V-TAC Technology co., Ltd. 6229
TPEX · Tayvan · Elektronik Teknoloji
TWD 24,20+0,05 (+%0,21)
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 24,20 | +%0,21 | TWD 24,35 | TWD 24,35 | TWD 23,95 | 80,01K |
| 2026-10-01 | TWD 24,15 | -%0,21 | TWD 24,20 | TWD 24,30 | TWD 24,00 | 77,00K |
| 2026-09-30 | TWD 24,20 | +%0,83 | TWD 23,95 | TWD 24,25 | TWD 23,65 | 128,02K |
| 2026-09-29 | TWD 24,00 | +%1,27 | TWD 23,35 | TWD 24,55 | TWD 23,35 | 192,01K |
| 2026-09-24 | TWD 23,70 | %0,00 | TWD 23,75 | TWD 23,75 | TWD 23,40 | 69,00K |
| 2026-09-23 | TWD 23,70 | +%0,42 | TWD 23,90 | TWD 23,90 | TWD 23,60 | 30,02K |
| 2026-09-22 | TWD 23,60 | -%0,42 | TWD 23,70 | TWD 23,70 | TWD 23,60 | 24,14K |
| 2026-09-21 | TWD 23,70 | +%0,85 | TWD 23,75 | TWD 23,80 | TWD 23,50 | 58,02K |
| 2026-09-18 | TWD 23,50 | +%0,86 | TWD 23,40 | TWD 23,50 | TWD 23,30 | 29,20K |
| 2026-09-17 | TWD 23,30 | -%0,21 | TWD 23,60 | TWD 23,60 | TWD 23,25 | 26,00K |
| 2026-09-16 | TWD 23,35 | +%0,65 | TWD 23,20 | TWD 23,60 | TWD 23,20 | 34,00K |
| 2026-09-15 | TWD 23,20 | -%0,43 | TWD 23,90 | TWD 23,90 | TWD 23,20 | 24,00K |
| 2026-09-14 | TWD 23,30 | -%0,21 | TWD 23,35 | TWD 23,35 | TWD 23,20 | 7,01K |
| 2026-09-11 | TWD 23,35 | -%0,64 | TWD 22,60 | TWD 23,35 | TWD 22,60 | 54,00K |
| 2026-09-10 | TWD 23,50 | -%0,63 | TWD 23,30 | TWD 23,70 | TWD 23,30 | 29,04K |
| 2026-09-09 | TWD 23,65 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 23,65 | 29,00K |
| 2026-09-08 | TWD 23,65 | -%1,05 | TWD 24,30 | TWD 24,30 | TWD 23,60 | 13,00K |
| 2026-09-07 | TWD 23,90 | +%1,06 | TWD 23,55 | TWD 24,00 | TWD 23,55 | 91,00K |
| 2026-09-04 | TWD 23,65 | +%0,21 | TWD 23,85 | TWD 23,85 | TWD 23,50 | 29,00K |
| 2026-09-03 | TWD 23,60 | -%1,46 | TWD 24,10 | TWD 24,10 | TWD 23,60 | 38,01K |
| 2026-09-02 | TWD 23,95 | %0,00 | TWD 24,20 | TWD 24,30 | TWD 23,75 | 36,02K |
| 2026-09-01 | TWD 23,95 | %0,00 | TWD 24,25 | TWD 24,25 | TWD 23,75 | 34,00K |
| 2026-08-31 | TWD 23,95 | -%0,62 | TWD 24,00 | TWD 24,10 | TWD 23,60 | 18,00K |
| 2026-08-28 | TWD 24,10 | +%1,69 | TWD 23,70 | TWD 24,40 | TWD 23,70 | 96,00K |
| 2026-08-27 | TWD 23,70 | +%0,42 | TWD 23,65 | TWD 23,85 | TWD 23,65 | 25,00K |
| 2026-08-26 | TWD 23,60 | +%1,29 | TWD 23,70 | TWD 23,75 | TWD 23,35 | 41,00K |
| 2026-08-25 | TWD 23,30 | %0,00 | TWD 23,40 | TWD 23,55 | TWD 23,10 | 41,00K |
| 2026-08-24 | TWD 23,30 | -%0,43 | TWD 23,20 | TWD 23,35 | TWD 23,05 | 40,10K |
| 2026-08-21 | TWD 23,40 | -%0,64 | TWD 23,70 | TWD 23,70 | TWD 23,20 | 47,08K |
| 2026-08-20 | TWD 23,55 | -%1,26 | TWD 23,70 | TWD 23,70 | TWD 23,35 | 35,00K |
| 2026-08-19 | TWD 23,85 | -%2,05 | TWD 24,35 | TWD 24,35 | TWD 23,60 | 49,10K |
| 2026-08-18 | TWD 24,35 | -%1,22 | TWD 24,55 | TWD 24,60 | TWD 24,00 | 45,00K |
| 2026-08-17 | TWD 24,65 | +%0,82 | TWD 24,70 | TWD 24,70 | TWD 24,10 | 62,00K |
| 2026-08-14 | TWD 24,45 | +%3,38 | TWD 24,35 | TWD 24,95 | TWD 24,10 | 208,00K |
| 2026-08-13 | TWD 23,65 | +%0,21 | TWD 24,30 | TWD 24,30 | TWD 23,60 | 38,00K |
| 2026-08-12 | TWD 23,60 | -%0,21 | TWD 23,30 | TWD 23,65 | TWD 23,20 | 27,00K |
| 2026-08-11 | TWD 23,65 | +%0,42 | TWD 23,60 | TWD 23,70 | TWD 23,30 | 35,00K |
| 2026-08-10 | TWD 23,55 | +%0,86 | TWD 23,35 | TWD 23,60 | TWD 23,15 | 23,03K |
| 2026-08-07 | TWD 23,35 | -%1,48 | TWD 24,30 | TWD 24,35 | TWD 22,45 | 112,06K |
| 2026-08-06 | TWD 23,70 | +%0,42 | TWD 23,25 | TWD 23,80 | TWD 23,00 | 46,00K |
| 2026-08-05 | TWD 23,60 | +%0,85 | TWD 23,85 | TWD 24,10 | TWD 23,50 | 38,01K |
| 2026-08-04 | TWD 23,40 | +%1,96 | TWD 23,00 | TWD 23,55 | TWD 22,95 | 38,00K |
| 2026-08-03 | TWD 22,95 | +%1,32 | TWD 22,45 | TWD 22,95 | TWD 22,40 | 38,00K |
| 2026-07-31 | TWD 22,65 | +%4,14 | TWD 22,15 | TWD 22,70 | TWD 22,10 | 67,00K |
| 2026-07-30 | TWD 21,75 | -%0,68 | TWD 22,35 | TWD 22,35 | TWD 21,35 | 31,00K |
| 2026-07-29 | TWD 21,90 | -%3,31 | TWD 22,60 | TWD 22,65 | TWD 21,00 | 177,00K |
| 2026-07-28 | TWD 22,65 | -%3,41 | TWD 23,20 | TWD 23,20 | TWD 22,65 | 82,00K |
| 2026-07-27 | TWD 23,45 | -%0,64 | TWD 23,30 | TWD 23,45 | TWD 23,05 | 41,05K |
| 2026-07-24 | TWD 23,60 | -%0,63 | TWD 23,80 | TWD 23,80 | TWD 23,25 | 30,06K |
| 2026-07-23 | TWD 23,75 | -%0,84 | TWD 24,60 | TWD 24,60 | TWD 23,40 | 53,10K |
| 2026-07-22 | TWD 23,95 | +%1,27 | TWD 24,30 | TWD 24,35 | TWD 23,45 | 81,00K |
| 2026-07-21 | TWD 23,65 | +%1,50 | TWD 23,30 | TWD 23,75 | TWD 23,30 | 40,30K |
| 2026-07-20 | TWD 23,30 | -%3,72 | TWD 23,95 | TWD 24,00 | TWD 22,80 | 112,10K |
| 2026-07-17 | TWD 24,20 | -%4,16 | TWD 25,30 | TWD 25,30 | TWD 23,75 | 234,04K |
| 2026-07-16 | TWD 25,25 | -%4,17 | TWD 25,75 | TWD 25,75 | TWD 25,15 | 73,00K |
| 2026-07-15 | TWD 26,35 | +%4,77 | TWD 25,35 | TWD 26,35 | TWD 25,35 | 204,28K |
| 2026-07-14 | TWD 25,15 | -%2,52 | TWD 25,55 | TWD 25,55 | TWD 24,65 | 198,03K |
| 2026-07-13 | TWD 25,80 | -%1,53 | TWD 26,40 | TWD 26,50 | TWD 25,45 | 162,14K |
| 2026-07-10 | TWD 26,20 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 26,20 | 0 |
| 2026-07-09 | TWD 26,20 | -%0,57 | TWD 26,50 | TWD 26,65 | TWD 26,15 | 57,00K |
| 2026-07-08 | TWD 26,35 | -%1,50 | TWD 26,70 | TWD 27,15 | TWD 25,95 | 160,00K |
| 2026-07-07 | TWD 26,75 | -%3,25 | TWD 27,85 | TWD 27,85 | TWD 26,60 | 143,00K |
| 2026-07-06 | TWD 27,65 | +%0,91 | TWD 28,00 | TWD 28,10 | TWD 27,25 | 213,00K |
| 2026-07-03 | TWD 27,40 | +%0,55 | TWD 27,00 | TWD 27,50 | TWD 27,00 | 124,01K |
| 2026-07-02 | TWD 27,25 | +%1,49 | TWD 26,40 | TWD 27,60 | TWD 26,30 | 175,00K |
| 2026-07-01 | TWD 26,85 | +%1,13 | TWD 26,95 | TWD 27,55 | TWD 26,55 | 373,00K |
| 2026-06-30 | TWD 26,55 | +%0,57 | TWD 26,70 | TWD 26,90 | TWD 26,50 | 116,00K |
| 2026-06-29 | TWD 26,40 | -%0,38 | TWD 26,70 | TWD 27,30 | TWD 26,20 | 157,00K |
| 2026-06-26 | TWD 26,50 | -%4,33 | TWD 28,10 | TWD 28,10 | TWD 26,45 | 235,00K |
| 2026-06-25 | TWD 27,70 | -%2,12 | TWD 28,90 | TWD 28,90 | TWD 27,70 | 291,00K |
| 2026-06-24 | TWD 28,30 | +%0,53 | TWD 27,90 | TWD 28,35 | TWD 27,50 | 265,00K |
| 2026-06-23 | TWD 28,15 | +%0,90 | TWD 28,30 | TWD 28,70 | TWD 27,70 | 447,00K |
| 2026-06-22 | TWD 27,90 | +%0,54 | TWD 28,20 | TWD 28,65 | TWD 27,60 | 593,11K |
| 2026-06-18 | TWD 27,75 | +%4,91 | TWD 26,70 | TWD 28,30 | TWD 26,65 | 648,41K |
| 2026-06-17 | TWD 26,45 | +%1,54 | TWD 26,00 | TWD 26,85 | TWD 26,00 | 108,00K |
| 2026-06-16 | TWD 26,05 | -%3,34 | TWD 26,95 | TWD 26,95 | TWD 26,00 | 146,00K |
| 2026-06-15 | TWD 26,95 | +%2,28 | TWD 26,55 | TWD 27,20 | TWD 26,55 | 108,00K |
| 2026-06-12 | TWD 26,35 | +%0,57 | TWD 26,50 | TWD 27,55 | TWD 26,20 | 203,00K |
| 2026-06-11 | TWD 26,20 | -%1,32 | TWD 26,00 | TWD 26,90 | TWD 25,45 | 280,00K |
| 2026-06-10 | TWD 26,55 | +%1,34 | TWD 26,20 | TWD 26,75 | TWD 25,50 | 233,05K |
| 2026-06-09 | TWD 26,20 | +%3,35 | TWD 25,80 | TWD 26,35 | TWD 25,50 | 172,00K |
| 2026-06-08 | TWD 25,35 | -%5,94 | TWD 25,50 | TWD 25,50 | TWD 24,40 | 272,00K |
| 2026-06-05 | TWD 26,95 | -%0,92 | TWD 27,45 | TWD 27,70 | TWD 26,70 | 273,06K |
| 2026-06-04 | TWD 27,20 | -%1,27 | TWD 27,50 | TWD 27,80 | TWD 27,20 | 169,00K |
| 2026-06-03 | TWD 27,55 | +%2,23 | TWD 27,25 | TWD 27,65 | TWD 26,95 | 249,10K |
| 2026-06-02 | TWD 26,95 | -%0,55 | TWD 27,45 | TWD 27,45 | TWD 26,15 | 240,00K |
| 2026-06-01 | TWD 27,10 | +%1,69 | TWD 26,65 | TWD 27,45 | TWD 26,65 | 316,05K |
| 2026-05-29 | TWD 26,65 | +%0,57 | TWD 26,85 | TWD 27,30 | TWD 26,45 | 184,42K |
| 2026-05-28 | TWD 26,50 | %0,00 | TWD 26,95 | TWD 27,30 | TWD 26,30 | 161,00K |
| 2026-05-27 | TWD 26,50 | -%3,99 | TWD 28,15 | TWD 28,15 | TWD 26,40 | 542,14K |