TMP Steel Corporation 6248
TPEX · Tayvan · Elektronik Teknoloji
TWD 17,20-0,05 (-%0,29)
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 17,20 | -%0,29 | TWD 17,25 | TWD 17,30 | TWD 17,00 | 87,70K |
| 2026-10-01 | TWD 17,25 | +%0,58 | TWD 17,35 | TWD 17,35 | TWD 17,20 | 74,00K |
| 2026-09-30 | TWD 17,15 | +%1,78 | TWD 17,00 | TWD 17,15 | TWD 17,00 | 83,02K |
| 2026-09-29 | TWD 16,85 | +%0,30 | TWD 16,80 | TWD 16,90 | TWD 16,75 | 47,00K |
| 2026-09-24 | TWD 16,80 | +%0,30 | TWD 16,70 | TWD 16,85 | TWD 16,70 | 34,42K |
| 2026-09-23 | TWD 16,75 | -%0,30 | TWD 16,65 | TWD 16,75 | TWD 16,65 | 66,00K |
| 2026-09-22 | TWD 16,80 | -%0,30 | TWD 16,80 | TWD 16,80 | TWD 16,75 | 22,14K |
| 2026-09-21 | TWD 16,85 | %0,00 | TWD 16,85 | TWD 16,85 | TWD 16,65 | 64,02K |
| 2026-09-18 | TWD 16,85 | +%0,60 | TWD 16,80 | TWD 16,90 | TWD 16,80 | 37,05K |
| 2026-09-17 | TWD 16,75 | -%0,30 | TWD 16,60 | TWD 16,75 | TWD 16,55 | 77,15K |
| 2026-09-16 | TWD 16,80 | %0,00 | TWD 16,75 | TWD 16,80 | TWD 16,55 | 79,72K |
| 2026-09-15 | TWD 16,80 | %0,00 | TWD 16,60 | TWD 16,80 | TWD 16,60 | 29,10K |
| 2026-09-14 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,80 | TWD 16,55 | 49,00K |
| 2026-09-11 | TWD 16,80 | -%0,88 | TWD 16,95 | TWD 16,95 | TWD 16,65 | 140,00K |
| 2026-09-10 | TWD 16,95 | %0,00 | TWD 16,85 | TWD 16,95 | TWD 16,80 | 33,08K |
| 2026-09-09 | TWD 16,95 | +%0,30 | TWD 16,85 | TWD 16,95 | TWD 16,75 | 117,00K |
| 2026-09-08 | TWD 16,90 | %0,00 | TWD 16,80 | TWD 16,90 | TWD 16,80 | 36,00K |
| 2026-09-07 | TWD 16,90 | -%0,29 | TWD 16,95 | TWD 16,95 | TWD 16,80 | 39,99K |
| 2026-09-04 | TWD 16,95 | %0,00 | TWD 17,00 | TWD 17,00 | TWD 16,90 | 58,28K |
| 2026-09-03 | TWD 16,95 | -%0,29 | TWD 17,10 | TWD 17,10 | TWD 16,70 | 211,00K |
| 2026-09-02 | TWD 17,00 | -%0,87 | TWD 17,20 | TWD 17,20 | TWD 17,00 | 57,00K |
| 2026-09-01 | TWD 17,15 | +%0,59 | TWD 17,05 | TWD 17,20 | TWD 17,05 | 31,00K |
| 2026-08-31 | TWD 17,05 | -%0,29 | TWD 17,10 | TWD 17,10 | TWD 17,00 | 33,00K |
| 2026-08-28 | TWD 17,10 | -%0,29 | TWD 17,05 | TWD 17,20 | TWD 17,00 | 47,60K |
| 2026-08-27 | TWD 17,15 | +%0,88 | TWD 16,95 | TWD 17,20 | TWD 16,95 | 76,11K |
| 2026-08-26 | TWD 17,00 | +%0,59 | TWD 16,90 | TWD 17,00 | TWD 16,90 | 68,00K |
| 2026-08-25 | TWD 16,90 | -%7,65 | TWD 17,05 | TWD 17,10 | TWD 16,75 | 342,07K |
| 2026-08-24 | TWD 18,30 | -%0,27 | TWD 18,50 | TWD 18,50 | TWD 18,30 | 216,00K |
| 2026-08-21 | TWD 18,35 | %0,00 | TWD 18,35 | TWD 18,45 | TWD 18,35 | 120,22K |
| 2026-08-20 | TWD 18,35 | +%1,38 | TWD 18,15 | TWD 18,35 | TWD 18,15 | 101,20K |
| 2026-08-19 | TWD 18,10 | -%0,55 | TWD 18,20 | TWD 18,25 | TWD 18,10 | 32,00K |
| 2026-08-18 | TWD 18,20 | -%0,27 | TWD 18,25 | TWD 18,25 | TWD 18,10 | 33,30K |
| 2026-08-17 | TWD 18,25 | +%0,27 | TWD 18,25 | TWD 18,35 | TWD 18,20 | 57,50K |
| 2026-08-14 | TWD 18,20 | %0,00 | TWD 18,25 | TWD 18,25 | TWD 18,05 | 59,00K |
| 2026-08-13 | TWD 18,20 | +%1,39 | TWD 17,95 | TWD 18,25 | TWD 17,95 | 105,00K |
| 2026-08-12 | TWD 17,95 | %0,00 | TWD 18,00 | TWD 18,15 | TWD 17,95 | 107,02K |
| 2026-08-11 | TWD 17,95 | +%0,28 | TWD 17,90 | TWD 18,10 | TWD 17,90 | 75,29K |
| 2026-08-10 | TWD 17,90 | +%1,99 | TWD 17,70 | TWD 18,00 | TWD 17,70 | 135,25K |
| 2026-08-07 | TWD 17,55 | -%0,28 | TWD 17,50 | TWD 17,70 | TWD 17,50 | 38,00K |
| 2026-08-06 | TWD 17,60 | +%0,86 | TWD 17,65 | TWD 17,65 | TWD 17,60 | 26,00K |
| 2026-08-05 | TWD 17,45 | -%0,85 | TWD 17,60 | TWD 17,70 | TWD 17,45 | 72,00K |
| 2026-08-04 | TWD 17,60 | +%1,15 | TWD 17,40 | TWD 17,60 | TWD 17,30 | 48,00K |
| 2026-08-03 | TWD 17,40 | +%0,58 | TWD 17,15 | TWD 17,40 | TWD 17,15 | 41,06K |
| 2026-07-31 | TWD 17,30 | +%0,58 | TWD 17,20 | TWD 17,40 | TWD 17,20 | 45,01K |
| 2026-07-30 | TWD 17,20 | -%0,58 | TWD 17,10 | TWD 17,35 | TWD 17,00 | 119,00K |
| 2026-07-29 | TWD 17,30 | -%1,70 | TWD 17,50 | TWD 17,50 | TWD 17,00 | 202,00K |
| 2026-07-28 | TWD 17,60 | -%0,85 | TWD 17,65 | TWD 17,65 | TWD 17,50 | 129,00K |
| 2026-07-27 | TWD 17,75 | %0,00 | TWD 17,75 | TWD 17,75 | TWD 17,60 | 66,00K |
| 2026-07-24 | TWD 17,75 | -%0,28 | TWD 17,80 | TWD 17,80 | TWD 17,60 | 47,61K |
| 2026-07-23 | TWD 17,80 | +%0,56 | TWD 17,75 | TWD 17,80 | TWD 17,70 | 39,00K |
| 2026-07-22 | TWD 17,70 | -%0,56 | TWD 17,80 | TWD 17,80 | TWD 17,60 | 54,00K |
| 2026-07-21 | TWD 17,80 | +%0,85 | TWD 17,65 | TWD 17,90 | TWD 17,65 | 27,00K |
| 2026-07-20 | TWD 17,65 | -%0,28 | TWD 17,60 | TWD 17,65 | TWD 17,50 | 70,76K |
| 2026-07-17 | TWD 17,70 | -%1,39 | TWD 18,05 | TWD 18,05 | TWD 17,65 | 112,00K |
| 2026-07-16 | TWD 17,95 | -%0,28 | TWD 17,90 | TWD 17,95 | TWD 17,60 | 149,01K |
| 2026-07-15 | TWD 18,00 | +%1,69 | TWD 17,80 | TWD 18,00 | TWD 17,80 | 43,04K |
| 2026-07-14 | TWD 17,70 | -%0,84 | TWD 17,85 | TWD 17,90 | TWD 17,60 | 213,01K |
| 2026-07-13 | TWD 17,85 | -%1,38 | TWD 18,05 | TWD 18,10 | TWD 17,85 | 124,38K |
| 2026-07-10 | TWD 18,10 | %0,00 | TWD 18,10 | TWD 18,10 | TWD 18,10 | 0 |
| 2026-07-09 | TWD 18,10 | %0,00 | TWD 18,10 | TWD 18,10 | TWD 18,05 | 70,00K |
| 2026-07-08 | TWD 18,10 | -%0,28 | TWD 18,15 | TWD 18,20 | TWD 18,05 | 70,00K |
| 2026-07-07 | TWD 18,15 | -%1,89 | TWD 18,40 | TWD 18,50 | TWD 18,05 | 150,00K |
| 2026-07-06 | TWD 18,50 | +%0,27 | TWD 18,45 | TWD 18,60 | TWD 18,45 | 119,00K |
| 2026-07-03 | TWD 18,45 | +%1,10 | TWD 18,25 | TWD 18,50 | TWD 18,25 | 183,15K |
| 2026-07-02 | TWD 18,25 | +%1,67 | TWD 18,10 | TWD 18,30 | TWD 18,00 | 139,00K |
| 2026-07-01 | TWD 17,95 | -%1,37 | TWD 18,20 | TWD 18,25 | TWD 17,95 | 437,04K |
| 2026-06-30 | TWD 18,20 | -%0,27 | TWD 18,30 | TWD 18,30 | TWD 18,15 | 114,04K |
| 2026-06-29 | TWD 18,25 | +%0,55 | TWD 18,15 | TWD 18,30 | TWD 18,15 | 61,00K |
| 2026-06-26 | TWD 18,15 | -%0,55 | TWD 18,35 | TWD 18,35 | TWD 18,15 | 159,50K |
| 2026-06-25 | TWD 18,25 | %0,00 | TWD 18,25 | TWD 18,30 | TWD 18,20 | 79,00K |
| 2026-06-24 | TWD 18,25 | %0,00 | TWD 18,30 | TWD 18,35 | TWD 18,20 | 64,00K |
| 2026-06-23 | TWD 18,25 | -%0,54 | TWD 18,25 | TWD 18,35 | TWD 18,10 | 152,16K |
| 2026-06-22 | TWD 18,35 | %0,00 | TWD 18,50 | TWD 18,60 | TWD 18,25 | 129,11K |
| 2026-06-18 | TWD 18,35 | +%0,27 | TWD 18,30 | TWD 18,45 | TWD 18,30 | 99,00K |
| 2026-06-17 | TWD 18,30 | +%0,55 | TWD 18,20 | TWD 18,30 | TWD 18,15 | 63,01K |
| 2026-06-16 | TWD 18,20 | %0,00 | TWD 18,20 | TWD 18,25 | TWD 18,15 | 134,10K |
| 2026-06-15 | TWD 18,20 | -%0,27 | TWD 18,40 | TWD 18,40 | TWD 18,15 | 245,06K |
| 2026-06-12 | TWD 18,25 | +%0,27 | TWD 18,30 | TWD 18,35 | TWD 18,15 | 122,00K |
| 2026-06-11 | TWD 18,20 | -%0,82 | TWD 18,35 | TWD 18,35 | TWD 18,10 | 178,01K |
| 2026-06-10 | TWD 18,35 | -%0,81 | TWD 18,40 | TWD 18,40 | TWD 18,30 | 104,19K |
| 2026-06-09 | TWD 18,50 | %0,00 | TWD 18,50 | TWD 18,65 | TWD 18,30 | 210,20K |
| 2026-06-08 | TWD 18,50 | -%2,37 | TWD 18,75 | TWD 18,75 | TWD 18,35 | 106,06K |
| 2026-06-05 | TWD 18,95 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 18,70 | 101,44K |
| 2026-06-04 | TWD 19,05 | +%0,53 | TWD 19,00 | TWD 19,15 | TWD 18,85 | 151,42K |
| 2026-06-03 | TWD 18,95 | +%2,43 | TWD 18,50 | TWD 18,95 | TWD 18,40 | 190,08K |
| 2026-06-02 | TWD 18,50 | -%0,27 | TWD 18,65 | TWD 18,65 | TWD 18,45 | 70,10K |
| 2026-06-01 | TWD 18,55 | +%0,54 | TWD 18,45 | TWD 18,65 | TWD 18,40 | 224,50K |
| 2026-05-29 | TWD 18,45 | +%0,54 | TWD 18,40 | TWD 18,50 | TWD 18,35 | 62,00K |
| 2026-05-28 | TWD 18,35 | -%0,27 | TWD 18,40 | TWD 18,50 | TWD 18,30 | 109,00K |
| 2026-05-27 | TWD 18,40 | -%2,13 | TWD 18,65 | TWD 18,65 | TWD 18,40 | 143,09K |