DrayTek Corporation 6216
TWSE · Tayvan · Elektronik Teknoloji
TWD 19,65-0,10 (-%0,51)
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 19,65 | -%0,51 | TWD 19,80 | TWD 19,80 | TWD 19,50 | 138,96K |
| 2026-10-01 | TWD 19,75 | -%1,00 | TWD 19,85 | TWD 19,85 | TWD 19,65 | 60,02K |
| 2026-09-30 | TWD 19,95 | +%2,31 | TWD 19,60 | TWD 20,40 | TWD 19,60 | 94,00K |
| 2026-09-29 | TWD 19,50 | -%0,26 | TWD 19,50 | TWD 19,60 | TWD 19,45 | 49,00K |
| 2026-09-24 | TWD 19,55 | %0,00 | TWD 19,55 | TWD 19,65 | TWD 19,50 | 31,00K |
| 2026-09-23 | TWD 19,55 | -%0,76 | TWD 19,70 | TWD 19,90 | TWD 19,55 | 42,00K |
| 2026-09-22 | TWD 19,70 | +%0,25 | TWD 19,85 | TWD 19,85 | TWD 19,70 | 114,00K |
| 2026-09-21 | TWD 19,65 | +%1,81 | TWD 19,45 | TWD 19,75 | TWD 19,35 | 157,02K |
| 2026-09-18 | TWD 19,30 | -%0,26 | TWD 19,55 | TWD 19,55 | TWD 19,30 | 91,20K |
| 2026-09-17 | TWD 19,35 | -%0,26 | TWD 19,40 | TWD 19,55 | TWD 19,30 | 117,00K |
| 2026-09-16 | TWD 19,40 | +%0,52 | TWD 19,30 | TWD 19,60 | TWD 19,30 | 137,13K |
| 2026-09-15 | TWD 19,30 | -%1,53 | TWD 19,60 | TWD 19,60 | TWD 19,25 | 118,09K |
| 2026-09-14 | TWD 19,60 | -%1,01 | TWD 19,75 | TWD 19,75 | TWD 19,45 | 146,50K |
| 2026-09-11 | TWD 19,80 | -%1,00 | TWD 19,80 | TWD 19,95 | TWD 19,70 | 154,11K |
| 2026-09-10 | TWD 20,00 | -%0,50 | TWD 20,10 | TWD 20,10 | TWD 19,90 | 94,00K |
| 2026-09-09 | TWD 20,10 | +%1,26 | TWD 19,90 | TWD 20,20 | TWD 19,90 | 110,00K |
| 2026-09-08 | TWD 19,85 | -%2,93 | TWD 20,40 | TWD 20,40 | TWD 19,80 | 529,89K |
| 2026-09-07 | TWD 20,45 | -%0,24 | TWD 20,50 | TWD 20,65 | TWD 20,35 | 101,15K |
| 2026-09-04 | TWD 20,50 | +%0,24 | TWD 20,65 | TWD 20,65 | TWD 20,45 | 120,03K |
| 2026-09-03 | TWD 20,45 | -%0,49 | TWD 20,55 | TWD 20,60 | TWD 20,45 | 120,00K |
| 2026-09-02 | TWD 20,55 | +%0,24 | TWD 20,50 | TWD 20,60 | TWD 20,50 | 52,06K |
| 2026-09-01 | TWD 20,50 | -%0,73 | TWD 20,65 | TWD 20,65 | TWD 20,40 | 195,02K |
| 2026-08-31 | TWD 20,65 | -%1,20 | TWD 20,75 | TWD 20,85 | TWD 20,60 | 185,00K |
| 2026-08-28 | TWD 20,90 | -%0,48 | TWD 21,20 | TWD 21,20 | TWD 20,75 | 239,00K |
| 2026-08-27 | TWD 21,00 | -%0,47 | TWD 21,15 | TWD 21,25 | TWD 21,00 | 114,02K |
| 2026-08-26 | TWD 21,10 | -%4,09 | TWD 21,15 | TWD 21,15 | TWD 20,90 | 278,11K |
| 2026-08-25 | TWD 22,00 | -%1,79 | TWD 22,35 | TWD 22,40 | TWD 22,00 | 256,32K |
| 2026-08-24 | TWD 22,40 | +%0,22 | TWD 22,30 | TWD 22,40 | TWD 22,25 | 64,00K |
| 2026-08-21 | TWD 22,35 | +%0,22 | TWD 22,15 | TWD 22,45 | TWD 22,15 | 53,51K |
| 2026-08-20 | TWD 22,30 | +%0,68 | TWD 22,15 | TWD 22,30 | TWD 22,00 | 81,00K |
| 2026-08-19 | TWD 22,15 | +%0,68 | TWD 22,00 | TWD 22,25 | TWD 21,90 | 59,00K |
| 2026-08-18 | TWD 22,00 | -%1,57 | TWD 22,25 | TWD 22,25 | TWD 22,00 | 87,00K |
| 2026-08-17 | TWD 22,35 | +%0,22 | TWD 22,60 | TWD 22,60 | TWD 22,05 | 53,00K |
| 2026-08-14 | TWD 22,30 | -%0,89 | TWD 22,55 | TWD 22,55 | TWD 22,25 | 145,00K |
| 2026-08-13 | TWD 22,50 | -%1,32 | TWD 22,80 | TWD 22,95 | TWD 22,50 | 96,50K |
| 2026-08-12 | TWD 22,80 | +%1,33 | TWD 22,70 | TWD 23,00 | TWD 22,40 | 251,00K |
| 2026-08-11 | TWD 22,50 | +%2,74 | TWD 22,25 | TWD 22,60 | TWD 22,05 | 232,10K |
| 2026-08-10 | TWD 21,90 | %0,00 | TWD 21,85 | TWD 22,20 | TWD 21,70 | 148,00K |
| 2026-08-07 | TWD 21,90 | +%0,23 | TWD 22,00 | TWD 22,10 | TWD 21,85 | 138,00K |
| 2026-08-06 | TWD 21,85 | +%0,23 | TWD 21,80 | TWD 22,00 | TWD 21,70 | 96,00K |
| 2026-08-05 | TWD 21,80 | -%0,23 | TWD 21,85 | TWD 22,00 | TWD 21,80 | 142,19K |
| 2026-08-04 | TWD 21,85 | +%0,23 | TWD 21,80 | TWD 21,90 | TWD 21,75 | 155,00K |
| 2026-08-03 | TWD 21,80 | +%0,23 | TWD 21,70 | TWD 22,10 | TWD 21,70 | 47,00K |
| 2026-07-31 | TWD 21,75 | +%0,93 | TWD 21,80 | TWD 22,55 | TWD 21,70 | 102,02K |
| 2026-07-30 | TWD 21,55 | -%0,23 | TWD 21,50 | TWD 21,85 | TWD 21,50 | 171,00K |
| 2026-07-29 | TWD 21,60 | -%1,59 | TWD 22,40 | TWD 22,40 | TWD 21,35 | 367,00K |
| 2026-07-28 | TWD 21,95 | -%0,45 | TWD 22,10 | TWD 22,10 | TWD 21,65 | 146,00K |
| 2026-07-27 | TWD 22,05 | +%0,23 | TWD 22,15 | TWD 22,25 | TWD 22,00 | 84,00K |
| 2026-07-24 | TWD 22,00 | %0,00 | TWD 22,00 | TWD 22,05 | TWD 21,90 | 72,05K |
| 2026-07-23 | TWD 22,00 | -%0,23 | TWD 22,20 | TWD 22,25 | TWD 22,00 | 80,00K |
| 2026-07-22 | TWD 22,05 | -%0,68 | TWD 22,30 | TWD 22,30 | TWD 22,05 | 78,00K |
| 2026-07-21 | TWD 22,20 | +%1,60 | TWD 22,05 | TWD 22,40 | TWD 22,00 | 65,07K |
| 2026-07-20 | TWD 21,85 | +%0,23 | TWD 21,85 | TWD 22,15 | TWD 21,60 | 267,06K |
| 2026-07-17 | TWD 21,80 | -%3,54 | TWD 22,50 | TWD 22,65 | TWD 21,80 | 325,02K |
| 2026-07-16 | TWD 22,60 | -%0,22 | TWD 22,60 | TWD 22,80 | TWD 22,50 | 118,00K |
| 2026-07-15 | TWD 22,65 | +%0,89 | TWD 22,35 | TWD 22,75 | TWD 22,35 | 144,49K |
| 2026-07-14 | TWD 22,45 | -%0,44 | TWD 22,85 | TWD 22,85 | TWD 22,10 | 234,00K |
| 2026-07-13 | TWD 22,55 | -%2,59 | TWD 23,05 | TWD 23,10 | TWD 22,40 | 234,00K |
| 2026-07-10 | TWD 23,15 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 23,15 | 0 |
| 2026-07-09 | TWD 23,15 | +%0,65 | TWD 23,00 | TWD 23,25 | TWD 23,00 | 163,10K |
| 2026-07-08 | TWD 23,00 | +%0,22 | TWD 23,60 | TWD 23,60 | TWD 22,90 | 174,00K |
| 2026-07-07 | TWD 22,95 | -%1,29 | TWD 23,25 | TWD 23,45 | TWD 22,95 | 220,00K |
| 2026-07-06 | TWD 23,25 | +%0,22 | TWD 23,45 | TWD 23,70 | TWD 23,25 | 197,00K |
| 2026-07-03 | TWD 23,20 | +%1,98 | TWD 22,75 | TWD 23,30 | TWD 22,75 | 221,00K |
| 2026-07-02 | TWD 22,75 | +%0,44 | TWD 22,65 | TWD 22,95 | TWD 22,60 | 124,00K |
| 2026-07-01 | TWD 22,65 | -%0,22 | TWD 22,70 | TWD 23,00 | TWD 22,55 | 234,00K |
| 2026-06-30 | TWD 22,70 | +%0,89 | TWD 22,60 | TWD 22,75 | TWD 22,55 | 87,00K |
| 2026-06-29 | TWD 22,50 | +%1,58 | TWD 22,45 | TWD 23,10 | TWD 22,45 | 151,00K |
| 2026-06-26 | TWD 22,15 | -%4,73 | TWD 23,00 | TWD 23,00 | TWD 22,15 | 311,05K |
| 2026-06-25 | TWD 23,25 | +%0,22 | TWD 23,50 | TWD 23,70 | TWD 23,15 | 134,08K |
| 2026-06-24 | TWD 23,20 | +%1,75 | TWD 22,80 | TWD 23,60 | TWD 22,80 | 417,10K |
| 2026-06-23 | TWD 22,80 | -%2,15 | TWD 23,50 | TWD 23,50 | TWD 22,70 | 306,08K |
| 2026-06-22 | TWD 23,30 | +%0,43 | TWD 23,20 | TWD 23,50 | TWD 23,15 | 187,40K |
| 2026-06-18 | TWD 23,20 | +%1,09 | TWD 22,95 | TWD 23,25 | TWD 22,85 | 418,19K |
| 2026-06-17 | TWD 22,95 | +%0,88 | TWD 22,75 | TWD 22,95 | TWD 22,70 | 139,26K |
| 2026-06-16 | TWD 22,75 | -%0,66 | TWD 22,95 | TWD 23,20 | TWD 22,75 | 166,00K |
| 2026-06-15 | TWD 22,90 | +%0,88 | TWD 22,90 | TWD 22,95 | TWD 22,65 | 419,22K |
| 2026-06-12 | TWD 22,70 | +%1,34 | TWD 22,45 | TWD 22,95 | TWD 22,45 | 566,16K |
| 2026-06-11 | TWD 22,40 | %0,00 | TWD 22,40 | TWD 22,60 | TWD 22,20 | 296,00K |
| 2026-06-10 | TWD 22,40 | -%1,97 | TWD 22,85 | TWD 22,85 | TWD 22,35 | 341,12K |
| 2026-06-09 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 23,10 | TWD 22,80 | 167,59K |
| 2026-06-08 | TWD 22,85 | -%3,18 | TWD 22,55 | TWD 22,90 | TWD 22,30 | 209,00K |
| 2026-06-05 | TWD 23,60 | -%0,63 | TWD 23,70 | TWD 23,70 | TWD 23,35 | 352,30K |
| 2026-06-04 | TWD 23,75 | -%0,63 | TWD 23,90 | TWD 23,90 | TWD 23,55 | 210,41K |
| 2026-06-03 | TWD 23,90 | +%1,92 | TWD 23,85 | TWD 24,00 | TWD 23,50 | 405,18K |
| 2026-06-02 | TWD 23,45 | +%1,96 | TWD 23,05 | TWD 23,45 | TWD 22,75 | 434,05K |
| 2026-06-01 | TWD 23,00 | +%2,68 | TWD 22,40 | TWD 23,10 | TWD 22,20 | 531,62K |
| 2026-05-29 | TWD 22,40 | +%0,22 | TWD 22,40 | TWD 22,80 | TWD 22,35 | 223,00K |
| 2026-05-28 | TWD 22,35 | +%0,68 | TWD 22,20 | TWD 22,60 | TWD 22,20 | 590,00K |
| 2026-05-27 | TWD 22,20 | -%2,20 | TWD 22,70 | TWD 22,70 | TWD 22,20 | 316,12K |