Motech Industries, Inc. 6244
TPEX · Tayvan · Elektronik Teknoloji
TWD 24,10+0,25 (+%1,05)
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 23,85 | -%4,79 | TWD 24,55 | TWD 24,55 | TWD 23,75 | 4,43M |
| 2026-09-30 | TWD 25,05 | +%6,60 | TWD 23,60 | TWD 25,10 | TWD 23,60 | 10,30M |
| 2026-09-29 | TWD 23,50 | -%0,21 | TWD 23,50 | TWD 23,90 | TWD 23,40 | 1,82M |
| 2026-09-24 | TWD 23,55 | -%0,21 | TWD 24,20 | TWD 24,60 | TWD 23,50 | 3,84M |
| 2026-09-23 | TWD 23,60 | -%0,42 | TWD 23,70 | TWD 24,30 | TWD 23,50 | 2,54M |
| 2026-09-22 | TWD 23,70 | -%1,25 | TWD 24,10 | TWD 24,35 | TWD 23,65 | 4,69M |
| 2026-09-21 | TWD 24,00 | +%4,80 | TWD 23,40 | TWD 24,60 | TWD 23,15 | 10,90M |
| 2026-09-18 | TWD 22,90 | +%2,46 | TWD 22,60 | TWD 23,70 | TWD 22,35 | 3,08M |
| 2026-09-17 | TWD 22,35 | +%0,68 | TWD 22,35 | TWD 22,95 | TWD 22,35 | 1,13M |
| 2026-09-16 | TWD 22,20 | +%2,30 | TWD 21,80 | TWD 22,30 | TWD 21,80 | 971,45K |
| 2026-09-15 | TWD 21,70 | -%1,81 | TWD 22,15 | TWD 22,35 | TWD 21,70 | 1,01M |
| 2026-09-14 | TWD 22,10 | -%0,90 | TWD 22,25 | TWD 22,55 | TWD 21,95 | 1,09M |
| 2026-09-11 | TWD 22,30 | -%1,33 | TWD 22,25 | TWD 22,45 | TWD 22,20 | 1,07M |
| 2026-09-10 | TWD 22,60 | -%1,74 | TWD 23,05 | TWD 23,05 | TWD 22,60 | 860,52K |
| 2026-09-09 | TWD 23,00 | +%0,88 | TWD 22,90 | TWD 23,15 | TWD 22,75 | 1,15M |
| 2026-09-08 | TWD 22,80 | -%2,77 | TWD 23,35 | TWD 23,45 | TWD 22,75 | 1,61M |
| 2026-09-07 | TWD 23,45 | +%0,21 | TWD 23,60 | TWD 23,60 | TWD 23,25 | 1,04M |
| 2026-09-04 | TWD 23,40 | +%1,30 | TWD 23,45 | TWD 23,70 | TWD 23,20 | 1,46M |
| 2026-09-03 | TWD 23,10 | -%1,70 | TWD 23,80 | TWD 23,95 | TWD 23,10 | 1,78M |
| 2026-09-02 | TWD 23,50 | -%1,67 | TWD 23,75 | TWD 24,00 | TWD 23,50 | 2,18M |
| 2026-09-01 | TWD 23,90 | -%0,62 | TWD 24,00 | TWD 24,30 | TWD 23,90 | 1,38M |
| 2026-08-31 | TWD 24,05 | -%1,43 | TWD 24,30 | TWD 24,45 | TWD 23,85 | 1,45M |
| 2026-08-28 | TWD 24,40 | +%0,62 | TWD 24,55 | TWD 25,10 | TWD 24,40 | 2,02M |
| 2026-08-27 | TWD 24,25 | -%0,61 | TWD 24,55 | TWD 24,80 | TWD 24,20 | 2,23M |
| 2026-08-26 | TWD 24,40 | -%0,61 | TWD 24,60 | TWD 25,20 | TWD 24,40 | 2,16M |
| 2026-08-25 | TWD 24,55 | %0,00 | TWD 24,45 | TWD 24,70 | TWD 24,10 | 1,87M |
| 2026-08-24 | TWD 24,55 | %0,00 | TWD 24,65 | TWD 25,00 | TWD 24,25 | 2,10M |
| 2026-08-21 | TWD 24,55 | -%1,60 | TWD 25,00 | TWD 25,15 | TWD 24,55 | 1,34M |
| 2026-08-20 | TWD 24,95 | -%0,80 | TWD 25,20 | TWD 25,50 | TWD 24,95 | 1,14M |
| 2026-08-19 | TWD 25,15 | -%0,59 | TWD 24,65 | TWD 25,25 | TWD 24,65 | 1,43M |
| 2026-08-18 | TWD 25,30 | -%5,24 | TWD 26,70 | TWD 27,05 | TWD 25,30 | 3,37M |
| 2026-08-17 | TWD 26,70 | +%5,95 | TWD 25,20 | TWD 27,00 | TWD 25,05 | 4,54M |
| 2026-08-14 | TWD 25,20 | -%1,95 | TWD 25,60 | TWD 25,70 | TWD 24,90 | 1,91M |
| 2026-08-13 | TWD 25,70 | +%5,76 | TWD 24,50 | TWD 26,65 | TWD 24,50 | 5,86M |
| 2026-08-12 | TWD 24,30 | +%0,83 | TWD 24,45 | TWD 24,45 | TWD 24,15 | 1,08M |
| 2026-08-11 | TWD 24,10 | %0,00 | TWD 24,05 | TWD 24,35 | TWD 23,60 | 1,54M |
| 2026-08-10 | TWD 24,10 | +%4,33 | TWD 23,55 | TWD 24,15 | TWD 23,45 | 2,05M |
| 2026-08-07 | TWD 23,10 | -%2,74 | TWD 23,95 | TWD 24,10 | TWD 23,10 | 1,63M |
| 2026-08-06 | TWD 23,75 | -%3,85 | TWD 24,30 | TWD 24,35 | TWD 23,40 | 3,50M |
| 2026-08-05 | TWD 24,70 | +%4,22 | TWD 24,10 | TWD 25,05 | TWD 24,00 | 4,85M |
| 2026-08-04 | TWD 23,70 | +%2,60 | TWD 23,10 | TWD 23,75 | TWD 23,00 | 2,29M |
| 2026-08-03 | TWD 23,10 | +%5,48 | TWD 21,80 | TWD 23,40 | TWD 21,70 | 2,76M |
| 2026-07-31 | TWD 21,90 | +%7,35 | TWD 21,30 | TWD 22,25 | TWD 21,30 | 3,57M |
| 2026-07-30 | TWD 20,40 | -%3,55 | TWD 20,95 | TWD 21,25 | TWD 20,15 | 3,41M |
| 2026-07-29 | TWD 21,15 | -%6,83 | TWD 23,10 | TWD 23,10 | TWD 20,60 | 6,37M |
| 2026-07-28 | TWD 22,70 | -%3,40 | TWD 22,85 | TWD 23,20 | TWD 22,35 | 3,46M |
| 2026-07-27 | TWD 23,50 | -%5,43 | TWD 24,85 | TWD 24,85 | TWD 23,10 | 5,07M |
| 2026-07-24 | TWD 24,85 | -%1,97 | TWD 25,10 | TWD 25,35 | TWD 24,65 | 2,07M |
| 2026-07-23 | TWD 25,35 | -%3,98 | TWD 26,60 | TWD 26,75 | TWD 25,30 | 2,77M |
| 2026-07-22 | TWD 26,40 | +%2,13 | TWD 25,65 | TWD 27,30 | TWD 25,65 | 3,98M |
| 2026-07-21 | TWD 25,85 | +%3,40 | TWD 25,15 | TWD 26,35 | TWD 25,15 | 3,11M |
| 2026-07-20 | TWD 25,00 | -%3,66 | TWD 26,00 | TWD 26,30 | TWD 24,95 | 3,71M |
| 2026-07-17 | TWD 25,95 | -%2,08 | TWD 26,35 | TWD 26,45 | TWD 25,20 | 5,03M |
| 2026-07-16 | TWD 26,50 | -%0,75 | TWD 26,80 | TWD 27,10 | TWD 26,25 | 2,06M |
| 2026-07-15 | TWD 26,70 | +%1,52 | TWD 26,55 | TWD 27,30 | TWD 26,35 | 2,30M |
| 2026-07-14 | TWD 26,30 | %0,00 | TWD 26,35 | TWD 27,20 | TWD 25,50 | 4,79M |
| 2026-07-13 | TWD 26,30 | -%2,59 | TWD 27,30 | TWD 27,40 | TWD 26,30 | 2,47M |
| 2026-07-10 | TWD 27,00 | %0,00 | TWD 27,00 | TWD 27,00 | TWD 27,00 | 0 |
| 2026-07-09 | TWD 27,00 | -%0,37 | TWD 27,50 | TWD 27,80 | TWD 26,90 | 2,72M |
| 2026-07-08 | TWD 27,10 | +%3,63 | TWD 26,50 | TWD 27,55 | TWD 26,50 | 4,27M |
| 2026-07-07 | TWD 26,15 | -%5,08 | TWD 27,65 | TWD 27,80 | TWD 26,00 | 3,94M |
| 2026-07-06 | TWD 27,55 | +%1,29 | TWD 27,65 | TWD 28,00 | TWD 27,05 | 3,95M |
| 2026-07-03 | TWD 27,20 | +%1,12 | TWD 26,90 | TWD 27,65 | TWD 26,90 | 2,51M |
| 2026-07-02 | TWD 26,90 | +%0,56 | TWD 26,80 | TWD 27,30 | TWD 26,50 | 2,64M |
| 2026-07-01 | TWD 26,75 | -%3,43 | TWD 27,90 | TWD 28,45 | TWD 26,75 | 4,81M |
| 2026-06-30 | TWD 27,70 | +%5,52 | TWD 26,80 | TWD 27,70 | TWD 26,65 | 3,87M |
| 2026-06-29 | TWD 26,25 | +%0,96 | TWD 26,40 | TWD 27,80 | TWD 26,15 | 5,93M |
| 2026-06-26 | TWD 26,00 | -%5,63 | TWD 27,40 | TWD 27,45 | TWD 25,95 | 6,70M |
| 2026-06-25 | TWD 27,55 | -%1,25 | TWD 28,20 | TWD 28,25 | TWD 27,45 | 4,45M |
| 2026-06-24 | TWD 27,90 | +%1,09 | TWD 27,60 | TWD 29,00 | TWD 27,40 | 5,35M |
| 2026-06-23 | TWD 27,60 | -%3,50 | TWD 28,85 | TWD 28,85 | TWD 27,50 | 5,29M |
| 2026-06-22 | TWD 28,60 | +%0,53 | TWD 28,45 | TWD 29,15 | TWD 28,45 | 3,92M |
| 2026-06-18 | TWD 28,45 | -%2,40 | TWD 29,15 | TWD 29,35 | TWD 28,45 | 10,78M |
| 2026-06-17 | TWD 29,15 | +%0,17 | TWD 28,60 | TWD 29,30 | TWD 28,30 | 8,32M |
| 2026-06-16 | TWD 29,10 | -%8,78 | TWD 32,15 | TWD 32,25 | TWD 29,05 | 16,45M |
| 2026-06-15 | TWD 31,90 | +%2,57 | TWD 32,10 | TWD 33,85 | TWD 31,30 | 21,77M |
| 2026-06-12 | TWD 31,10 | -%0,48 | TWD 32,25 | TWD 33,80 | TWD 30,90 | 31,90M |
| 2026-06-11 | TWD 31,25 | +%0,16 | TWD 29,80 | TWD 31,80 | TWD 29,10 | 36,20M |
| 2026-06-10 | TWD 31,20 | +%9,86 | TWD 28,10 | TWD 31,20 | TWD 28,05 | 20,28M |
| 2026-06-09 | TWD 28,40 | +%9,86 | TWD 26,40 | TWD 28,40 | TWD 26,10 | 7,29M |
| 2026-06-08 | TWD 25,85 | -%9,93 | TWD 25,85 | TWD 26,55 | TWD 25,85 | 6,29M |
| 2026-06-05 | TWD 28,70 | -%4,97 | TWD 30,20 | TWD 30,60 | TWD 28,25 | 8,57M |
| 2026-06-04 | TWD 30,20 | -%3,36 | TWD 30,65 | TWD 32,65 | TWD 30,20 | 17,26M |
| 2026-06-03 | TWD 31,25 | +%5,22 | TWD 29,70 | TWD 31,80 | TWD 29,30 | 15,31M |
| 2026-06-02 | TWD 29,70 | -%2,94 | TWD 30,70 | TWD 30,80 | TWD 28,60 | 10,79M |
| 2026-06-01 | TWD 30,60 | +%1,83 | TWD 30,60 | TWD 31,70 | TWD 30,00 | 12,17M |
| 2026-05-29 | TWD 30,05 | -%0,17 | TWD 30,65 | TWD 30,80 | TWD 29,80 | 7,94M |
| 2026-05-28 | TWD 30,10 | +%2,56 | TWD 29,40 | TWD 31,20 | TWD 29,35 | 15,38M |
| 2026-05-27 | TWD 29,35 | -%1,18 | TWD 30,10 | TWD 30,25 | TWD 28,90 | 6,77M |
| 2026-05-26 | TWD 29,70 | -%3,10 | TWD 30,70 | TWD 32,00 | TWD 29,55 | 14,83M |