ENE Technology, Inc. 6243
TWSE · Tayvan · Elektronik Teknoloji
TWD 41,10+0,55 (+%1,36)
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 41,10 | +%1,36 | TWD 40,55 | TWD 41,15 | TWD 40,35 | 385,09K |
| 2026-10-01 | TWD 40,55 | +%2,66 | TWD 39,50 | TWD 41,55 | TWD 39,50 | 935,18K |
| 2026-09-30 | TWD 39,50 | +%1,28 | TWD 39,20 | TWD 39,75 | TWD 39,05 | 396,28K |
| 2026-09-29 | TWD 39,00 | -%1,27 | TWD 39,50 | TWD 39,85 | TWD 38,90 | 358,00K |
| 2026-09-24 | TWD 39,50 | -%4,24 | TWD 41,25 | TWD 41,40 | TWD 39,25 | 1,75M |
| 2026-09-23 | TWD 41,25 | +%10,00 | TWD 37,90 | TWD 41,25 | TWD 37,60 | 1,51M |
| 2026-09-22 | TWD 37,50 | -%2,34 | TWD 39,40 | TWD 39,40 | TWD 37,50 | 281,01K |
| 2026-09-21 | TWD 38,40 | +%0,79 | TWD 38,50 | TWD 38,80 | TWD 38,15 | 173,03K |
| 2026-09-18 | TWD 38,10 | +%2,42 | TWD 37,95 | TWD 38,20 | TWD 37,40 | 229,00K |
| 2026-09-17 | TWD 37,20 | +%0,54 | TWD 37,00 | TWD 37,50 | TWD 37,00 | 195,01K |
| 2026-09-16 | TWD 37,00 | +%1,65 | TWD 36,35 | TWD 37,00 | TWD 36,30 | 173,15K |
| 2026-09-15 | TWD 36,40 | -%1,36 | TWD 36,90 | TWD 37,00 | TWD 36,30 | 150,10K |
| 2026-09-14 | TWD 36,90 | +%0,27 | TWD 36,80 | TWD 37,70 | TWD 36,35 | 270,07K |
| 2026-09-11 | TWD 36,80 | -%1,60 | TWD 37,40 | TWD 37,80 | TWD 36,70 | 462,33K |
| 2026-09-10 | TWD 37,40 | -%1,97 | TWD 38,05 | TWD 38,05 | TWD 37,30 | 284,01K |
| 2026-09-09 | TWD 38,15 | +%1,06 | TWD 38,00 | TWD 38,55 | TWD 38,00 | 194,00K |
| 2026-09-08 | TWD 37,75 | -%3,33 | TWD 38,90 | TWD 39,05 | TWD 37,75 | 363,17K |
| 2026-09-07 | TWD 39,05 | -%0,89 | TWD 40,20 | TWD 40,20 | TWD 39,05 | 267,03K |
| 2026-09-04 | TWD 39,40 | +%1,42 | TWD 39,10 | TWD 39,55 | TWD 38,55 | 367,01K |
| 2026-09-03 | TWD 38,85 | -%2,39 | TWD 40,45 | TWD 41,10 | TWD 38,85 | 463,10K |
| 2026-09-02 | TWD 39,80 | +%0,63 | TWD 39,80 | TWD 40,15 | TWD 39,55 | 378,00K |
| 2026-09-01 | TWD 39,55 | -%0,88 | TWD 39,90 | TWD 40,20 | TWD 39,45 | 518,37K |
| 2026-08-31 | TWD 39,90 | -%4,09 | TWD 41,10 | TWD 41,10 | TWD 39,90 | 598,19K |
| 2026-08-28 | TWD 41,60 | -%1,89 | TWD 43,00 | TWD 43,35 | TWD 41,05 | 1,04M |
| 2026-08-27 | TWD 42,40 | +%0,47 | TWD 42,20 | TWD 44,50 | TWD 42,20 | 2,04M |
| 2026-08-26 | TWD 42,20 | +%2,80 | TWD 41,15 | TWD 42,60 | TWD 41,15 | 570,08K |
| 2026-08-25 | TWD 41,05 | -%2,03 | TWD 41,80 | TWD 41,80 | TWD 39,80 | 926,11K |
| 2026-08-24 | TWD 41,90 | -%0,36 | TWD 42,05 | TWD 43,00 | TWD 41,90 | 709,56K |
| 2026-08-21 | TWD 42,05 | -%1,87 | TWD 42,55 | TWD 42,80 | TWD 41,80 | 889,07K |
| 2026-08-20 | TWD 42,85 | -%1,04 | TWD 43,30 | TWD 44,55 | TWD 42,85 | 1,27M |
| 2026-08-19 | TWD 43,30 | +%1,05 | TWD 42,25 | TWD 44,70 | TWD 42,20 | 1,14M |
| 2026-08-18 | TWD 42,85 | -%6,24 | TWD 44,95 | TWD 46,50 | TWD 42,80 | 1,62M |
| 2026-08-17 | TWD 45,70 | -%2,35 | TWD 47,55 | TWD 48,10 | TWD 44,55 | 3,14M |
| 2026-08-14 | TWD 46,80 | +%6,61 | TWD 44,50 | TWD 47,50 | TWD 41,85 | 5,20M |
| 2026-08-13 | TWD 43,90 | -%1,46 | TWD 44,80 | TWD 45,70 | TWD 43,80 | 1,15M |
| 2026-08-12 | TWD 44,55 | -%2,30 | TWD 45,20 | TWD 45,75 | TWD 44,50 | 1,02M |
| 2026-08-11 | TWD 45,60 | -%0,22 | TWD 45,55 | TWD 47,25 | TWD 43,70 | 2,65M |
| 2026-08-10 | TWD 45,70 | -%4,59 | TWD 47,40 | TWD 47,80 | TWD 45,70 | 2,46M |
| 2026-08-07 | TWD 47,90 | +%5,74 | TWD 45,30 | TWD 49,80 | TWD 45,30 | 4,39M |
| 2026-08-06 | TWD 45,30 | -%8,48 | TWD 49,50 | TWD 49,50 | TWD 45,20 | 3,42M |
| 2026-08-05 | TWD 49,50 | -%1,98 | TWD 51,80 | TWD 53,60 | TWD 49,25 | 4,74M |
| 2026-08-04 | TWD 50,50 | +%4,99 | TWD 48,10 | TWD 51,80 | TWD 47,55 | 3,36M |
| 2026-08-03 | TWD 48,10 | -%5,13 | TWD 50,00 | TWD 51,70 | TWD 47,90 | 3,64M |
| 2026-07-31 | TWD 50,70 | +%9,98 | TWD 47,60 | TWD 50,70 | TWD 47,60 | 4,16M |
| 2026-07-30 | TWD 46,10 | -%9,96 | TWD 50,10 | TWD 51,10 | TWD 46,10 | 3,80M |
| 2026-07-29 | TWD 51,20 | +%3,23 | TWD 48,95 | TWD 53,20 | TWD 47,20 | 10,22M |
| 2026-07-28 | TWD 49,60 | +%0,81 | TWD 48,00 | TWD 53,40 | TWD 47,20 | 12,26M |
| 2026-07-27 | TWD 49,20 | -%5,75 | TWD 54,90 | TWD 55,50 | TWD 48,70 | 15,42M |
| 2026-07-24 | TWD 52,20 | +%9,89 | TWD 46,90 | TWD 52,20 | TWD 46,40 | 6,71M |
| 2026-07-23 | TWD 47,50 | -%5,19 | TWD 51,70 | TWD 52,00 | TWD 46,80 | 2,60M |
| 2026-07-22 | TWD 50,10 | -%1,76 | TWD 54,00 | TWD 54,90 | TWD 49,20 | 7,55M |
| 2026-07-21 | TWD 51,00 | +%9,80 | TWD 45,00 | TWD 51,00 | TWD 44,50 | 4,78M |
| 2026-07-20 | TWD 46,45 | -%9,98 | TWD 50,00 | TWD 50,00 | TWD 46,45 | 3,26M |
| 2026-07-17 | TWD 51,60 | +%7,61 | TWD 48,00 | TWD 52,50 | TWD 47,50 | 15,61M |
| 2026-07-16 | TWD 47,95 | +%9,98 | TWD 47,95 | TWD 47,95 | TWD 47,05 | 4,20M |
| 2026-07-15 | TWD 43,60 | +%9,96 | TWD 43,60 | TWD 43,60 | TWD 43,60 | 955,17K |
| 2026-07-14 | TWD 39,65 | +%9,99 | TWD 38,00 | TWD 39,65 | TWD 37,00 | 1,84M |
| 2026-07-13 | TWD 36,05 | -%8,85 | TWD 39,55 | TWD 40,45 | TWD 36,05 | 460,13K |
| 2026-07-10 | TWD 39,55 | %0,00 | TWD 39,55 | TWD 39,55 | TWD 39,55 | 0 |
| 2026-07-09 | TWD 39,55 | -%1,13 | TWD 39,50 | TWD 40,00 | TWD 39,15 | 130,05K |
| 2026-07-08 | TWD 40,00 | +%1,91 | TWD 38,70 | TWD 40,20 | TWD 38,05 | 162,55K |
| 2026-07-07 | TWD 39,25 | -%4,73 | TWD 41,00 | TWD 41,85 | TWD 39,05 | 315,07K |
| 2026-07-06 | TWD 41,20 | +%2,74 | TWD 40,10 | TWD 42,75 | TWD 40,10 | 406,17K |
| 2026-07-03 | TWD 40,10 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 39,70 | 239,30K |
| 2026-07-02 | TWD 40,10 | -%1,96 | TWD 41,00 | TWD 41,20 | TWD 39,65 | 345,62K |
| 2026-07-01 | TWD 40,90 | +%2,51 | TWD 40,45 | TWD 41,40 | TWD 40,20 | 399,60K |
| 2026-06-30 | TWD 39,90 | +%1,66 | TWD 40,30 | TWD 40,30 | TWD 39,35 | 350,46K |
| 2026-06-29 | TWD 39,25 | -%8,72 | TWD 40,15 | TWD 41,30 | TWD 39,15 | 533,10K |
| 2026-06-26 | TWD 43,00 | -%2,71 | TWD 43,05 | TWD 44,60 | TWD 41,65 | 2,30M |
| 2026-06-25 | TWD 44,20 | -%3,18 | TWD 45,65 | TWD 45,65 | TWD 43,00 | 3,97M |
| 2026-06-24 | TWD 45,65 | +%10,00 | TWD 42,60 | TWD 45,65 | TWD 42,60 | 8,66M |
| 2026-06-23 | TWD 41,50 | +%8,21 | TWD 40,50 | TWD 42,15 | TWD 37,45 | 6,29M |
| 2026-06-22 | TWD 38,35 | +%9,89 | TWD 36,10 | TWD 38,35 | TWD 35,70 | 2,14M |
| 2026-06-18 | TWD 34,90 | +%9,92 | TWD 31,80 | TWD 34,90 | TWD 31,55 | 982,56K |
| 2026-06-17 | TWD 31,75 | +%1,76 | TWD 31,70 | TWD 32,00 | TWD 31,10 | 261,60K |
| 2026-06-16 | TWD 31,20 | -%1,27 | TWD 31,85 | TWD 32,00 | TWD 31,10 | 147,05K |
| 2026-06-15 | TWD 31,60 | +%2,10 | TWD 30,80 | TWD 31,90 | TWD 30,80 | 210,02K |
| 2026-06-12 | TWD 30,95 | +%2,65 | TWD 30,60 | TWD 31,20 | TWD 30,45 | 171,00K |
| 2026-06-11 | TWD 30,15 | +%2,38 | TWD 30,10 | TWD 30,25 | TWD 29,00 | 246,07K |
| 2026-06-10 | TWD 29,45 | -%3,60 | TWD 30,15 | TWD 30,90 | TWD 29,45 | 228,00K |
| 2026-06-09 | TWD 30,55 | +%0,49 | TWD 30,50 | TWD 30,75 | TWD 30,20 | 172,01K |
| 2026-06-08 | TWD 30,40 | -%6,46 | TWD 29,30 | TWD 30,50 | TWD 29,30 | 282,00K |
| 2026-06-05 | TWD 32,50 | -%3,70 | TWD 33,80 | TWD 34,30 | TWD 32,45 | 483,01K |
| 2026-06-04 | TWD 33,75 | -%0,88 | TWD 34,15 | TWD 34,35 | TWD 33,35 | 302,05K |
| 2026-06-03 | TWD 34,05 | +%1,34 | TWD 33,80 | TWD 34,15 | TWD 33,30 | 430,55K |
| 2026-06-02 | TWD 33,60 | -%0,74 | TWD 34,10 | TWD 34,25 | TWD 32,85 | 368,10K |
| 2026-06-01 | TWD 33,85 | +%0,45 | TWD 33,70 | TWD 34,70 | TWD 33,30 | 460,05K |
| 2026-05-29 | TWD 33,70 | %0,00 | TWD 34,20 | TWD 34,20 | TWD 33,55 | 346,94K |
| 2026-05-28 | TWD 33,70 | -%2,46 | TWD 34,65 | TWD 35,05 | TWD 33,25 | 282,70K |
| 2026-05-27 | TWD 34,55 | -%1,43 | TWD 35,50 | TWD 35,65 | TWD 34,40 | 347,19K |