD 622,00 | 23,24M |
| 2026-09-29 | TWD 620,00 | +%4,20 | TWD 620,00 | TWD 628,00 | TWD 588,00 | 27,02M |
| 2026-09-24 | TWD 595,00 | +%9,98 | TWD 595,00 | TWD 595,00 | TWD 592,00 | 16,29M |
| 2026-09-23 | TWD 541,00 | -%0,37 | TWD 542,00 | TWD 547,00 | TWD 525,00 | 11,33M |
| 2026-09-22 | TWD 543,00 | +%0,18 | TWD 545,00 | TWD 574,00 | TWD 539,00 | 20,86M |
| 2026-09-21 | TWD 542,00 | +%7,33 | TWD 515,00 | TWD 542,00 | TWD 510,00 | 17,55M |
| 2026-09-18 | TWD 505,00 | +%2,02 | TWD 503,00 | TWD 525,00 | TWD 501,00 | 21,82M |
| 2026-09-17 | TWD 495,00 | -%10,00 | TWD 548,00 | TWD 548,00 | TWD 495,00 | 36,47M |
| 2026-09-16 | TWD 550,00 | +%5,97 | TWD 525,00 | TWD 555,00 | TWD 514,00 | 20,93M |
| 2026-09-15 | TWD 519,00 | +%0,78 | TWD 514,00 | TWD 531,00 | TWD 511,00 | 11,37M |
| 2026-09-14 | TWD 515,00 | +%1,18 | TWD 492,00 | TWD 521,00 | TWD 482,00 | 10,02M |
| 2026-09-11 | TWD 509,00 | -%1,93 | TWD 503,00 | TWD 537,00 | TWD 501,00 | 17,09M |
| 2026-09-10 | TWD 519,00 | -%0,76 | TWD 516,00 | TWD 520,00 | TWD 507,00 | 6,79M |
| 2026-09-09 | TWD 523,00 | +%2,55 | TWD 513,00 | TWD 542,00 | TWD 512,00 | 14,67M |
| 2026-09-08 | TWD 510,00 | -%0,58 | TWD 521,00 | TWD 539,00 | TWD 500,00 | 15,70M |
| 2026-09-07 | TWD 513,00 | -%0,77 | TWD 535,00 | TWD 535,00 | TWD 505,00 | 11,89M |
| 2026-09-04 | TWD 517,00 | +%0,98 | TWD 537,00 | TWD 545,00 | TWD 493,50 | 12,99M |
| 2026-09-03 | TWD 512,00 | -%4,48 | TWD 550,00 | TWD 552,00 | TWD 509,00 | 12,73M |
| 2026-09-02 | TWD 536,00 | -%2,55 | TWD 545,00 | TWD 566,00 | TWD 532,00 | 12,27M |
| 2026-09-01 | TWD 550,00 | +%0,36 | TWD 550,00 | TWD 575,00 | TWD 545,00 | 12,82M |
| 2026-08-31 | TWD 548,00 | -%5,84 | TWD 563,00 | TWD 591,00 | TWD 534,00 | 17,22M |
| 2026-08-28 | TWD 582,00 | +%3,37 | TWD 573,00 | TWD 592,00 | TWD 548,00 | 25,66M |
| 2026-08-27 | TWD 563,00 | -%3,43 | TWD 585,00 | TWD 599,00 | TWD 556,00 | 35,48M |
| 2026-08-26 | TWD 583,00 | +%10,00 | TWD 530,00 | TWD 583,00 | TWD 525,00 | 29,37M |
| 2026-08-25 | TWD 530,00 | +%9,84 | TWD 482,00 | TWD 530,00 | TWD 480,50 | 25,75M |
| 2026-08-24 | TWD 482,50 | -%5,95 | TWD 509,00 | TWD 525,00 | TWD 478,00 | 17,01M |
| 2026-08-21 | TWD 513,00 | +%0,59 | TWD 534,00 | TWD 555,00 | TWD 498,50 | 38,30M |
| 2026-08-20 | TWD 510,00 | +%5,37 | TWD 508,00 | TWD 510,00 | TWD 490,00 | 3,07M |
| 2026-08-19 | TWD 484,00 | -%0,82 | TWD 466,50 | TWD 500,00 | TWD 466,50 | 2,99M |
| 2026-08-18 | TWD 488,00 | +%1,46 | TWD 486,00 | TWD 500,00 | TWD 477,00 | 3,47M |
| 2026-08-17 | TWD 481,00 | +%0,21 | TWD 475,50 | TWD 491,50 | TWD 466,00 | 2,22M |
| 2026-08-14 | TWD 480,00 | +%2,35 | TWD 463,00 | TWD 490,00 | TWD 462,00 | 3,82M |
| 2026-08-13 | TWD 469,00 | +%1,08 | TWD 469,00 | TWD 470,00 | TWD 448,00 | 6,77M |
| 2026-08-12 | TWD 464,00 | +%2,65 | TWD 459,00 | TWD 475,00 | TWD 451,50 | 7,92M |
| 2026-08-11 | TWD 452,00 | +%5,73 | TWD 427,50 | TWD 452,00 | TWD 395,50 | 16,27M |
| 2026-08-10 | TWD 427,50 | +%9,90 | TWD 424,00 | TWD 427,50 | TWD 422,00 | 19,49M |
| 2026-08-07 | TWD 389,00 | +%3,73 | TWD 384,50 | TWD 401,00 | TWD 366,00 | 50,21M |
| 2026-08-06 | TWD 375,00 | +%9,97 | TWD 341,00 | TWD 375,00 | TWD 336,50 | 30,11M |
| 2026-08-05 | TWD 341,00 | +%10,00 | TWD 324,00 | TWD 341,00 | TWD 320,50 | 26,38M |
| 2026-08-04 | TWD 310,00 | +%7,27 | TWD 290,00 | TWD 313,00 | TWD 289,00 | 20,95M |
| 2026-08-03 | TWD 289,00 | +%9,89 | TWD 289,00 | TWD 289,00 | TWD 285,00 | 8,18M |
| 2026-07-31 | TWD 263,00 | +%9,81 | TWD 263,00 | TWD 263,00 | TWD 263,00 | 2,03M |
| 2026-07-30 | TWD 239,50 | -%3,82 | TWD 239,00 | TWD 266,00 | TWD 237,00 | 20,49M |
| 2026-07-29 | TWD 249,00 | -%9,95 | TWD 275,00 | TWD 277,50 | TWD 249,00 | 11,67M |
| 2026-07-28 | TWD 276,50 | -%9,93 | TWD 288,00 | TWD 301,00 | TWD 276,50 | 18,75M |
| 2026-07-27 | TWD 307,00 | -%0,81 | TWD 300,50 | TWD 309,00 | TWD 290,00 | 14,44M |
| 2026-07-24 | TWD 309,50 | -%9,90 | TWD 332,00 | TWD 337,50 | TWD 309,50 | 17,56M |
| 2026-07-23 | TWD 343,50 | -%6,40 | TWD 373,00 | TWD 376,00 | TWD 330,50 | 27,63M |
| 2026-07-22 | TWD 367,00 | +%3,53 | TWD 373,00 | TWD 387,50 | TWD 363,00 | 27,81M |
| 2026-07-21 | TWD 354,50 | +%9,92 | TWD 334,00 | TWD 354,50 | TWD 334,00 | 10,28M |
| 2026-07-20 | TWD 322,50 | +%1,10 | TWD 332,00 | TWD 343,00 | TWD 312,00 | 36,05M |
| 2026-07-17 | TWD 319,00 | -%1,85 | TWD 312,50 | TWD 336,00 | TWD 311,00 | 28,19M |
| 2026-07-16 | TWD 325,00 | -%2,99 | TWD 336,00 | TWD 337,00 | TWD 321,00 | 11,06M |
| 2026-07-15 | TWD 335,00 | -%3,87 | TWD 353,00 | TWD 357,00 | TWD 332,50 | 18,91M |
| 2026-07-14 | TWD 348,50 | -%3,06 | TWD 358,00 | TWD 365,00 | TWD 325,00 | 20,26M |
| 2026-07-13 | TWD 359,50 | -%6,62 | TWD 390,00 | TWD 407,50 | TWD 357,00 | 28,35M |
| 2026-07-10 | TWD 385,00 | %0,00 | TWD 385,00 | TWD 385,00 | TWD 385,00 | 0 |
| 2026-07-09 | TWD 385,00 | -%2,16 | TWD 395,00 | TWD 404,50 | TWD 381,50 | 29,50M |
| 2026-07-08 | TWD 393,50 | +%3,83 | TWD 390,00 | TWD 405,50 | TWD 370,00 | 35,65M |
| 2026-07-07 | TWD 379,00 | -%4,29 | TWD 392,00 | TWD 424,50 | TWD 373,00 | 44,04M |
| 2026-07-06 | TWD 396,00 | +%0,51 | TWD 409,50 | TWD 411,00 | TWD 379,00 | 33,33M |
| 2026-07-03 | TWD 394,00 | +%9,90 | TWD 348,00 | TWD 394,00 | TWD 334,00 | 30,00M |
| 2026-07-02 | TWD 358,50 | -%0,42 | TWD 357,00 | TWD 379,50 | TWD 353,00 | 20,81M |
| 2026-07-01 | TWD 360,00 | -%2,83 | TWD 379,00 | TWD 384,00 | TWD 348,50 | 19,60M |
| 2026-06-30 | TWD 370,50 | +%7,70 | TWD 357,50 | TWD 376,00 | TWD 353,00 | 18,76M |
| 2026-06-29 | TWD 344,00 | -%0,72 | TWD 359,50 | TWD 359,50 | TWD 335,00 | 16,80M |
| 2026-06-26 | TWD 346,50 | +%2,06 | TWD 353,00 | TWD 373,00 | TWD 345,00 | 35,25M |
| 2026-06-25 | TWD 339,50 | +%9,87 | TWD 329,00 | TWD 339,50 | TWD 329,00 | 26,21M |
| 2026-06-24 | TWD 309,00 | +%9,96 | TWD 309,00 | TWD 309,00 | TWD 303,00 | 24,82M |
| 2026-06-23 | TWD 281,00 | -%8,77 | TWD 304,00 | TWD 312,00 | TWD 281,00 | 28,01M |
| 2026-06-22 | TWD 308,00 | +%10,00 | TWD 293,00 | TWD 308,00 | TWD 292,00 | 35,08M |
| 2026-06-18 | TWD 280,00 | +%4,67 | TWD 274,00 | TWD 290,00 | TWD 272,50 | 21,64M |
| 2026-06-17 | TWD 267,50 | +%3,68 | TWD 255,00 | TWD 272,50 | TWD 253,00 | 10,20M |
| 2026-06-16 | TWD 258,00 | -%2,09 | TWD 267,00 | TWD 270,50 | TWD 255,00 | 7,53M |
| 2026-06-15 | TWD 263,50 | +%4,36 | TWD 259,50 | TWD 269,00 | TWD 259,00 | 7,46M |
| 2026-06-12 | TWD 252,50 | +%1,81 | TWD 260,00 | TWD 263,50 | TWD 249,50 | 8,93M |
| 2026-06-11 | TWD 248,00 | -%2,36 | TWD 252,50 | TWD 260,00 | TWD 236,50 | 10,68M |
| 2026-06-10 | TWD 254,00 | -%1,17 | TWD 250,00 | TWD 272,00 | TWD 249,50 | 15,07M |
| 2026-06-09 | TWD 257,00 | +%5,54 | TWD 249,00 | TWD 259,00 | TWD 242,00 | 9,38M |
| 2026-06-08 | TWD 243,50 | -%4,32 | TWD 229,50 | TWD 244,50 | TWD 229,50 | 7,26M |
| 2026-06-05 | TWD 254,50 | -%2,30 | TWD 257,50 | TWD 257,50 | TWD 240,00 | 7,53M |
| 2026-06-04 | TWD 260,50 | -%3,52 | TWD 266,50 | TWD 267,50 | TWD 258,00 | 6,92M |
| 2026-06-03 | TWD 270,00 | -%1,10 | TWD 275,00 | TWD 278,50 | TWD 268,00 | 12,32M |
| 2026-06-02 | TWD 273,00 | -%7,46 | TWD 293,00 | TWD 294,50 | TWD 268,00 | 25,89M |
| 2026-06-01 | TWD 295,00 | +%9,87 | TWD 283,00 | TWD 295,00 | TWD 282,00 | 30,25M |
| 2026-05-29 | TWD 268,50 | +%2,87 | TWD 270,00 | TWD 280,00 | TWD 267,50 | 20,07M |
| 2026-05-28 | TWD 261,00 | -%5,61 | TWD 285,00 | TWD 297,00 | TWD 258,00 | 31,54M |
| 2026-05-27 | TWD 276,50 | +%0,73 | TWD 281,00 | TWD 285,50 | TWD 271,00 | 20,31M |
| 2026-05-26 | TWD 274,50 | +%2,81 | TWD 269,50 | TWD 278,00 | TWD 260,50 | 20,13M |