Youngtek Electronics Corporation 6261
TPEX · Tayvan · Ticari Hizmetler
TWD 79,20+0,10 (+%0,13)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 79,00 | -%0,13 | TWD 79,00 | TWD 79,20 | TWD 78,40 | 95,33K |
| 2026-10-01 | TWD 79,10 | %0,00 | TWD 79,80 | TWD 79,80 | TWD 78,50 | 352,13K |
| 2026-09-30 | TWD 79,10 | +%0,89 | TWD 78,60 | TWD 79,90 | TWD 78,10 | 356,61K |
| 2026-09-29 | TWD 78,40 | +%0,13 | TWD 78,80 | TWD 79,10 | TWD 77,90 | 236,05K |
| 2026-09-24 | TWD 78,30 | -%0,25 | TWD 78,30 | TWD 78,70 | TWD 77,00 | 386,01K |
| 2026-09-23 | TWD 78,50 | -%1,75 | TWD 80,00 | TWD 80,40 | TWD 77,80 | 447,38K |
| 2026-09-22 | TWD 79,90 | +%0,76 | TWD 80,10 | TWD 81,70 | TWD 78,50 | 641,57K |
| 2026-09-21 | TWD 79,30 | +%0,13 | TWD 79,90 | TWD 81,00 | TWD 79,00 | 613,01K |
| 2026-09-18 | TWD 79,20 | +%5,04 | TWD 75,80 | TWD 79,40 | TWD 75,80 | 751,70K |
| 2026-09-17 | TWD 75,40 | -%1,18 | TWD 76,20 | TWD 76,80 | TWD 74,20 | 639,04K |
| 2026-09-16 | TWD 76,30 | +%1,06 | TWD 75,50 | TWD 77,90 | TWD 75,20 | 512,25K |
| 2026-09-15 | TWD 75,50 | +%2,44 | TWD 73,60 | TWD 76,80 | TWD 73,00 | 386,14K |
| 2026-09-14 | TWD 73,70 | -%1,73 | TWD 74,60 | TWD 74,90 | TWD 72,90 | 289,51K |
| 2026-09-11 | TWD 75,00 | -%2,22 | TWD 75,30 | TWD 75,90 | TWD 74,60 | 430,43K |
| 2026-09-10 | TWD 76,70 | -%2,66 | TWD 78,20 | TWD 78,60 | TWD 76,40 | 595,34K |
| 2026-09-09 | TWD 78,80 | +%0,77 | TWD 78,20 | TWD 79,90 | TWD 78,20 | 322,86K |
| 2026-09-08 | TWD 78,20 | -%1,39 | TWD 79,50 | TWD 80,50 | TWD 78,00 | 381,15K |
| 2026-09-07 | TWD 79,30 | +%1,15 | TWD 79,90 | TWD 80,40 | TWD 77,70 | 400,05K |
| 2026-09-04 | TWD 78,40 | -%0,25 | TWD 80,10 | TWD 80,10 | TWD 77,20 | 521,00K |
| 2026-09-03 | TWD 78,60 | -%1,75 | TWD 81,20 | TWD 81,70 | TWD 78,50 | 442,31K |
| 2026-09-02 | TWD 80,00 | -%2,32 | TWD 82,00 | TWD 82,70 | TWD 80,00 | 571,11K |
| 2026-09-01 | TWD 81,90 | +%5,00 | TWD 78,00 | TWD 82,00 | TWD 77,90 | 664,22K |
| 2026-08-31 | TWD 78,00 | -%1,27 | TWD 79,20 | TWD 79,70 | TWD 77,10 | 303,20K |
| 2026-08-28 | TWD 79,00 | +%0,13 | TWD 79,00 | TWD 79,70 | TWD 78,80 | 251,18K |
| 2026-08-27 | TWD 78,90 | -%4,25 | TWD 79,90 | TWD 79,90 | TWD 77,90 | 643,00K |
| 2026-08-26 | TWD 82,40 | +%3,13 | TWD 80,90 | TWD 84,50 | TWD 80,40 | 1,16M |
| 2026-08-25 | TWD 79,90 | +%1,65 | TWD 78,80 | TWD 80,00 | TWD 77,30 | 339,71K |
| 2026-08-24 | TWD 78,60 | +%2,08 | TWD 76,80 | TWD 81,10 | TWD 76,60 | 797,75K |
| 2026-08-21 | TWD 77,00 | -%0,90 | TWD 77,60 | TWD 77,70 | TWD 77,00 | 220,05K |
| 2026-08-20 | TWD 77,70 | +%1,97 | TWD 76,30 | TWD 77,70 | TWD 76,30 | 256,00K |
| 2026-08-19 | TWD 76,20 | -%0,65 | TWD 76,60 | TWD 78,10 | TWD 75,80 | 378,20K |
| 2026-08-18 | TWD 76,70 | -%1,41 | TWD 78,00 | TWD 78,00 | TWD 76,70 | 334,10K |
| 2026-08-17 | TWD 77,80 | -%0,38 | TWD 78,10 | TWD 79,00 | TWD 77,60 | 189,20K |
| 2026-08-14 | TWD 78,10 | -%2,01 | TWD 80,40 | TWD 80,40 | TWD 77,80 | 475,10K |
| 2026-08-13 | TWD 79,70 | +%0,63 | TWD 80,10 | TWD 80,80 | TWD 79,10 | 461,20K |
| 2026-08-12 | TWD 79,20 | +%0,51 | TWD 78,90 | TWD 80,00 | TWD 78,50 | 330,35K |
| 2026-08-11 | TWD 78,80 | +%0,38 | TWD 79,00 | TWD 79,80 | TWD 77,80 | 296,10K |
| 2026-08-10 | TWD 78,50 | +%0,13 | TWD 78,40 | TWD 79,80 | TWD 77,80 | 317,28K |
| 2026-08-07 | TWD 78,40 | -%2,12 | TWD 80,70 | TWD 80,70 | TWD 78,40 | 276,10K |
| 2026-08-06 | TWD 80,10 | +%2,30 | TWD 77,80 | TWD 80,40 | TWD 77,00 | 444,38K |
| 2026-08-05 | TWD 78,30 | +%2,49 | TWD 77,50 | TWD 79,50 | TWD 77,50 | 443,36K |
| 2026-08-04 | TWD 76,40 | +%2,69 | TWD 74,40 | TWD 76,50 | TWD 73,50 | 397,31K |
| 2026-08-03 | TWD 74,40 | +%1,36 | TWD 73,40 | TWD 76,10 | TWD 72,10 | 412,12K |
| 2026-07-31 | TWD 73,40 | +%3,82 | TWD 74,00 | TWD 74,80 | TWD 73,00 | 405,51K |
| 2026-07-30 | TWD 70,70 | -%3,28 | TWD 72,00 | TWD 73,70 | TWD 70,50 | 564,21K |
| 2026-07-29 | TWD 73,10 | -%3,94 | TWD 77,80 | TWD 77,80 | TWD 70,10 | 1,33M |
| 2026-07-28 | TWD 76,10 | -%6,85 | TWD 78,60 | TWD 79,00 | TWD 76,00 | 876,46K |
| 2026-07-27 | TWD 81,70 | -%1,80 | TWD 83,40 | TWD 83,40 | TWD 80,70 | 425,46K |
| 2026-07-24 | TWD 83,20 | -%2,12 | TWD 84,50 | TWD 85,80 | TWD 83,10 | 425,05K |
| 2026-07-23 | TWD 85,00 | -%1,39 | TWD 86,60 | TWD 86,70 | TWD 84,50 | 347,39K |
| 2026-07-22 | TWD 86,20 | +%0,23 | TWD 86,50 | TWD 88,30 | TWD 86,10 | 397,11K |
| 2026-07-21 | TWD 86,00 | +%2,99 | TWD 84,00 | TWD 86,40 | TWD 83,30 | 667,40K |
| 2026-07-20 | TWD 83,50 | -%0,48 | TWD 84,90 | TWD 85,50 | TWD 78,90 | 1,08M |
| 2026-07-17 | TWD 83,90 | -%7,70 | TWD 90,00 | TWD 90,00 | TWD 83,60 | 1,01M |
| 2026-07-16 | TWD 90,90 | +%0,78 | TWD 89,50 | TWD 92,30 | TWD 88,60 | 508,00K |
| 2026-07-15 | TWD 90,20 | +%1,69 | TWD 90,20 | TWD 90,90 | TWD 89,00 | 450,06K |
| 2026-07-14 | TWD 88,70 | -%4,00 | TWD 92,00 | TWD 92,40 | TWD 84,30 | 1,96M |
| 2026-07-13 | TWD 92,40 | +%1,09 | TWD 92,60 | TWD 92,80 | TWD 90,50 | 585,46K |
| 2026-07-10 | TWD 91,40 | %0,00 | TWD 91,40 | TWD 91,40 | TWD 91,40 | 0 |
| 2026-07-09 | TWD 91,40 | -%0,11 | TWD 92,00 | TWD 92,90 | TWD 91,00 | 418,52K |
| 2026-07-08 | TWD 91,50 | +%0,33 | TWD 91,20 | TWD 92,20 | TWD 89,70 | 693,02K |
| 2026-07-07 | TWD 91,20 | -%4,10 | TWD 96,60 | TWD 96,60 | TWD 90,60 | 1,04M |
| 2026-07-06 | TWD 95,10 | -%1,55 | TWD 97,50 | TWD 99,50 | TWD 94,80 | 1,07M |
| 2026-07-03 | TWD 96,60 | +%1,90 | TWD 94,60 | TWD 96,90 | TWD 93,90 | 669,08K |
| 2026-07-02 | TWD 94,80 | +%1,39 | TWD 93,50 | TWD 94,80 | TWD 93,00 | 605,07K |
| 2026-07-01 | TWD 93,50 | %0,00 | TWD 93,90 | TWD 94,90 | TWD 92,90 | 763,02K |
| 2026-06-30 | TWD 93,50 | +%2,63 | TWD 93,30 | TWD 93,50 | TWD 92,10 | 724,17K |
| 2026-06-29 | TWD 91,10 | +%0,33 | TWD 90,70 | TWD 93,30 | TWD 90,10 | 854,00K |
| 2026-06-26 | TWD 90,80 | -%5,42 | TWD 98,00 | TWD 98,00 | TWD 90,80 | 2,09M |
| 2026-06-25 | TWD 96,00 | -%3,52 | TWD 101,00 | TWD 101,00 | TWD 96,00 | 1,25M |
| 2026-06-24 | TWD 99,50 | +%2,37 | TWD 96,00 | TWD 103,00 | TWD 95,90 | 1,45M |
| 2026-06-23 | TWD 97,20 | -%3,76 | TWD 102,00 | TWD 102,00 | TWD 96,20 | 1,44M |
| 2026-06-22 | TWD 101,00 | +%2,23 | TWD 100,50 | TWD 104,50 | TWD 98,90 | 1,98M |
| 2026-06-18 | TWD 98,80 | +%4,66 | TWD 94,90 | TWD 98,80 | TWD 94,80 | 1,24M |
| 2026-06-17 | TWD 94,40 | -%0,21 | TWD 93,90 | TWD 95,50 | TWD 92,80 | 1,08M |
| 2026-06-16 | TWD 94,60 | -%3,57 | TWD 99,10 | TWD 99,40 | TWD 94,60 | 1,38M |
| 2026-06-15 | TWD 98,10 | +%0,82 | TWD 98,30 | TWD 99,80 | TWD 97,30 | 1,15M |
| 2026-06-12 | TWD 97,30 | +%2,96 | TWD 97,90 | TWD 100,50 | TWD 95,00 | 2,68M |
| 2026-06-11 | TWD 94,50 | -%0,32 | TWD 94,00 | TWD 96,20 | TWD 89,40 | 2,97M |
| 2026-06-10 | TWD 94,80 | -%5,11 | TWD 99,60 | TWD 102,50 | TWD 94,70 | 2,92M |
| 2026-06-09 | TWD 99,90 | -%1,58 | TWD 102,50 | TWD 103,00 | TWD 99,10 | 3,31M |
| 2026-06-08 | TWD 101,50 | -%5,58 | TWD 96,80 | TWD 103,00 | TWD 96,80 | 2,21M |
| 2026-06-05 | TWD 107,50 | +%0,47 | TWD 106,50 | TWD 108,50 | TWD 102,00 | 2,03M |
| 2026-06-04 | TWD 107,00 | +%1,42 | TWD 105,50 | TWD 108,50 | TWD 105,00 | 1,62M |
| 2026-06-03 | TWD 105,50 | -%2,31 | TWD 107,50 | TWD 110,50 | TWD 105,00 | 3,97M |
| 2026-06-02 | TWD 108,00 | -%8,86 | TWD 118,50 | TWD 118,50 | TWD 107,00 | 7,22M |
| 2026-06-01 | TWD 118,50 | -%3,66 | TWD 123,00 | TWD 123,00 | TWD 118,00 | 4,65M |
| 2026-05-29 | TWD 123,00 | +%4,24 | TWD 121,50 | TWD 124,50 | TWD 118,00 | 7,62M |
| 2026-05-28 | TWD 118,00 | %0,00 | TWD 119,00 | TWD 123,00 | TWD 117,50 | 3,99M |
| 2026-05-27 | TWD 118,00 | -%4,07 | TWD 125,00 | TWD 125,00 | TWD 117,50 | 4,07M |