Genesis Technology, Inc. (Taiwan) 6221
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 30,95-0,05 (-%0,16)
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 30,95 | -%0,16 | TWD 31,05 | TWD 32,75 | TWD 30,50 | 1,56M |
| 2026-09-30 | TWD 31,00 | -%5,63 | TWD 31,75 | TWD 32,90 | TWD 30,55 | 2,24M |
| 2026-09-29 | TWD 32,85 | +%2,02 | TWD 33,90 | TWD 33,90 | TWD 32,60 | 1,15M |
| 2026-09-24 | TWD 32,20 | +%1,90 | TWD 31,90 | TWD 32,80 | TWD 31,90 | 830,11K |
| 2026-09-23 | TWD 31,60 | +%3,44 | TWD 31,50 | TWD 32,70 | TWD 30,45 | 1,18M |
| 2026-09-22 | TWD 30,55 | -%1,45 | TWD 30,45 | TWD 30,95 | TWD 30,00 | 964,61K |
| 2026-09-21 | TWD 31,00 | -%1,59 | TWD 28,65 | TWD 31,00 | TWD 28,35 | 3,39M |
| 2026-09-18 | TWD 31,50 | +%9,95 | TWD 31,30 | TWD 31,50 | TWD 30,50 | 1,62M |
| 2026-09-17 | TWD 28,65 | -%1,55 | TWD 29,60 | TWD 29,60 | TWD 28,10 | 1,91M |
| 2026-09-16 | TWD 29,10 | +%3,37 | TWD 30,95 | TWD 30,95 | TWD 28,80 | 7,51M |
| 2026-09-15 | TWD 28,15 | +%9,96 | TWD 28,15 | TWD 28,15 | TWD 28,15 | 1,05M |
| 2026-09-14 | TWD 25,60 | +%9,87 | TWD 25,60 | TWD 25,60 | TWD 25,60 | 308,42K |
| 2026-09-11 | TWD 23,30 | +%9,91 | TWD 23,30 | TWD 23,30 | TWD 23,30 | 380,75K |
| 2026-09-10 | TWD 21,20 | +%0,24 | TWD 21,10 | TWD 21,20 | TWD 21,00 | 37,02K |
| 2026-09-09 | TWD 21,15 | %0,00 | TWD 21,10 | TWD 21,30 | TWD 21,00 | 72,01K |
| 2026-09-08 | TWD 21,15 | -%1,17 | TWD 21,30 | TWD 21,35 | TWD 21,15 | 53,02K |
| 2026-09-07 | TWD 21,40 | -%0,23 | TWD 21,45 | TWD 21,45 | TWD 21,30 | 104,24K |
| 2026-09-04 | TWD 21,45 | -%0,23 | TWD 21,50 | TWD 21,55 | TWD 21,30 | 80,00K |
| 2026-09-03 | TWD 21,50 | -%0,46 | TWD 21,55 | TWD 21,70 | TWD 21,50 | 89,00K |
| 2026-09-02 | TWD 21,60 | +%0,23 | TWD 21,50 | TWD 21,70 | TWD 21,50 | 41,00K |
| 2026-09-01 | TWD 21,55 | -%0,46 | TWD 21,70 | TWD 21,70 | TWD 21,55 | 121,13K |
| 2026-08-31 | TWD 21,65 | -%0,23 | TWD 21,70 | TWD 22,00 | TWD 21,60 | 67,00K |
| 2026-08-28 | TWD 21,70 | %0,00 | TWD 21,65 | TWD 21,70 | TWD 21,60 | 72,00K |
| 2026-08-27 | TWD 21,70 | -%5,86 | TWD 21,80 | TWD 21,85 | TWD 21,50 | 114,12K |
| 2026-08-26 | TWD 23,05 | +%0,66 | TWD 23,45 | TWD 23,45 | TWD 22,90 | 160,42K |
| 2026-08-25 | TWD 22,90 | +%0,44 | TWD 23,00 | TWD 23,00 | TWD 22,70 | 70,79K |
| 2026-08-24 | TWD 22,80 | -%0,22 | TWD 23,00 | TWD 23,00 | TWD 22,70 | 84,04K |
| 2026-08-21 | TWD 22,85 | -%0,22 | TWD 22,75 | TWD 22,95 | TWD 22,70 | 82,25K |
| 2026-08-20 | TWD 22,90 | +%2,69 | TWD 22,25 | TWD 23,20 | TWD 22,25 | 217,70K |
| 2026-08-19 | TWD 22,30 | +%0,45 | TWD 22,05 | TWD 22,30 | TWD 22,05 | 17,69K |
| 2026-08-18 | TWD 22,20 | -%0,67 | TWD 22,35 | TWD 22,35 | TWD 21,90 | 126,55K |
| 2026-08-17 | TWD 22,35 | +%0,90 | TWD 22,25 | TWD 22,55 | TWD 22,15 | 103,00K |
| 2026-08-14 | TWD 22,15 | %0,00 | TWD 22,15 | TWD 22,35 | TWD 21,95 | 97,25K |
| 2026-08-13 | TWD 22,15 | -%1,99 | TWD 23,05 | TWD 23,10 | TWD 22,00 | 627,00K |
| 2026-08-12 | TWD 22,60 | +%9,98 | TWD 21,35 | TWD 22,60 | TWD 21,30 | 340,55K |
| 2026-08-11 | TWD 20,55 | -%2,14 | TWD 21,00 | TWD 21,00 | TWD 20,20 | 119,00K |
| 2026-08-10 | TWD 21,00 | +%1,45 | TWD 20,70 | TWD 21,00 | TWD 20,65 | 31,01K |
| 2026-08-07 | TWD 20,70 | -%0,48 | TWD 20,80 | TWD 20,95 | TWD 20,60 | 83,48K |
| 2026-08-06 | TWD 20,80 | -%0,24 | TWD 20,85 | TWD 21,40 | TWD 20,50 | 114,05K |
| 2026-08-05 | TWD 20,85 | -%0,95 | TWD 21,10 | TWD 21,10 | TWD 20,80 | 107,00K |
| 2026-08-04 | TWD 21,05 | -%0,24 | TWD 21,10 | TWD 21,20 | TWD 20,80 | 35,00K |
| 2026-08-03 | TWD 21,10 | +%0,72 | TWD 21,45 | TWD 21,45 | TWD 21,00 | 27,00K |
| 2026-07-31 | TWD 20,95 | +%0,72 | TWD 20,80 | TWD 21,30 | TWD 20,80 | 44,01K |
| 2026-07-30 | TWD 20,80 | +%0,97 | TWD 20,40 | TWD 21,35 | TWD 20,20 | 131,00K |
| 2026-07-29 | TWD 20,60 | -%3,51 | TWD 21,25 | TWD 21,25 | TWD 20,40 | 175,07K |
| 2026-07-28 | TWD 21,35 | -%1,16 | TWD 21,40 | TWD 21,45 | TWD 21,20 | 78,33K |
| 2026-07-27 | TWD 21,60 | %0,00 | TWD 21,30 | TWD 21,60 | TWD 21,30 | 9,00K |
| 2026-07-24 | TWD 21,60 | %0,00 | TWD 21,65 | TWD 21,65 | TWD 21,30 | 27,35K |
| 2026-07-23 | TWD 21,60 | -%0,92 | TWD 21,35 | TWD 21,70 | TWD 21,35 | 57,35K |
| 2026-07-22 | TWD 21,80 | +%2,83 | TWD 22,30 | TWD 22,30 | TWD 21,30 | 143,00K |
| 2026-07-21 | TWD 21,20 | +%0,24 | TWD 21,65 | TWD 21,65 | TWD 21,00 | 115,75K |
| 2026-07-20 | TWD 21,15 | -%0,47 | TWD 21,15 | TWD 21,30 | TWD 20,90 | 64,15K |
| 2026-07-17 | TWD 21,25 | -%2,07 | TWD 22,15 | TWD 22,15 | TWD 21,10 | 215,00K |
| 2026-07-16 | TWD 21,70 | -%0,91 | TWD 21,60 | TWD 21,95 | TWD 21,55 | 75,05K |
| 2026-07-15 | TWD 21,90 | +%0,69 | TWD 21,75 | TWD 21,95 | TWD 21,45 | 124,00K |
| 2026-07-14 | TWD 21,75 | -%1,36 | TWD 22,05 | TWD 22,05 | TWD 21,40 | 261,00K |
| 2026-07-13 | TWD 22,05 | -%0,23 | TWD 22,15 | TWD 22,15 | TWD 21,90 | 171,01K |
| 2026-07-10 | TWD 22,10 | %0,00 | TWD 22,10 | TWD 22,10 | TWD 22,10 | 0 |
| 2026-07-09 | TWD 22,10 | -%0,67 | TWD 22,10 | TWD 22,30 | TWD 22,05 | 218,18K |
| 2026-07-08 | TWD 22,25 | -%0,22 | TWD 22,20 | TWD 22,30 | TWD 22,05 | 111,51K |
| 2026-07-07 | TWD 22,30 | -%2,41 | TWD 22,85 | TWD 22,85 | TWD 22,25 | 123,55K |
| 2026-07-06 | TWD 22,85 | +%0,66 | TWD 22,80 | TWD 23,15 | TWD 22,80 | 106,09K |
| 2026-07-03 | TWD 22,70 | +%1,57 | TWD 22,35 | TWD 23,00 | TWD 22,35 | 215,00K |
| 2026-07-02 | TWD 22,35 | +%0,90 | TWD 22,15 | TWD 22,45 | TWD 22,10 | 102,60K |
| 2026-07-01 | TWD 22,15 | -%0,89 | TWD 22,60 | TWD 22,60 | TWD 22,00 | 183,35K |
| 2026-06-30 | TWD 22,35 | +%0,22 | TWD 22,80 | TWD 22,80 | TWD 22,30 | 90,10K |
| 2026-06-29 | TWD 22,30 | %0,00 | TWD 22,35 | TWD 22,65 | TWD 22,20 | 71,00K |
| 2026-06-26 | TWD 22,30 | -%3,25 | TWD 22,65 | TWD 23,05 | TWD 21,60 | 217,04K |
| 2026-06-25 | TWD 23,05 | -%0,43 | TWD 23,15 | TWD 23,30 | TWD 23,00 | 54,05K |
| 2026-06-24 | TWD 23,15 | -%1,07 | TWD 23,20 | TWD 23,40 | TWD 22,90 | 184,20K |
| 2026-06-23 | TWD 23,40 | -%1,06 | TWD 23,80 | TWD 23,80 | TWD 23,20 | 125,22K |
| 2026-06-22 | TWD 23,65 | -%3,07 | TWD 24,50 | TWD 24,50 | TWD 23,60 | 280,41K |
| 2026-06-18 | TWD 24,40 | -%0,41 | TWD 24,55 | TWD 24,75 | TWD 24,30 | 118,43K |
| 2026-06-17 | TWD 24,50 | +%3,81 | TWD 23,65 | TWD 24,65 | TWD 23,60 | 268,10K |
| 2026-06-16 | TWD 23,60 | -%0,21 | TWD 23,65 | TWD 24,20 | TWD 23,60 | 133,00K |
| 2026-06-15 | TWD 23,65 | +%0,21 | TWD 23,65 | TWD 23,95 | TWD 23,50 | 155,12K |
| 2026-06-12 | TWD 23,60 | %0,00 | TWD 24,25 | TWD 24,25 | TWD 23,60 | 90,50K |
| 2026-06-11 | TWD 23,60 | -%1,46 | TWD 23,80 | TWD 24,15 | TWD 23,25 | 62,07K |
| 2026-06-10 | TWD 23,95 | -%1,24 | TWD 24,35 | TWD 24,50 | TWD 23,80 | 92,20K |
| 2026-06-09 | TWD 24,25 | +%1,04 | TWD 24,10 | TWD 24,55 | TWD 24,10 | 93,00K |
| 2026-06-08 | TWD 24,00 | -%2,83 | TWD 22,50 | TWD 24,70 | TWD 22,50 | 205,00K |
| 2026-06-05 | TWD 24,70 | -%0,20 | TWD 24,80 | TWD 25,60 | TWD 24,50 | 344,00K |
| 2026-06-04 | TWD 24,75 | +%1,02 | TWD 24,50 | TWD 24,75 | TWD 23,90 | 591,02K |
| 2026-06-03 | TWD 24,50 | +%1,66 | TWD 24,40 | TWD 24,60 | TWD 24,05 | 294,50K |
| 2026-06-02 | TWD 24,10 | +%1,05 | TWD 24,05 | TWD 24,15 | TWD 23,65 | 111,10K |
| 2026-06-01 | TWD 23,85 | +%2,80 | TWD 23,15 | TWD 24,45 | TWD 23,15 | 593,40K |
| 2026-05-29 | TWD 23,20 | +%0,43 | TWD 23,20 | TWD 23,35 | TWD 23,00 | 147,05K |
| 2026-05-28 | TWD 23,10 | +%0,87 | TWD 22,90 | TWD 23,20 | TWD 22,70 | 166,00K |
| 2026-05-27 | TWD 22,90 | -%1,72 | TWD 23,45 | TWD 23,60 | TWD 22,75 | 234,37K |
| 2026-05-26 | TWD 23,30 | +%1,08 | TWD 23,55 | TWD 23,55 | TWD 22,80 | 160,15K |