Tong Hsing Electronic Industries ,Ltd. 6271
TWSE · Tayvan · Elektronik Teknoloji
TWD 234,50+4,00 (+%1,74)
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 234,50 | +%1,74 | TWD 230,50 | TWD 239,00 | TWD 230,00 | 4,56M |
| 2026-10-01 | TWD 230,50 | +%1,77 | TWD 226,00 | TWD 232,00 | TWD 225,50 | 2,89M |
| 2026-09-30 | TWD 226,50 | -%0,22 | TWD 228,00 | TWD 231,50 | TWD 226,50 | 2,63M |
| 2026-09-29 | TWD 227,00 | -%0,87 | TWD 227,00 | TWD 229,50 | TWD 226,00 | 1,19M |
| 2026-09-24 | TWD 229,00 | +%0,22 | TWD 226,50 | TWD 230,50 | TWD 226,50 | 1,78M |
| 2026-09-23 | TWD 228,50 | +%0,22 | TWD 230,00 | TWD 231,00 | TWD 226,00 | 1,70M |
| 2026-09-22 | TWD 228,00 | -%0,87 | TWD 233,00 | TWD 234,00 | TWD 228,00 | 2,69M |
| 2026-09-21 | TWD 230,00 | +%0,22 | TWD 232,00 | TWD 234,00 | TWD 229,50 | 2,23M |
| 2026-09-18 | TWD 229,50 | +%2,00 | TWD 229,50 | TWD 231,00 | TWD 225,00 | 3,24M |
| 2026-09-17 | TWD 225,00 | -%1,32 | TWD 231,00 | TWD 234,00 | TWD 225,00 | 4,28M |
| 2026-09-16 | TWD 228,00 | +%3,17 | TWD 224,50 | TWD 228,00 | TWD 221,00 | 2,66M |
| 2026-09-15 | TWD 221,00 | +%0,45 | TWD 218,50 | TWD 234,00 | TWD 218,50 | 6,09M |
| 2026-09-14 | TWD 220,00 | %0,00 | TWD 216,00 | TWD 223,00 | TWD 214,00 | 2,06M |
| 2026-09-11 | TWD 220,00 | -%3,08 | TWD 222,00 | TWD 226,00 | TWD 219,00 | 2,22M |
| 2026-09-10 | TWD 227,00 | +%0,22 | TWD 223,00 | TWD 227,50 | TWD 218,50 | 5,16M |
| 2026-09-09 | TWD 226,50 | +%1,57 | TWD 225,00 | TWD 229,50 | TWD 222,00 | 4,85M |
| 2026-09-08 | TWD 223,00 | -%4,09 | TWD 230,50 | TWD 232,00 | TWD 222,00 | 3,92M |
| 2026-09-07 | TWD 232,50 | -%1,90 | TWD 243,00 | TWD 246,00 | TWD 228,50 | 11,58M |
| 2026-09-04 | TWD 237,00 | +%9,98 | TWD 227,50 | TWD 237,00 | TWD 227,50 | 15,02M |
| 2026-09-03 | TWD 215,50 | -%3,36 | TWD 225,00 | TWD 227,00 | TWD 215,00 | 3,59M |
| 2026-09-02 | TWD 223,00 | -%3,46 | TWD 225,50 | TWD 231,00 | TWD 222,00 | 5,00M |
| 2026-09-01 | TWD 231,00 | +%8,96 | TWD 214,50 | TWD 233,00 | TWD 214,50 | 10,02M |
| 2026-08-31 | TWD 212,00 | -%1,40 | TWD 211,50 | TWD 217,50 | TWD 211,00 | 5,01M |
| 2026-08-28 | TWD 215,00 | +%2,38 | TWD 210,50 | TWD 221,00 | TWD 210,50 | 7,36M |
| 2026-08-27 | TWD 210,00 | +%0,96 | TWD 208,50 | TWD 211,00 | TWD 205,00 | 5,91M |
| 2026-08-26 | TWD 208,00 | +%4,26 | TWD 199,50 | TWD 208,00 | TWD 198,50 | 5,07M |
| 2026-08-25 | TWD 199,50 | +%3,37 | TWD 191,50 | TWD 199,50 | TWD 190,00 | 2,13M |
| 2026-08-24 | TWD 193,00 | +%0,26 | TWD 192,50 | TWD 198,50 | TWD 192,50 | 1,89M |
| 2026-08-21 | TWD 192,50 | -%1,79 | TWD 195,00 | TWD 196,00 | TWD 191,50 | 2,05M |
| 2026-08-20 | TWD 196,00 | +%1,03 | TWD 195,00 | TWD 197,00 | TWD 190,50 | 2,07M |
| 2026-08-19 | TWD 194,00 | -%0,51 | TWD 190,00 | TWD 198,50 | TWD 189,50 | 2,52M |
| 2026-08-18 | TWD 195,00 | -%1,52 | TWD 196,00 | TWD 199,50 | TWD 193,00 | 2,42M |
| 2026-08-17 | TWD 198,00 | +%2,06 | TWD 194,00 | TWD 199,00 | TWD 191,00 | 2,69M |
| 2026-08-14 | TWD 194,00 | -%2,51 | TWD 201,50 | TWD 202,00 | TWD 194,00 | 3,54M |
| 2026-08-13 | TWD 199,00 | +%0,51 | TWD 200,50 | TWD 205,00 | TWD 199,00 | 4,35M |
| 2026-08-12 | TWD 198,00 | +%1,28 | TWD 195,50 | TWD 201,00 | TWD 195,50 | 4,55M |
| 2026-08-11 | TWD 195,50 | -%0,76 | TWD 196,00 | TWD 201,50 | TWD 193,50 | 4,55M |
| 2026-08-10 | TWD 197,00 | +%1,81 | TWD 198,00 | TWD 201,00 | TWD 196,00 | 7,17M |
| 2026-08-07 | TWD 193,50 | +%0,78 | TWD 191,00 | TWD 203,50 | TWD 191,00 | 11,36M |
| 2026-08-06 | TWD 192,00 | +%1,05 | TWD 187,50 | TWD 196,00 | TWD 184,00 | 10,73M |
| 2026-08-05 | TWD 190,00 | +%5,85 | TWD 186,00 | TWD 191,00 | TWD 183,00 | 10,18M |
| 2026-08-04 | TWD 179,50 | +%6,85 | TWD 168,00 | TWD 179,50 | TWD 166,00 | 8,02M |
| 2026-08-03 | TWD 168,00 | +%5,00 | TWD 158,00 | TWD 169,00 | TWD 157,00 | 7,66M |
| 2026-07-31 | TWD 160,00 | +%7,38 | TWD 163,50 | TWD 163,50 | TWD 155,00 | 10,44M |
| 2026-07-30 | TWD 149,00 | %0,00 | TWD 146,50 | TWD 154,50 | TWD 142,00 | 9,09M |
| 2026-07-29 | TWD 149,00 | -%9,97 | TWD 165,50 | TWD 165,50 | TWD 149,00 | 5,75M |
| 2026-07-28 | TWD 165,50 | -%9,81 | TWD 176,00 | TWD 176,00 | TWD 165,50 | 5,16M |
| 2026-07-27 | TWD 183,50 | -%2,91 | TWD 188,00 | TWD 189,50 | TWD 178,50 | 4,60M |
| 2026-07-24 | TWD 189,00 | -%5,50 | TWD 195,00 | TWD 197,00 | TWD 186,00 | 3,94M |
| 2026-07-23 | TWD 200,00 | -%1,48 | TWD 204,50 | TWD 205,00 | TWD 195,50 | 2,87M |
| 2026-07-22 | TWD 203,00 | +%1,25 | TWD 207,50 | TWD 212,00 | TWD 203,00 | 4,14M |
| 2026-07-21 | TWD 200,50 | +%4,16 | TWD 194,00 | TWD 204,00 | TWD 193,00 | 4,67M |
| 2026-07-20 | TWD 192,50 | -%5,17 | TWD 201,00 | TWD 201,00 | TWD 184,50 | 6,58M |
| 2026-07-17 | TWD 203,00 | -%9,38 | TWD 214,50 | TWD 220,00 | TWD 202,00 | 8,46M |
| 2026-07-16 | TWD 224,00 | %0,00 | TWD 222,00 | TWD 234,00 | TWD 212,50 | 7,77M |
| 2026-07-15 | TWD 224,00 | -%0,67 | TWD 228,50 | TWD 229,00 | TWD 221,50 | 7,56M |
| 2026-07-14 | TWD 225,50 | -%4,45 | TWD 233,50 | TWD 239,00 | TWD 212,50 | 9,52M |
| 2026-07-13 | TWD 236,00 | -%6,35 | TWD 254,00 | TWD 255,00 | TWD 233,50 | 9,79M |
| 2026-07-10 | TWD 252,00 | %0,00 | TWD 252,00 | TWD 252,00 | TWD 252,00 | 0 |
| 2026-07-09 | TWD 252,00 | -%1,18 | TWD 257,50 | TWD 266,50 | TWD 251,00 | 9,39M |
| 2026-07-08 | TWD 255,00 | +%3,24 | TWD 250,00 | TWD 257,50 | TWD 237,50 | 12,62M |
| 2026-07-07 | TWD 247,00 | -%9,19 | TWD 272,00 | TWD 278,00 | TWD 245,00 | 17,85M |
| 2026-07-06 | TWD 272,00 | -%2,51 | TWD 294,00 | TWD 302,00 | TWD 272,00 | 28,46M |
| 2026-07-03 | TWD 279,00 | +%5,68 | TWD 269,00 | TWD 283,00 | TWD 260,00 | 27,51M |
| 2026-07-02 | TWD 264,00 | -%8,17 | TWD 277,00 | TWD 280,00 | TWD 260,00 | 22,62M |
| 2026-07-01 | TWD 287,50 | +%7,68 | TWD 277,00 | TWD 293,50 | TWD 276,50 | 42,04M |
| 2026-06-30 | TWD 267,00 | +%9,88 | TWD 252,00 | TWD 267,00 | TWD 249,50 | 17,16M |
| 2026-06-29 | TWD 243,00 | -%4,71 | TWD 262,00 | TWD 267,00 | TWD 241,50 | 16,61M |
| 2026-06-26 | TWD 255,00 | -%6,08 | TWD 266,00 | TWD 280,00 | TWD 254,50 | 29,06M |
| 2026-06-25 | TWD 271,50 | +%7,95 | TWD 254,50 | TWD 276,50 | TWD 247,00 | 24,93M |
| 2026-06-24 | TWD 251,50 | +%2,86 | TWD 239,50 | TWD 253,00 | TWD 239,00 | 8,83M |
| 2026-06-23 | TWD 244,50 | -%8,26 | TWD 268,00 | TWD 268,50 | TWD 244,50 | 17,02M |
| 2026-06-22 | TWD 266,50 | +%9,90 | TWD 256,50 | TWD 266,50 | TWD 241,00 | 26,69M |
| 2026-06-18 | TWD 242,50 | +%7,78 | TWD 228,00 | TWD 247,00 | TWD 223,50 | 8,91M |
| 2026-06-17 | TWD 225,00 | +%0,22 | TWD 223,00 | TWD 229,50 | TWD 221,50 | 4,41M |
| 2026-06-16 | TWD 224,50 | -%7,99 | TWD 248,50 | TWD 248,50 | TWD 224,50 | 8,93M |
| 2026-06-15 | TWD 244,00 | +%2,31 | TWD 255,00 | TWD 255,00 | TWD 240,50 | 13,44M |
| 2026-06-12 | TWD 238,50 | +%9,91 | TWD 238,50 | TWD 238,50 | TWD 237,00 | 5,70M |
| 2026-06-11 | TWD 217,00 | -%3,56 | TWD 224,50 | TWD 234,00 | TWD 206,50 | 7,68M |
| 2026-06-10 | TWD 225,00 | -%6,25 | TWD 235,00 | TWD 244,00 | TWD 225,00 | 2,94M |
| 2026-06-09 | TWD 240,00 | +%9,84 | TWD 230,00 | TWD 240,00 | TWD 223,00 | 2,06M |
| 2026-06-08 | TWD 218,50 | -%7,61 | TWD 213,00 | TWD 221,50 | TWD 213,00 | 2,41M |
| 2026-06-05 | TWD 236,50 | -%2,87 | TWD 248,00 | TWD 248,00 | TWD 226,50 | 2,04M |
| 2026-06-04 | TWD 243,50 | -%2,60 | TWD 249,50 | TWD 249,50 | TWD 242,00 | 1,91M |
| 2026-06-03 | TWD 250,00 | +%0,20 | TWD 253,00 | TWD 253,00 | TWD 247,50 | 1,84M |
| 2026-06-02 | TWD 249,50 | +%0,81 | TWD 251,50 | TWD 253,50 | TWD 240,00 | 3,53M |
| 2026-06-01 | TWD 247,50 | +%0,20 | TWD 252,00 | TWD 252,00 | TWD 245,00 | 2,48M |
| 2026-05-29 | TWD 247,00 | +%1,02 | TWD 250,00 | TWD 250,50 | TWD 244,50 | 2,70M |
| 2026-05-28 | TWD 244,50 | -%3,93 | TWD 252,50 | TWD 256,00 | TWD 243,50 | 5,28M |
| 2026-05-27 | TWD 254,50 | -%2,30 | TWD 262,00 | TWD 268,50 | TWD 247,50 | 17,52M |