Systex Corp 6214
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 189,00+1,00 (+%0,53)
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 189,00 | +%0,53 | TWD 188,00 | TWD 189,50 | TWD 188,00 | 713,65K |
| 2026-09-30 | TWD 188,00 | -%0,53 | TWD 188,00 | TWD 189,50 | TWD 183,00 | 1,75M |
| 2026-09-29 | TWD 189,00 | -%0,79 | TWD 190,50 | TWD 190,50 | TWD 188,00 | 862,93K |
| 2026-09-24 | TWD 190,50 | +%0,26 | TWD 190,00 | TWD 191,50 | TWD 189,00 | 2,47M |
| 2026-09-23 | TWD 190,00 | -%0,26 | TWD 190,50 | TWD 190,50 | TWD 187,00 | 2,50M |
| 2026-09-22 | TWD 190,50 | -%0,52 | TWD 191,50 | TWD 192,00 | TWD 189,50 | 2,08M |
| 2026-09-21 | TWD 191,50 | -%1,54 | TWD 193,50 | TWD 194,00 | TWD 191,00 | 1,67M |
| 2026-09-18 | TWD 194,50 | +%0,78 | TWD 193,50 | TWD 194,50 | TWD 192,00 | 1,55M |
| 2026-09-17 | TWD 193,00 | +%1,05 | TWD 192,00 | TWD 193,00 | TWD 190,00 | 1,38M |
| 2026-09-16 | TWD 191,00 | +%0,53 | TWD 191,00 | TWD 193,00 | TWD 188,50 | 2,38M |
| 2026-09-15 | TWD 190,00 | +%1,33 | TWD 189,00 | TWD 195,00 | TWD 186,00 | 3,34M |
| 2026-09-14 | TWD 187,50 | -%0,53 | TWD 189,00 | TWD 190,00 | TWD 184,50 | 2,45M |
| 2026-09-11 | TWD 188,50 | +%0,53 | TWD 188,00 | TWD 190,50 | TWD 187,00 | 2,06M |
| 2026-09-10 | TWD 187,50 | %0,00 | TWD 187,00 | TWD 188,50 | TWD 186,50 | 1,62M |
| 2026-09-09 | TWD 187,50 | +%1,35 | TWD 184,00 | TWD 187,50 | TWD 184,00 | 1,17M |
| 2026-09-08 | TWD 185,00 | %0,00 | TWD 185,00 | TWD 186,00 | TWD 184,00 | 1,34M |
| 2026-09-07 | TWD 185,00 | -%0,27 | TWD 186,00 | TWD 186,50 | TWD 184,50 | 973,40K |
| 2026-09-04 | TWD 185,50 | +%1,37 | TWD 183,50 | TWD 186,00 | TWD 183,50 | 1,59M |
| 2026-09-03 | TWD 183,00 | %0,00 | TWD 183,00 | TWD 184,50 | TWD 182,50 | 2,13M |
| 2026-09-02 | TWD 183,00 | +%0,27 | TWD 181,50 | TWD 183,50 | TWD 181,50 | 784,27K |
| 2026-09-01 | TWD 182,50 | -%0,54 | TWD 182,50 | TWD 184,00 | TWD 179,00 | 1,30M |
| 2026-08-31 | TWD 183,50 | +%1,38 | TWD 181,00 | TWD 184,00 | TWD 180,50 | 1,78M |
| 2026-08-28 | TWD 181,00 | -%0,82 | TWD 183,00 | TWD 183,00 | TWD 179,50 | 1,24M |
| 2026-08-27 | TWD 182,50 | +%0,83 | TWD 181,00 | TWD 183,00 | TWD 181,00 | 2,59M |
| 2026-08-26 | TWD 181,00 | -%0,28 | TWD 181,50 | TWD 184,00 | TWD 180,50 | 1,70M |
| 2026-08-25 | TWD 181,50 | +%1,11 | TWD 180,00 | TWD 182,00 | TWD 179,50 | 1,84M |
| 2026-08-24 | TWD 179,50 | %0,00 | TWD 179,50 | TWD 181,00 | TWD 179,50 | 1,73M |
| 2026-08-21 | TWD 179,50 | -%0,28 | TWD 179,50 | TWD 180,00 | TWD 178,50 | 2,89M |
| 2026-08-20 | TWD 180,00 | +%0,84 | TWD 179,00 | TWD 180,50 | TWD 178,00 | 4,12M |
| 2026-08-19 | TWD 178,50 | +%1,42 | TWD 174,50 | TWD 181,50 | TWD 174,50 | 9,77M |
| 2026-08-18 | TWD 176,00 | +%0,28 | TWD 175,00 | TWD 176,00 | TWD 173,50 | 5,16M |
| 2026-08-17 | TWD 175,50 | +%2,03 | TWD 173,00 | TWD 179,50 | TWD 173,00 | 23,39M |
| 2026-08-14 | TWD 172,00 | +%9,90 | TWD 172,00 | TWD 172,00 | TWD 172,00 | 1,80M |
| 2026-08-13 | TWD 156,50 | +%9,82 | TWD 156,50 | TWD 156,50 | TWD 156,50 | 917,48K |
| 2026-08-12 | TWD 142,50 | -%0,35 | TWD 143,00 | TWD 144,00 | TWD 142,00 | 700,51K |
| 2026-08-11 | TWD 143,00 | -%1,04 | TWD 142,00 | TWD 143,00 | TWD 140,50 | 1,26M |
| 2026-08-10 | TWD 144,50 | -%1,37 | TWD 144,50 | TWD 146,00 | TWD 142,50 | 1,62M |
| 2026-08-07 | TWD 146,50 | +%0,69 | TWD 145,00 | TWD 149,00 | TWD 144,50 | 1,49M |
| 2026-08-06 | TWD 145,50 | -%4,90 | TWD 147,50 | TWD 147,50 | TWD 140,00 | 4,38M |
| 2026-08-05 | TWD 153,00 | +%2,00 | TWD 151,00 | TWD 153,50 | TWD 150,50 | 2,59M |
| 2026-08-04 | TWD 150,00 | +%1,01 | TWD 146,00 | TWD 150,50 | TWD 143,50 | 2,29M |
| 2026-08-03 | TWD 148,50 | -%3,57 | TWD 151,00 | TWD 152,00 | TWD 146,50 | 3,79M |
| 2026-07-31 | TWD 154,00 | +%7,32 | TWD 148,00 | TWD 154,50 | TWD 148,00 | 8,74M |
| 2026-07-30 | TWD 143,50 | -%0,35 | TWD 144,00 | TWD 146,00 | TWD 142,00 | 1,75M |
| 2026-07-29 | TWD 144,00 | +%0,70 | TWD 144,50 | TWD 147,00 | TWD 140,50 | 3,31M |
| 2026-07-28 | TWD 143,00 | -%1,72 | TWD 142,00 | TWD 144,00 | TWD 141,50 | 1,72M |
| 2026-07-27 | TWD 145,50 | +%4,30 | TWD 142,00 | TWD 146,00 | TWD 140,00 | 2,60M |
| 2026-07-24 | TWD 139,50 | -%1,06 | TWD 140,50 | TWD 142,00 | TWD 139,00 | 687,46K |
| 2026-07-23 | TWD 141,00 | -%0,35 | TWD 143,50 | TWD 143,50 | TWD 139,00 | 811,41K |
| 2026-07-22 | TWD 141,50 | %0,00 | TWD 142,00 | TWD 143,50 | TWD 141,50 | 1,10M |
| 2026-07-21 | TWD 141,50 | +%2,91 | TWD 138,50 | TWD 141,50 | TWD 137,00 | 1,21M |
| 2026-07-20 | TWD 137,50 | +%0,36 | TWD 139,00 | TWD 139,00 | TWD 134,00 | 920,90K |
| 2026-07-17 | TWD 137,00 | -%2,14 | TWD 138,00 | TWD 139,50 | TWD 136,00 | 1,43M |
| 2026-07-16 | TWD 140,00 | -%0,71 | TWD 141,50 | TWD 142,00 | TWD 139,50 | 1,08M |
| 2026-07-15 | TWD 141,00 | +%0,36 | TWD 143,00 | TWD 143,00 | TWD 140,00 | 861,90K |
| 2026-07-14 | TWD 140,50 | -%0,35 | TWD 141,00 | TWD 143,00 | TWD 137,50 | 1,77M |
| 2026-07-13 | TWD 141,00 | -%1,74 | TWD 145,50 | TWD 146,00 | TWD 140,00 | 1,83M |
| 2026-07-10 | TWD 143,50 | %0,00 | TWD 143,50 | TWD 143,50 | TWD 143,50 | 0 |
| 2026-07-09 | TWD 143,50 | +%6,30 | TWD 142,00 | TWD 147,00 | TWD 142,00 | 5,05M |
| 2026-07-08 | TWD 135,00 | +%1,50 | TWD 135,00 | TWD 136,50 | TWD 133,50 | 1,04M |
| 2026-07-07 | TWD 133,00 | -%2,56 | TWD 136,50 | TWD 136,50 | TWD 133,00 | 1,66M |
| 2026-07-06 | TWD 136,50 | +%2,25 | TWD 134,50 | TWD 137,00 | TWD 134,50 | 1,62M |
| 2026-07-03 | TWD 133,50 | +%1,14 | TWD 131,00 | TWD 135,50 | TWD 131,00 | 1,44M |
| 2026-07-02 | TWD 132,00 | +%0,76 | TWD 132,00 | TWD 134,50 | TWD 132,00 | 1,32M |
| 2026-07-01 | TWD 131,00 | -%2,24 | TWD 135,00 | TWD 135,00 | TWD 130,00 | 1,72M |
| 2026-06-30 | TWD 134,00 | +%3,88 | TWD 130,00 | TWD 136,00 | TWD 130,00 | 2,45M |
| 2026-06-29 | TWD 129,00 | +%0,78 | TWD 129,00 | TWD 132,00 | TWD 129,00 | 1,20M |
| 2026-06-26 | TWD 128,00 | -%1,16 | TWD 129,50 | TWD 131,50 | TWD 127,50 | 1,78M |
| 2026-06-25 | TWD 129,50 | -%1,15 | TWD 131,50 | TWD 131,50 | TWD 129,00 | 871,72K |
| 2026-06-24 | TWD 131,00 | +%0,77 | TWD 129,50 | TWD 131,00 | TWD 127,50 | 1,37M |
| 2026-06-23 | TWD 130,00 | -%7,80 | TWD 135,00 | TWD 136,50 | TWD 129,50 | 4,14M |
| 2026-06-22 | TWD 141,00 | -%0,70 | TWD 143,00 | TWD 143,00 | TWD 139,00 | 4,64M |
| 2026-06-18 | TWD 142,00 | +%0,71 | TWD 142,50 | TWD 143,50 | TWD 140,50 | 2,44M |
| 2026-06-17 | TWD 141,00 | %0,00 | TWD 141,00 | TWD 142,50 | TWD 140,50 | 962,84K |
| 2026-06-16 | TWD 141,00 | -%1,40 | TWD 144,00 | TWD 144,00 | TWD 140,00 | 2,04M |
| 2026-06-15 | TWD 143,00 | -%1,72 | TWD 145,50 | TWD 145,50 | TWD 142,00 | 1,75M |
| 2026-06-12 | TWD 145,50 | +%2,46 | TWD 145,00 | TWD 146,00 | TWD 142,00 | 2,25M |
| 2026-06-11 | TWD 142,00 | -%1,05 | TWD 144,50 | TWD 144,50 | TWD 139,00 | 1,62M |
| 2026-06-10 | TWD 143,50 | +%0,35 | TWD 146,00 | TWD 148,50 | TWD 143,50 | 2,98M |
| 2026-06-09 | TWD 143,00 | +%1,78 | TWD 142,00 | TWD 143,50 | TWD 139,50 | 1,90M |
| 2026-06-08 | TWD 140,50 | -%2,77 | TWD 131,00 | TWD 142,00 | TWD 131,00 | 3,00M |
| 2026-06-05 | TWD 144,50 | -%3,67 | TWD 147,50 | TWD 147,50 | TWD 143,00 | 2,61M |
| 2026-06-04 | TWD 150,00 | -%1,96 | TWD 156,50 | TWD 158,00 | TWD 147,00 | 4,48M |
| 2026-06-03 | TWD 153,00 | -%3,16 | TWD 162,00 | TWD 162,00 | TWD 149,00 | 9,54M |
| 2026-06-02 | TWD 158,00 | +%9,72 | TWD 158,00 | TWD 158,00 | TWD 156,50 | 3,80M |
| 2026-06-01 | TWD 144,00 | +%9,92 | TWD 137,50 | TWD 144,00 | TWD 137,50 | 3,92M |
| 2026-05-29 | TWD 131,00 | +%1,55 | TWD 131,00 | TWD 132,50 | TWD 131,00 | 1,59M |
| 2026-05-28 | TWD 129,00 | %0,00 | TWD 130,50 | TWD 131,50 | TWD 128,50 | 2,28M |
| 2026-05-27 | TWD 129,00 | -%0,39 | TWD 130,00 | TWD 130,50 | TWD 127,00 | 1,36M |
| 2026-05-26 | TWD 129,50 | +%0,39 | TWD 130,00 | TWD 130,00 | TWD 128,00 | 871,56K |