Insyde Software Corp. 6231
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 237,00+2,00 (+%0,85)
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 237,00 | +%0,85 | TWD 235,00 | TWD 240,00 | TWD 235,00 | 181,21K |
| 2026-09-30 | TWD 235,00 | -%2,49 | TWD 240,50 | TWD 243,00 | TWD 234,50 | 407,07K |
| 2026-09-29 | TWD 241,00 | +%2,55 | TWD 236,00 | TWD 244,50 | TWD 232,50 | 600,01K |
| 2026-09-24 | TWD 235,00 | +%4,44 | TWD 229,00 | TWD 237,50 | TWD 223,00 |
| 612,62K |
| 2026-09-23 | TWD 225,00 | +%0,22 | TWD 224,50 | TWD 226,00 | TWD 221,50 | 142,53K |
| 2026-09-22 | TWD 224,50 | +%0,45 | TWD 228,00 | TWD 230,00 | TWD 223,00 | 295,18K |
| 2026-09-21 | TWD 223,50 | +%0,45 | TWD 224,00 | TWD 228,00 | TWD 219,00 | 282,30K |
| 2026-09-18 | TWD 222,50 | +%4,95 | TWD 215,50 | TWD 223,00 | TWD 215,00 | 386,29K |
| 2026-09-17 | TWD 212,00 | +%0,24 | TWD 212,00 | TWD 217,50 | TWD 211,00 | 277,07K |
| 2026-09-16 | TWD 211,50 | +%2,92 | TWD 208,50 | TWD 212,50 | TWD 206,00 | 225,00K |
| 2026-09-15 | TWD 205,50 | -%1,20 | TWD 210,00 | TWD 214,50 | TWD 205,50 | 268,02K |
| 2026-09-14 | TWD 208,00 | -%0,24 | TWD 209,50 | TWD 217,00 | TWD 204,00 | 383,08K |
| 2026-09-11 | TWD 208,50 | -%4,36 | TWD 214,00 | TWD 214,00 | TWD 207,00 | 442,05K |
| 2026-09-10 | TWD 218,00 | -%3,75 | TWD 226,50 | TWD 233,00 | TWD 217,00 | 415,01K |
| 2026-09-09 | TWD 226,50 | -%3,62 | TWD 242,50 | TWD 243,00 | TWD 226,50 | 1,06M |
| 2026-09-08 | TWD 235,00 | +%9,81 | TWD 211,50 | TWD 235,00 | TWD 211,00 | 695,32K |
| 2026-09-07 | TWD 214,00 | +%0,94 | TWD 214,50 | TWD 214,50 | TWD 212,00 | 106,21K |
| 2026-09-04 | TWD 212,00 | +%1,92 | TWD 212,50 | TWD 213,50 | TWD 208,00 | 106,20K |
| 2026-09-03 | TWD 208,00 | -%3,70 | TWD 218,50 | TWD 219,50 | TWD 208,00 | 151,01K |
| 2026-09-02 | TWD 216,00 | -%2,92 | TWD 219,00 | TWD 220,50 | TWD 215,00 | 157,00K |
| 2026-09-01 | TWD 222,50 | +%2,53 | TWD 219,50 | TWD 224,00 | TWD 219,00 | 140,01K |
| 2026-08-31 | TWD 217,00 | -%1,59 | TWD 219,50 | TWD 219,50 | TWD 214,50 | 172,22K |
| 2026-08-28 | TWD 220,50 | +%2,08 | TWD 218,50 | TWD 225,50 | TWD 218,00 | 230,20K |
| 2026-08-27 | TWD 216,00 | %0,00 | TWD 217,50 | TWD 221,00 | TWD 214,50 | 123,20K |
| 2026-08-26 | TWD 216,00 | +%2,86 | TWD 211,00 | TWD 216,00 | TWD 208,50 | 160,13K |
| 2026-08-25 | TWD 210,00 | %0,00 | TWD 209,00 | TWD 215,00 | TWD 205,50 | 204,18K |
| 2026-08-24 | TWD 210,00 | -%2,10 | TWD 217,50 | TWD 217,50 | TWD 210,00 | 173,03K |
| 2026-08-21 | TWD 214,50 | -%1,15 | TWD 217,00 | TWD 218,00 | TWD 214,00 | 105,20K |
| 2026-08-20 | TWD 217,00 | +%1,64 | TWD 215,00 | TWD 218,50 | TWD 214,00 | 140,02K |
| 2026-08-19 | TWD 213,50 | -%3,39 | TWD 220,50 | TWD 223,00 | TWD 213,00 | 199,35K |
| 2026-08-18 | TWD 221,00 | +%0,45 | TWD 224,50 | TWD 228,00 | TWD 220,50 | 240,11K |
| 2026-08-17 | TWD 220,00 | -%1,35 | TWD 224,00 | TWD 227,00 | TWD 220,00 | 155,46K |
| 2026-08-14 | TWD 223,00 | -%1,55 | TWD 230,50 | TWD 230,50 | TWD 223,00 | 167,12K |
| 2026-08-13 | TWD 226,50 | +%2,72 | TWD 224,00 | TWD 228,50 | TWD 222,00 | 236,42K |
| 2026-08-12 | TWD 220,50 | +%1,38 | TWD 219,00 | TWD 225,50 | TWD 219,00 | 262,28K |
| 2026-08-11 | TWD 217,50 | +%0,69 | TWD 216,00 | TWD 218,50 | TWD 214,00 | 181,13K |
| 2026-08-10 | TWD 216,00 | -%5,26 | TWD 224,50 | TWD 224,50 | TWD 214,00 | 487,62K |
| 2026-08-07 | TWD 228,00 | -%0,22 | TWD 235,50 | TWD 239,00 | TWD 227,50 | 408,02K |
| 2026-08-06 | TWD 228,50 | -%0,65 | TWD 235,50 | TWD 235,50 | TWD 224,00 | 221,10K |
| 2026-08-05 | TWD 230,00 | +%3,84 | TWD 228,50 | TWD 233,00 | TWD 227,50 | 312,13K |
| 2026-08-04 | TWD 221,50 | +%2,31 | TWD 212,00 | TWD 223,00 | TWD 212,00 | 135,06K |
| 2026-08-03 | TWD 216,50 | +%4,34 | TWD 207,00 | TWD 222,00 | TWD 205,00 | 264,08K |
| 2026-07-31 | TWD 207,50 | +%7,51 | TWD 205,50 | TWD 210,00 | TWD 204,00 | 203,08K |
| 2026-07-30 | TWD 193,00 | -%4,22 | TWD 195,50 | TWD 204,50 | TWD 190,00 | 346,04K |
| 2026-07-29 | TWD 201,50 | -%4,95 | TWD 210,00 | TWD 214,00 | TWD 191,50 | 691,51K |
| 2026-07-28 | TWD 212,00 | -%5,15 | TWD 214,00 | TWD 219,00 | TWD 212,00 | 205,05K |
| 2026-07-27 | TWD 223,50 | +%0,90 | TWD 219,50 | TWD 223,50 | TWD 214,50 | 242,08K |
| 2026-07-24 | TWD 221,50 | -%4,53 | TWD 230,00 | TWD 231,00 | TWD 220,50 | 273,15K |
| 2026-07-23 | TWD 232,00 | %0,00 | TWD 233,50 | TWD 235,00 | TWD 228,00 | 168,30K |
| 2026-07-22 | TWD 232,00 | -%2,52 | TWD 235,00 | TWD 240,50 | TWD 231,00 | 217,05K |
| 2026-07-21 | TWD 238,00 | +%3,48 | TWD 234,00 | TWD 238,00 | TWD 232,00 | 221,09K |
| 2026-07-20 | TWD 230,00 | -%0,22 | TWD 234,50 | TWD 237,50 | TWD 218,50 | 339,06K |
| 2026-07-17 | TWD 230,50 | -%7,24 | TWD 241,00 | TWD 244,00 | TWD 229,50 | 527,04K |
| 2026-07-16 | TWD 248,50 | -%3,12 | TWD 252,00 | TWD 253,00 | TWD 247,00 | 210,13K |
| 2026-07-15 | TWD 256,50 | +%2,19 | TWD 252,50 | TWD 257,50 | TWD 251,00 | 209,18K |
| 2026-07-14 | TWD 251,00 | -%3,28 | TWD 261,50 | TWD 262,00 | TWD 236,50 | 629,10K |
| 2026-07-13 | TWD 259,50 | -%1,70 | TWD 268,50 | TWD 270,50 | TWD 256,50 | 416,06K |
| 2026-07-10 | TWD 264,00 | %0,00 | TWD 264,00 | TWD 264,00 | TWD 264,00 | 0 |
| 2026-07-09 | TWD 264,00 | -%2,22 | TWD 272,00 | TWD 277,50 | TWD 264,00 | 387,26K |
| 2026-07-08 | TWD 270,00 | +%0,93 | TWD 271,00 | TWD 273,00 | TWD 262,50 | 277,05K |
| 2026-07-07 | TWD 267,50 | -%4,80 | TWD 283,00 | TWD 292,50 | TWD 265,00 | 610,00K |
| 2026-07-06 | TWD 281,00 | -%1,58 | TWD 288,00 | TWD 293,50 | TWD 280,00 | 467,13K |
| 2026-07-03 | TWD 285,50 | +%0,71 | TWD 280,50 | TWD 289,00 | TWD 280,50 | 231,51K |
| 2026-07-02 | TWD 283,50 | %0,00 | TWD 283,50 | TWD 286,50 | TWD 275,00 | 259,18K |
| 2026-07-01 | TWD 283,50 | +%0,71 | TWD 285,50 | TWD 291,00 | TWD 279,50 | 402,11K |
| 2026-06-30 | TWD 281,50 | +%0,54 | TWD 286,00 | TWD 289,00 | TWD 281,50 | 336,23K |
| 2026-06-29 | TWD 280,00 | -%0,36 | TWD 280,00 | TWD 293,00 | TWD 274,50 | 514,39K |
| 2026-06-26 | TWD 281,00 | -%9,65 | TWD 309,00 | TWD 313,50 | TWD 280,00 | 933,25K |
| 2026-06-25 | TWD 311,00 | %0,00 | TWD 315,00 | TWD 323,00 | TWD 308,00 | 1,15M |
| 2026-06-24 | TWD 311,00 | +%1,14 | TWD 302,00 | TWD 319,50 | TWD 302,00 | 1,14M |
| 2026-06-23 | TWD 307,50 | +%0,99 | TWD 307,50 | TWD 318,00 | TWD 301,50 | 1,74M |
| 2026-06-22 | TWD 304,50 | +%9,93 | TWD 279,00 | TWD 304,50 | TWD 279,00 | 1,15M |
| 2026-06-18 | TWD 277,00 | +%2,78 | TWD 271,50 | TWD 278,00 | TWD 271,00 | 284,23K |
| 2026-06-17 | TWD 269,50 | -%0,55 | TWD 270,00 | TWD 272,00 | TWD 267,00 | 233,00K |
| 2026-06-16 | TWD 271,00 | -%4,07 | TWD 283,50 | TWD 284,50 | TWD 269,50 | 499,33K |
| 2026-06-15 | TWD 282,50 | +%5,61 | TWD 274,50 | TWD 282,50 | TWD 274,50 | 468,47K |
| 2026-06-12 | TWD 267,50 | +%0,38 | TWD 279,00 | TWD 279,00 | TWD 266,00 | 653,84K |
| 2026-06-11 | TWD 266,50 | -%4,14 | TWD 279,00 | TWD 280,50 | TWD 260,00 | 727,16K |
| 2026-06-10 | TWD 278,00 | -%6,08 | TWD 294,00 | TWD 299,50 | TWD 278,00 | 785,28K |
| 2026-06-09 | TWD 296,00 | +%0,17 | TWD 298,50 | TWD 310,50 | TWD 295,00 | 749,23K |
| 2026-06-08 | TWD 295,50 | -%5,29 | TWD 281,00 | TWD 300,50 | TWD 281,00 | 952,50K |
| 2026-06-05 | TWD 312,00 | -%2,19 | TWD 317,50 | TWD 321,50 | TWD 309,50 | 1,25M |
| 2026-06-04 | TWD 319,00 | +%2,24 | TWD 310,00 | TWD 339,00 | TWD 307,00 | 2,46M |
| 2026-06-03 | TWD 312,00 | -%2,35 | TWD 323,00 | TWD 324,00 | TWD 307,50 | 1,30M |
| 2026-06-02 | TWD 319,50 | +%2,24 | TWD 322,50 | TWD 325,00 | TWD 303,00 | 2,39M |
| 2026-06-01 | TWD 312,50 | +%9,84 | TWD 292,00 | TWD 312,50 | TWD 292,00 | 2,09M |
| 2026-05-29 | TWD 284,50 | -%1,90 | TWD 288,00 | TWD 293,00 | TWD 284,00 | 654,48K |
| 2026-05-28 | TWD 290,00 | -%2,36 | TWD 296,50 | TWD 306,00 | TWD 287,50 | 843,24K |
| 2026-05-27 | TWD 297,00 | -%1,82 | TWD 303,50 | TWD 304,00 | TWD 292,00 | 823,03K |
| 2026-05-26 | TWD 302,50 | +%1,68 | TWD 302,50 | TWD 303,50 | TWD 289,50 | 800,32K |