Powertech Technology Inc. 6239
TWSE · Tayvan · Elektronik Teknoloji
TWD 292,50+3,00 (+%1,04)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 289,50 | +%3,02 | TWD 285,00 | TWD 295,50 | TWD 284,50 | 14,11M |
| 2026-09-29 | TWD 281,00 | -%2,09 | TWD 285,50 | TWD 285,50 | TWD 279,50 | 6,50M |
| 2026-09-24 | TWD 287,00 | +%0,17 | TWD 285,50 | TWD 289,50 | TWD 283,50 | 5,14M |
| 2026-09-23 | TWD 286,50 | -%1,88 | TWD 295,00 | TWD 297,50 | TWD 286,00 | 8,99M |
| 2026-09-22 | TWD 292,00 | -%0,17 | TWD 296,00 | TWD 302,00 | TWD 290,00 | 19,02M |
| 2026-09-21 | TWD 292,50 | +%2,99 | TWD 286,00 | TWD 296,50 | TWD 286,00 | 27,10M |
| 2026-09-18 | TWD 284,00 | +%3,46 | TWD 280,00 | TWD 285,00 | TWD 278,00 | 20,01M |
| 2026-09-17 | TWD 274,50 | %0,00 | TWD 277,00 | TWD 283,00 | TWD 273,50 | 12,98M |
| 2026-09-16 | TWD 274,50 | +%2,43 | TWD 270,00 | TWD 275,50 | TWD 268,00 | 6,73M |
| 2026-09-15 | TWD 268,00 | -%1,29 | TWD 271,00 | TWD 279,50 | TWD 268,00 | 7,77M |
| 2026-09-14 | TWD 271,50 | -%0,55 | TWD 265,00 | TWD 277,00 | TWD 262,00 | 6,97M |
| 2026-09-11 | TWD 273,00 | -%3,70 | TWD 278,00 | TWD 278,00 | TWD 270,50 | 12,03M |
| 2026-09-10 | TWD 283,50 | +%0,89 | TWD 280,00 | TWD 290,00 | TWD 279,50 | 13,86M |
| 2026-09-09 | TWD 281,00 | +%2,00 | TWD 278,00 | TWD 288,00 | TWD 278,00 | 12,63M |
| 2026-09-08 | TWD 275,50 | -%1,61 | TWD 285,00 | TWD 290,50 | TWD 274,00 | 14,16M |
| 2026-09-07 | TWD 280,00 | +%1,27 | TWD 281,50 | TWD 285,00 | TWD 279,50 | 6,99M |
| 2026-09-04 | TWD 276,50 | +%0,55 | TWD 280,50 | TWD 283,50 | TWD 272,50 | 9,32M |
| 2026-09-03 | TWD 275,00 | -%1,08 | TWD 282,50 | TWD 284,50 | TWD 273,50 | 9,27M |
| 2026-09-02 | TWD 278,00 | -%2,11 | TWD 280,00 | TWD 286,00 | TWD 278,00 | 7,90M |
| 2026-09-01 | TWD 284,00 | +%2,53 | TWD 274,00 | TWD 289,00 | TWD 274,00 | 14,93M |
| 2026-08-31 | TWD 277,00 | -%3,48 | TWD 282,50 | TWD 283,50 | TWD 271,00 | 15,21M |
| 2026-08-28 | TWD 287,00 | +%3,61 | TWD 278,50 | TWD 294,50 | TWD 278,00 | 25,27M |
| 2026-08-27 | TWD 277,00 | -%3,15 | TWD 298,00 | TWD 298,00 | TWD 275,00 | 30,20M |
| 2026-08-26 | TWD 286,00 | +%4,57 | TWD 273,00 | TWD 293,00 | TWD 272,00 | 15,45M |
| 2026-08-25 | TWD 273,50 | +%1,48 | TWD 267,00 | TWD 273,50 | TWD 259,00 | 7,19M |
| 2026-08-24 | TWD 269,50 | +%0,75 | TWD 267,00 | TWD 277,00 | TWD 265,50 | 8,44M |
| 2026-08-21 | TWD 267,50 | -%0,37 | TWD 268,50 | TWD 269,00 | TWD 263,50 | 5,30M |
| 2026-08-20 | TWD 268,50 | +%2,29 | TWD 264,50 | TWD 269,50 | TWD 262,00 | 7,17M |
| 2026-08-19 | TWD 262,50 | -%1,13 | TWD 258,00 | TWD 267,50 | TWD 255,00 | 9,53M |
| 2026-08-18 | TWD 265,50 | -%4,50 | TWD 279,00 | TWD 279,50 | TWD 265,00 | 10,93M |
| 2026-08-17 | TWD 278,00 | %0,00 | TWD 278,00 | TWD 282,00 | TWD 275,50 | 7,66M |
| 2026-08-14 | TWD 278,00 | -%1,77 | TWD 287,00 | TWD 288,50 | TWD 276,00 | 14,54M |
| 2026-08-13 | TWD 283,00 | +%0,53 | TWD 287,00 | TWD 294,00 | TWD 282,00 | 18,00M |
| 2026-08-12 | TWD 281,50 | -%0,35 | TWD 284,00 | TWD 287,00 | TWD 280,50 | 13,66M |
| 2026-08-11 | TWD 282,50 | -%2,08 | TWD 291,00 | TWD 296,00 | TWD 271,00 | 39,06M |
| 2026-08-10 | TWD 288,50 | +%9,90 | TWD 283,00 | TWD 288,50 | TWD 283,00 | 7,72M |
| 2026-08-07 | TWD 262,50 | -%2,60 | TWD 264,50 | TWD 270,50 | TWD 260,00 | 20,40M |
| 2026-08-06 | TWD 269,50 | +%5,07 | TWD 255,00 | TWD 271,00 | TWD 249,50 | 17,75M |
| 2026-08-05 | TWD 256,50 | %0,00 | TWD 266,50 | TWD 269,00 | TWD 255,50 | 31,72M |
| 2026-08-04 | TWD 256,50 | +%7,55 | TWD 239,00 | TWD 259,00 | TWD 235,50 | 23,57M |
| 2026-08-03 | TWD 238,50 | +%1,27 | TWD 235,50 | TWD 248,50 | TWD 235,50 | 22,52M |
| 2026-07-31 | TWD 235,50 | +%9,79 | TWD 235,50 | TWD 235,50 | TWD 230,50 | 22,30M |
| 2026-07-30 | TWD 214,50 | -%7,94 | TWD 221,50 | TWD 230,00 | TWD 210,00 | 24,44M |
| 2026-07-29 | TWD 233,00 | -%7,36 | TWD 259,50 | TWD 267,50 | TWD 226,50 | 32,62M |
| 2026-07-28 | TWD 251,50 | -%9,86 | TWD 264,00 | TWD 265,50 | TWD 251,50 | 14,64M |
| 2026-07-27 | TWD 279,00 | -%0,18 | TWD 278,00 | TWD 281,50 | TWD 269,00 | 9,82M |
| 2026-07-24 | TWD 279,50 | -%4,93 | TWD 290,00 | TWD 291,50 | TWD 278,50 | 14,74M |
| 2026-07-23 | TWD 294,00 | %0,00 | TWD 294,00 | TWD 315,00 | TWD 292,00 | 25,57M |
| 2026-07-22 | TWD 294,00 | +%8,09 | TWD 281,00 | TWD 299,00 | TWD 278,50 | 18,04M |
| 2026-07-21 | TWD 272,00 | +%2,06 | TWD 272,00 | TWD 273,50 | TWD 264,00 | 16,64M |
| 2026-07-20 | TWD 266,50 | -%7,47 | TWD 291,50 | TWD 295,50 | TWD 265,50 | 20,13M |
| 2026-07-17 | TWD 288,00 | -%9,00 | TWD 320,50 | TWD 325,00 | TWD 286,50 | 42,60M |
| 2026-07-16 | TWD 316,50 | +%0,80 | TWD 314,00 | TWD 323,50 | TWD 305,00 | 12,60M |
| 2026-07-15 | TWD 314,00 | +%3,29 | TWD 309,50 | TWD 321,00 | TWD 308,50 | 16,27M |
| 2026-07-14 | TWD 304,00 | -%2,72 | TWD 308,50 | TWD 316,50 | TWD 287,00 | 24,42M |
| 2026-07-13 | TWD 312,50 | -%2,34 | TWD 326,50 | TWD 332,00 | TWD 310,50 | 14,51M |
| 2026-07-10 | TWD 320,00 | %0,00 | TWD 320,00 | TWD 320,00 | TWD 320,00 | 0 |
| 2026-07-09 | TWD 320,00 | +%0,63 | TWD 320,00 | TWD 332,00 | TWD 317,00 | 12,80M |
| 2026-07-08 | TWD 318,00 | -%1,70 | TWD 321,00 | TWD 323,00 | TWD 309,00 | 16,93M |
| 2026-07-07 | TWD 323,50 | -%6,10 | TWD 349,00 | TWD 360,00 | TWD 316,00 | 33,48M |
| 2026-07-06 | TWD 344,50 | +%1,92 | TWD 349,00 | TWD 360,00 | TWD 340,50 | 41,85M |
| 2026-07-03 | TWD 338,00 | +%1,35 | TWD 327,00 | TWD 342,00 | TWD 321,50 | 17,92M |
| 2026-07-02 | TWD 333,50 | -%0,60 | TWD 327,00 | TWD 333,50 | TWD 315,00 | 21,96M |
| 2026-07-01 | TWD 335,50 | -%0,59 | TWD 345,00 | TWD 345,00 | TWD 325,00 | 28,59M |
| 2026-06-30 | TWD 337,50 | +%8,52 | TWD 315,50 | TWD 339,00 | TWD 314,00 | 23,85M |
| 2026-06-29 | TWD 311,00 | -%0,96 | TWD 315,00 | TWD 315,50 | TWD 303,50 | 21,06M |
| 2026-06-26 | TWD 314,00 | -%3,68 | TWD 326,00 | TWD 338,00 | TWD 309,00 | 33,55M |
| 2026-06-25 | TWD 326,00 | -%3,55 | TWD 350,00 | TWD 362,00 | TWD 322,50 | 38,87M |
| 2026-06-24 | TWD 338,00 | -%1,74 | TWD 335,00 | TWD 346,00 | TWD 328,50 | 23,25M |
| 2026-06-23 | TWD 344,00 | -%6,01 | TWD 366,00 | TWD 366,50 | TWD 335,00 | 45,87M |
| 2026-06-22 | TWD 366,00 | +%0,69 | TWD 365,00 | TWD 377,50 | TWD 359,00 | 61,33M |
| 2026-06-18 | TWD 363,50 | +%5,36 | TWD 344,00 | TWD 369,50 | TWD 337,50 | 60,85M |
| 2026-06-17 | TWD 345,00 | -%0,43 | TWD 343,00 | TWD 363,00 | TWD 340,00 | 41,96M |
| 2026-06-16 | TWD 346,50 | +%5,96 | TWD 329,00 | TWD 357,00 | TWD 321,00 | 51,58M |
| 2026-06-15 | TWD 327,00 | -%5,90 | TWD 350,00 | TWD 350,00 | TWD 327,00 | 51,67M |
| 2026-06-12 | TWD 347,50 | +%4,35 | TWD 346,00 | TWD 363,50 | TWD 322,50 | 92,25M |
| 2026-06-11 | TWD 333,00 | +%9,90 | TWD 309,50 | TWD 333,00 | TWD 301,00 | 16,95M |
| 2026-06-10 | TWD 303,00 | -%5,61 | TWD 319,00 | TWD 328,50 | TWD 296,00 | 13,29M |
| 2026-06-09 | TWD 321,00 | +%3,88 | TWD 315,00 | TWD 327,50 | TWD 305,00 | 11,18M |
| 2026-06-08 | TWD 309,00 | -%8,58 | TWD 304,50 | TWD 312,50 | TWD 304,50 | 13,58M |
| 2026-06-05 | TWD 338,00 | -%4,52 | TWD 339,00 | TWD 350,00 | TWD 323,00 | 16,09M |
| 2026-06-04 | TWD 354,00 | +%3,21 | TWD 340,00 | TWD 360,00 | TWD 339,00 | 15,42M |
| 2026-06-03 | TWD 343,00 | -%1,15 | TWD 342,00 | TWD 353,00 | TWD 333,00 | 14,96M |
| 2026-06-02 | TWD 347,00 | -%5,19 | TWD 369,50 | TWD 369,50 | TWD 329,50 | 22,94M |
| 2026-06-01 | TWD 366,00 | -%3,43 | TWD 382,00 | TWD 386,00 | TWD 366,00 | 13,59M |
| 2026-05-29 | TWD 379,00 | +%6,01 | TWD 377,00 | TWD 387,00 | TWD 367,00 | 16,32M |
| 2026-05-28 | TWD 357,50 | +%4,99 | TWD 343,50 | TWD 374,50 | TWD 341,50 | 81,59M |
| 2026-05-27 | TWD 340,50 | -%0,44 | TWD 343,00 | TWD 353,50 | TWD 332,00 | 74,65M |
| 2026-05-26 | TWD 342,00 | +%9,97 | TWD 342,00 | TWD 342,00 | TWD 325,50 | 56,96M |
| 2026-05-25 | TWD 311,00 | +%9,89 | TWD 311,00 | TWD 311,00 | TWD 311,00 | 3,28M |