Kuen Chaang Uppertech Corp. 6265
TPEX · Tayvan · Elektronik Teknoloji
TWD 50,10+0,85 (+%1,73)
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 50,10 | +%1,73 | TWD 49,85 | TWD 50,70 | TWD 49,70 | 2,54M |
| 2026-10-01 | TWD 49,25 | +%1,23 | TWD 48,70 | TWD 50,90 | TWD 48,40 | 3,05M |
| 2026-09-30 | TWD 48,65 | +%1,78 | TWD 48,35 | TWD 48,95 | TWD 48,20 | 899,16K |
| 2026-09-29 | TWD 47,80 | -%1,34 | TWD 48,25 | TWD 48,25 | TWD 47,25 | 833,00K |
| 2026-09-24 | TWD 48,45 | +%2,65 | TWD 47,10 | TWD 48,50 | TWD 46,80 | 964,25K |
| 2026-09-23 | TWD 47,20 | -%0,21 | TWD 47,85 | TWD 48,55 | TWD 47,15 | 1,09M |
| 2026-09-22 | TWD 47,30 | -%2,47 | TWD 49,10 | TWD 49,10 | TWD 47,30 | 1,56M |
| 2026-09-21 | TWD 48,50 | -%1,52 | TWD 49,40 | TWD 49,45 | TWD 48,40 | 1,13M |
| 2026-09-18 | TWD 49,25 | +%1,13 | TWD 49,40 | TWD 49,70 | TWD 49,00 | 1,08M |
| 2026-09-17 | TWD 48,70 | +%0,21 | TWD 49,20 | TWD 49,55 | TWD 48,70 | 1,17M |
| 2026-09-16 | TWD 48,60 | +%3,18 | TWD 47,95 | TWD 48,70 | TWD 47,70 | 1,13M |
| 2026-09-15 | TWD 47,10 | -%4,27 | TWD 48,50 | TWD 49,55 | TWD 47,10 | 1,88M |
| 2026-09-14 | TWD 49,20 | +%0,92 | TWD 47,65 | TWD 49,70 | TWD 47,40 | 2,07M |
| 2026-09-11 | TWD 48,75 | -%9,72 | TWD 49,95 | TWD 50,50 | TWD 48,60 | 6,69M |
| 2026-09-10 | TWD 54,00 | +%1,69 | TWD 52,80 | TWD 54,70 | TWD 52,70 | 2,16M |
| 2026-09-09 | TWD 53,10 | -%1,30 | TWD 54,10 | TWD 54,30 | TWD 53,00 | 1,97M |
| 2026-09-08 | TWD 53,80 | -%1,82 | TWD 54,60 | TWD 55,90 | TWD 53,60 | 2,09M |
| 2026-09-07 | TWD 54,80 | +%1,11 | TWD 55,00 | TWD 56,10 | TWD 54,30 | 2,59M |
| 2026-09-04 | TWD 54,20 | +%0,18 | TWD 54,90 | TWD 55,30 | TWD 52,80 | 2,75M |
| 2026-09-03 | TWD 54,10 | -%3,05 | TWD 56,60 | TWD 57,60 | TWD 54,00 | 2,92M |
| 2026-09-02 | TWD 55,80 | -%1,59 | TWD 56,30 | TWD 56,50 | TWD 55,70 | 1,79M |
| 2026-09-01 | TWD 56,70 | -%1,22 | TWD 58,00 | TWD 58,00 | TWD 56,20 | 3,01M |
| 2026-08-31 | TWD 57,40 | +%0,53 | TWD 57,00 | TWD 58,60 | TWD 56,60 | 2,95M |
| 2026-08-28 | TWD 57,10 | -%1,72 | TWD 58,50 | TWD 59,10 | TWD 56,80 | 3,35M |
| 2026-08-27 | TWD 58,10 | -%0,85 | TWD 58,60 | TWD 59,30 | TWD 57,80 | 3,87M |
| 2026-08-26 | TWD 58,60 | -%1,35 | TWD 59,80 | TWD 60,70 | TWD 58,50 | 4,99M |
| 2026-08-25 | TWD 59,40 | -%4,50 | TWD 61,70 | TWD 61,70 | TWD 58,70 | 6,51M |
| 2026-08-24 | TWD 62,20 | +%4,54 | TWD 58,80 | TWD 65,30 | TWD 58,60 | 10,76M |
| 2026-08-21 | TWD 59,50 | +%5,31 | TWD 56,80 | TWD 59,60 | TWD 55,50 | 6,92M |
| 2026-08-20 | TWD 56,50 | -%4,56 | TWD 58,60 | TWD 59,40 | TWD 54,50 | 11,50M |
| 2026-08-19 | TWD 59,20 | +%0,68 | TWD 57,50 | TWD 59,40 | TWD 56,50 | 6,17M |
| 2026-08-18 | TWD 58,80 | -%7,11 | TWD 63,70 | TWD 65,00 | TWD 58,30 | 10,82M |
| 2026-08-17 | TWD 63,30 | +%1,28 | TWD 65,80 | TWD 68,70 | TWD 62,90 | 14,18M |
| 2026-08-14 | TWD 62,50 | +%6,11 | TWD 62,20 | TWD 63,80 | TWD 61,00 | 14,86M |
| 2026-08-13 | TWD 58,90 | +%3,70 | TWD 57,20 | TWD 59,90 | TWD 57,00 | 9,09M |
| 2026-08-12 | TWD 56,80 | +%1,25 | TWD 56,70 | TWD 59,00 | TWD 56,60 | 7,49M |
| 2026-08-11 | TWD 56,10 | +%0,54 | TWD 56,40 | TWD 58,80 | TWD 55,40 | 6,85M |
| 2026-08-10 | TWD 55,80 | +%0,72 | TWD 57,90 | TWD 58,50 | TWD 55,10 | 6,53M |
| 2026-08-07 | TWD 55,40 | +%1,28 | TWD 54,30 | TWD 56,20 | TWD 54,00 | 5,72M |
| 2026-08-06 | TWD 54,70 | +%6,63 | TWD 51,40 | TWD 55,60 | TWD 50,80 | 6,20M |
| 2026-08-05 | TWD 51,30 | +%4,06 | TWD 50,70 | TWD 53,90 | TWD 50,40 | 6,08M |
| 2026-08-04 | TWD 49,30 | +%9,92 | TWD 44,65 | TWD 49,30 | TWD 44,50 | 3,86M |
| 2026-08-03 | TWD 44,85 | +%5,78 | TWD 41,55 | TWD 46,05 | TWD 41,30 | 2,80M |
| 2026-07-31 | TWD 42,40 | +%9,84 | TWD 42,20 | TWD 42,45 | TWD 41,25 | 1,64M |
| 2026-07-30 | TWD 38,60 | -%5,97 | TWD 40,35 | TWD 42,30 | TWD 38,35 | 2,33M |
| 2026-07-29 | TWD 41,05 | -%5,85 | TWD 44,10 | TWD 44,60 | TWD 39,25 | 3,41M |
| 2026-07-28 | TWD 43,60 | -%9,17 | TWD 45,20 | TWD 45,80 | TWD 43,50 | 1,67M |
| 2026-07-27 | TWD 48,00 | +%1,69 | TWD 46,80 | TWD 48,00 | TWD 45,75 | 1,19M |
| 2026-07-24 | TWD 47,20 | +%0,32 | TWD 46,25 | TWD 49,40 | TWD 46,25 | 2,04M |
| 2026-07-23 | TWD 47,05 | -%1,98 | TWD 48,40 | TWD 48,60 | TWD 46,25 | 1,26M |
| 2026-07-22 | TWD 48,00 | +%2,56 | TWD 48,00 | TWD 49,65 | TWD 47,90 | 1,52M |
| 2026-07-21 | TWD 46,80 | +%3,08 | TWD 46,10 | TWD 47,15 | TWD 45,80 | 1,36M |
| 2026-07-20 | TWD 45,40 | -%5,42 | TWD 47,50 | TWD 47,85 | TWD 43,20 | 3,04M |
| 2026-07-17 | TWD 48,00 | -%7,16 | TWD 50,00 | TWD 51,30 | TWD 47,55 | 3,22M |
| 2026-07-16 | TWD 51,70 | -%3,90 | TWD 53,00 | TWD 53,50 | TWD 51,20 | 2,47M |
| 2026-07-15 | TWD 53,80 | +%4,26 | TWD 52,50 | TWD 54,90 | TWD 52,30 | 3,67M |
| 2026-07-14 | TWD 51,60 | -%4,62 | TWD 53,70 | TWD 54,40 | TWD 49,20 | 3,87M |
| 2026-07-13 | TWD 54,10 | +%2,66 | TWD 55,30 | TWD 56,10 | TWD 53,50 | 5,73M |
| 2026-07-10 | TWD 52,70 | %0,00 | TWD 52,70 | TWD 52,70 | TWD 52,70 | 0 |
| 2026-07-09 | TWD 52,70 | +%3,33 | TWD 51,60 | TWD 54,50 | TWD 51,60 | 4,34M |
| 2026-07-08 | TWD 51,00 | +%1,39 | TWD 50,60 | TWD 51,40 | TWD 49,10 | 1,99M |
| 2026-07-07 | TWD 50,30 | -%3,82 | TWD 52,60 | TWD 52,80 | TWD 49,40 | 2,37M |
| 2026-07-06 | TWD 52,30 | +%0,77 | TWD 52,90 | TWD 54,40 | TWD 51,70 | 2,45M |
| 2026-07-03 | TWD 51,90 | +%1,96 | TWD 50,90 | TWD 52,40 | TWD 50,40 | 1,57M |
| 2026-07-02 | TWD 50,90 | +%1,19 | TWD 49,20 | TWD 51,00 | TWD 48,80 | 2,10M |
| 2026-07-01 | TWD 50,30 | -%5,81 | TWD 53,90 | TWD 54,10 | TWD 49,90 | 4,88M |
| 2026-06-30 | TWD 53,40 | +%2,69 | TWD 53,10 | TWD 53,80 | TWD 52,20 | 1,84M |
| 2026-06-29 | TWD 52,00 | -%0,38 | TWD 52,50 | TWD 53,80 | TWD 51,10 | 2,43M |
| 2026-06-26 | TWD 52,20 | -%5,09 | TWD 54,60 | TWD 55,80 | TWD 52,10 | 4,79M |
| 2026-06-25 | TWD 55,00 | -%1,61 | TWD 57,10 | TWD 58,40 | TWD 55,00 | 6,15M |
| 2026-06-24 | TWD 55,90 | -%1,24 | TWD 55,20 | TWD 56,60 | TWD 55,00 | 4,12M |
| 2026-06-23 | TWD 56,60 | -%5,35 | TWD 61,00 | TWD 61,00 | TWD 56,00 | 8,94M |
| 2026-06-22 | TWD 59,80 | +%3,82 | TWD 58,40 | TWD 61,00 | TWD 57,30 | 12,23M |
| 2026-06-18 | TWD 57,60 | +%0,70 | TWD 56,80 | TWD 58,40 | TWD 56,60 | 6,47M |
| 2026-06-17 | TWD 57,20 | +%2,33 | TWD 55,40 | TWD 57,20 | TWD 54,70 | 4,93M |
| 2026-06-16 | TWD 55,90 | -%4,28 | TWD 59,10 | TWD 60,20 | TWD 55,70 | 9,34M |
| 2026-06-15 | TWD 58,40 | -%0,85 | TWD 60,60 | TWD 61,10 | TWD 58,20 | 8,85M |
| 2026-06-12 | TWD 58,90 | +%2,08 | TWD 59,40 | TWD 62,20 | TWD 58,70 | 15,47M |
| 2026-06-11 | TWD 57,70 | +%2,49 | TWD 57,60 | TWD 59,70 | TWD 55,10 | 11,86M |
| 2026-06-10 | TWD 56,30 | +%1,44 | TWD 57,20 | TWD 60,50 | TWD 56,10 | 15,47M |
| 2026-06-09 | TWD 55,50 | +%4,91 | TWD 54,30 | TWD 56,40 | TWD 52,50 | 8,32M |
| 2026-06-08 | TWD 52,90 | -%8,16 | TWD 51,90 | TWD 53,40 | TWD 51,90 | 5,82M |
| 2026-06-05 | TWD 57,60 | -%9,86 | TWD 62,00 | TWD 62,00 | TWD 57,60 | 15,07M |
| 2026-06-04 | TWD 63,90 | +%8,49 | TWD 58,50 | TWD 64,70 | TWD 58,50 | 23,39M |
| 2026-06-03 | TWD 58,90 | -%4,38 | TWD 62,30 | TWD 62,80 | TWD 58,30 | 20,66M |
| 2026-06-02 | TWD 61,60 | +%10,00 | TWD 56,00 | TWD 61,60 | TWD 55,50 | 23,32M |
| 2026-06-01 | TWD 56,00 | +%1,45 | TWD 56,00 | TWD 57,90 | TWD 54,90 | 13,17M |
| 2026-05-29 | TWD 55,20 | +%2,60 | TWD 55,00 | TWD 56,00 | TWD 53,00 | 9,95M |
| 2026-05-28 | TWD 53,80 | -%2,18 | TWD 55,00 | TWD 57,80 | TWD 52,80 | 14,56M |
| 2026-05-27 | TWD 55,00 | +%3,97 | TWD 57,00 | TWD 58,10 | TWD 53,90 | 22,38M |