Polytronics Technology Corp. 6224
TWSE · Tayvan · Üretici İmalatı
TWD 80,80-0,90 (-%1,10)
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 80,80 | -%1,10 | TWD 81,70 | TWD 84,50 | TWD 80,80 | 1,02M |
| 2026-10-01 | TWD 81,70 | +%3,68 | TWD 79,60 | TWD 82,90 | TWD 79,10 | 1,37M |
| 2026-09-30 | TWD 78,80 | -%2,96 | TWD 82,20 | TWD 82,50 | TWD 78,60 | 882,06K |
| 2026-09-29 | TWD 81,20 | -%1,22 | TWD 82,20 | TWD 82,20 | TWD 79,40 | 696,30K |
| 2026-09-24 | TWD 82,20 | %0,00 | TWD 81,60 | TWD 84,60 | TWD 81,20 | 837,32K |
| 2026-09-23 | TWD 82,20 | +%0,49 | TWD 81,30 | TWD 82,80 | TWD 81,10 | 907,10K |
| 2026-09-22 | TWD 81,80 | -%8,30 | TWD 90,20 | TWD 90,30 | TWD 80,70 | 3,07M |
| 2026-09-21 | TWD 89,20 | %0,00 | TWD 90,00 | TWD 91,40 | TWD 88,10 | 1,64M |
| 2026-09-18 | TWD 89,20 | +%3,12 | TWD 88,80 | TWD 90,00 | TWD 87,00 | 1,28M |
| 2026-09-17 | TWD 86,50 | -%2,04 | TWD 88,50 | TWD 90,20 | TWD 86,50 | 1,66M |
| 2026-09-16 | TWD 88,30 | +%2,67 | TWD 86,00 | TWD 89,10 | TWD 85,20 | 1,10M |
| 2026-09-15 | TWD 86,00 | +%1,18 | TWD 84,50 | TWD 88,50 | TWD 84,40 | 1,34M |
| 2026-09-14 | TWD 85,00 | -%2,86 | TWD 85,70 | TWD 86,80 | TWD 84,80 | 1,02M |
| 2026-09-11 | TWD 87,50 | -%1,69 | TWD 87,30 | TWD 91,00 | TWD 87,00 | 3,46M |
| 2026-09-10 | TWD 89,00 | +%5,33 | TWD 83,60 | TWD 90,10 | TWD 83,30 | 2,25M |
| 2026-09-09 | TWD 84,50 | -%0,12 | TWD 83,90 | TWD 86,50 | TWD 83,90 | 1,05M |
| 2026-09-08 | TWD 84,60 | -%4,73 | TWD 89,00 | TWD 89,00 | TWD 84,60 | 2,12M |
| 2026-09-07 | TWD 88,80 | +%4,72 | TWD 85,60 | TWD 92,80 | TWD 82,50 | 5,39M |
| 2026-09-04 | TWD 84,80 | +%6,53 | TWD 83,00 | TWD 87,40 | TWD 81,20 | 3,40M |
| 2026-09-03 | TWD 79,60 | -%6,35 | TWD 89,90 | TWD 92,00 | TWD 79,60 | 7,00M |
| 2026-09-02 | TWD 85,00 | +%9,96 | TWD 77,30 | TWD 85,00 | TWD 74,50 | 2,83M |
| 2026-09-01 | TWD 77,30 | -%1,40 | TWD 78,50 | TWD 83,20 | TWD 77,20 | 1,95M |
| 2026-08-31 | TWD 78,40 | +%5,23 | TWD 75,00 | TWD 79,40 | TWD 75,00 | 1,40M |
| 2026-08-28 | TWD 74,50 | -%2,23 | TWD 77,00 | TWD 77,70 | TWD 73,90 | 1,14M |
| 2026-08-27 | TWD 76,20 | -%3,67 | TWD 79,10 | TWD 79,60 | TWD 75,40 | 941,09K |
| 2026-08-26 | TWD 79,10 | -%1,00 | TWD 79,50 | TWD 81,00 | TWD 75,40 | 1,99M |
| 2026-08-25 | TWD 79,90 | +%4,04 | TWD 75,60 | TWD 81,20 | TWD 74,50 | 1,98M |
| 2026-08-24 | TWD 76,80 | +%1,86 | TWD 75,40 | TWD 77,80 | TWD 74,10 | 1,38M |
| 2026-08-21 | TWD 75,40 | +%4,58 | TWD 73,50 | TWD 77,20 | TWD 72,50 | 3,81M |
| 2026-08-20 | TWD 72,10 | +%9,91 | TWD 66,40 | TWD 72,10 | TWD 66,40 | 1,51M |
| 2026-08-19 | TWD 65,60 | +%0,46 | TWD 62,60 | TWD 68,50 | TWD 62,60 | 591,10K |
| 2026-08-18 | TWD 65,30 | -%2,54 | TWD 66,20 | TWD 66,50 | TWD 64,00 | 523,05K |
| 2026-08-17 | TWD 67,00 | +%5,85 | TWD 62,80 | TWD 67,30 | TWD 62,80 | 687,05K |
| 2026-08-14 | TWD 63,30 | +%1,12 | TWD 63,70 | TWD 63,70 | TWD 62,40 | 343,12K |
| 2026-08-13 | TWD 62,60 | +%2,29 | TWD 61,20 | TWD 64,50 | TWD 61,20 | 540,00K |
| 2026-08-12 | TWD 61,20 | +%2,34 | TWD 59,70 | TWD 62,50 | TWD 59,10 | 693,09K |
| 2026-08-11 | TWD 59,80 | +%6,79 | TWD 58,20 | TWD 61,50 | TWD 57,70 | 854,01K |
| 2026-08-10 | TWD 56,00 | +%1,82 | TWD 55,50 | TWD 56,80 | TWD 55,50 | 221,70K |
| 2026-08-07 | TWD 55,00 | -%2,65 | TWD 56,50 | TWD 56,60 | TWD 54,70 | 186,05K |
| 2026-08-06 | TWD 56,50 | +%1,44 | TWD 55,50 | TWD 56,50 | TWD 52,90 | 322,00K |
| 2026-08-05 | TWD 55,70 | -%0,54 | TWD 57,50 | TWD 57,70 | TWD 55,30 | 290,38K |
| 2026-08-04 | TWD 56,00 | +%3,70 | TWD 54,00 | TWD 56,00 | TWD 53,10 | 396,00K |
| 2026-08-03 | TWD 54,00 | +%4,05 | TWD 51,00 | TWD 54,90 | TWD 51,00 | 414,00K |
| 2026-07-31 | TWD 51,90 | +%7,68 | TWD 52,00 | TWD 52,40 | TWD 50,40 | 439,00K |
| 2026-07-30 | TWD 48,20 | -%3,98 | TWD 50,30 | TWD 51,00 | TWD 47,70 | 431,01K |
| 2026-07-29 | TWD 50,20 | -%4,92 | TWD 52,00 | TWD 52,90 | TWD 48,05 | 650,00K |
| 2026-07-28 | TWD 52,80 | -%5,88 | TWD 53,00 | TWD 54,30 | TWD 52,10 | 555,09K |
| 2026-07-27 | TWD 56,10 | +%0,18 | TWD 56,00 | TWD 56,70 | TWD 55,00 | 235,00K |
| 2026-07-24 | TWD 56,00 | -%4,11 | TWD 57,40 | TWD 58,10 | TWD 55,90 | 248,11K |
| 2026-07-23 | TWD 58,40 | +%0,17 | TWD 59,50 | TWD 59,50 | TWD 57,10 | 263,03K |
| 2026-07-22 | TWD 58,30 | +%3,19 | TWD 57,80 | TWD 59,60 | TWD 57,60 | 444,10K |
| 2026-07-21 | TWD 56,50 | +%1,80 | TWD 56,50 | TWD 58,10 | TWD 56,10 | 466,46K |
| 2026-07-20 | TWD 55,50 | -%5,13 | TWD 58,40 | TWD 58,40 | TWD 54,00 | 827,00K |
| 2026-07-17 | TWD 58,50 | -%7,14 | TWD 61,80 | TWD 61,80 | TWD 57,80 | 887,75K |
| 2026-07-16 | TWD 63,00 | -%2,33 | TWD 64,00 | TWD 66,00 | TWD 62,90 | 458,16K |
| 2026-07-15 | TWD 64,50 | -%0,92 | TWD 66,50 | TWD 66,50 | TWD 64,10 | 577,25K |
| 2026-07-14 | TWD 65,10 | -%3,27 | TWD 68,30 | TWD 68,30 | TWD 62,20 | 932,00K |
| 2026-07-13 | TWD 67,30 | -%9,66 | TWD 74,50 | TWD 74,60 | TWD 67,10 | 1,73M |
| 2026-07-10 | TWD 74,50 | %0,00 | TWD 74,50 | TWD 74,50 | TWD 74,50 | 0 |
| 2026-07-09 | TWD 74,50 | -%0,80 | TWD 75,40 | TWD 76,30 | TWD 74,00 | 642,06K |
| 2026-07-08 | TWD 75,10 | %0,00 | TWD 75,70 | TWD 76,90 | TWD 74,50 | 848,10K |
| 2026-07-07 | TWD 75,10 | -%7,28 | TWD 81,10 | TWD 82,30 | TWD 74,00 | 1,89M |
| 2026-07-06 | TWD 81,00 | -%6,25 | TWD 86,00 | TWD 86,00 | TWD 80,50 | 2,58M |
| 2026-07-03 | TWD 86,40 | +%6,80 | TWD 79,70 | TWD 87,30 | TWD 78,40 | 4,29M |
| 2026-07-02 | TWD 80,90 | -%4,71 | TWD 82,30 | TWD 85,60 | TWD 77,20 | 4,05M |
| 2026-07-01 | TWD 84,90 | +%9,97 | TWD 78,00 | TWD 84,90 | TWD 78,00 | 4,47M |
| 2026-06-30 | TWD 77,20 | +%9,97 | TWD 71,60 | TWD 77,20 | TWD 71,00 | 1,21M |
| 2026-06-29 | TWD 70,20 | -%6,15 | TWD 73,80 | TWD 75,30 | TWD 70,00 | 1,03M |
| 2026-06-26 | TWD 74,80 | -%5,32 | TWD 78,60 | TWD 79,00 | TWD 74,60 | 758,80K |
| 2026-06-25 | TWD 79,00 | -%1,37 | TWD 81,40 | TWD 81,80 | TWD 78,50 | 681,20K |
| 2026-06-24 | TWD 80,10 | +%1,78 | TWD 77,30 | TWD 80,50 | TWD 76,70 | 1,06M |
| 2026-06-23 | TWD 78,70 | -%5,29 | TWD 83,10 | TWD 83,10 | TWD 78,70 | 1,05M |
| 2026-06-22 | TWD 83,10 | -%2,24 | TWD 85,50 | TWD 85,90 | TWD 81,40 | 2,57M |
| 2026-06-18 | TWD 85,00 | +%8,14 | TWD 79,00 | TWD 86,40 | TWD 78,60 | 4,08M |
| 2026-06-17 | TWD 78,60 | +%4,38 | TWD 75,30 | TWD 79,00 | TWD 74,80 | 903,04K |
| 2026-06-16 | TWD 75,30 | -%5,28 | TWD 81,00 | TWD 81,90 | TWD 75,20 | 1,52M |
| 2026-06-15 | TWD 79,50 | +%4,19 | TWD 79,00 | TWD 81,00 | TWD 78,30 | 1,33M |
| 2026-06-12 | TWD 76,30 | %0,00 | TWD 78,60 | TWD 81,00 | TWD 76,30 | 1,39M |
| 2026-06-11 | TWD 76,30 | -%4,15 | TWD 79,20 | TWD 81,20 | TWD 74,80 | 2,53M |
| 2026-06-10 | TWD 79,60 | -%5,58 | TWD 82,70 | TWD 89,50 | TWD 79,60 | 4,70M |
| 2026-06-09 | TWD 84,30 | +%9,91 | TWD 77,70 | TWD 84,30 | TWD 76,20 | 2,11M |
| 2026-06-08 | TWD 76,70 | -%8,91 | TWD 75,80 | TWD 77,70 | TWD 75,80 | 1,58M |
| 2026-06-05 | TWD 84,20 | +%4,47 | TWD 80,60 | TWD 85,00 | TWD 76,50 | 2,02M |
| 2026-06-04 | TWD 80,60 | -%1,83 | TWD 82,10 | TWD 82,70 | TWD 80,60 | 685,74K |
| 2026-06-03 | TWD 82,10 | -%2,15 | TWD 85,00 | TWD 86,00 | TWD 81,80 | 1,23M |
| 2026-06-02 | TWD 83,90 | -%4,77 | TWD 88,30 | TWD 88,50 | TWD 81,60 | 1,97M |
| 2026-06-01 | TWD 88,10 | -%7,26 | TWD 93,70 | TWD 93,70 | TWD 88,10 | 3,28M |
| 2026-05-29 | TWD 95,00 | +%7,10 | TWD 97,50 | TWD 97,50 | TWD 93,30 | 8,03M |
| 2026-05-28 | TWD 88,70 | +%9,91 | TWD 85,10 | TWD 88,70 | TWD 85,10 | 4,82M |
| 2026-05-27 | TWD 80,70 | -%1,71 | TWD 82,70 | TWD 82,70 | TWD 80,10 | 1,04M |