Wieson Technologies Co., Ltd. 6272
TWSE · Tayvan · Elektronik Teknoloji
TWD 25,85+0,65 (+%2,58)
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 25,85 | +%2,58 | TWD 25,20 | TWD 26,35 | TWD 25,20 | 170,11K |
| 2026-10-01 | TWD 25,20 | -%1,56 | TWD 25,65 | TWD 25,65 | TWD 25,05 | 178,01K |
| 2026-09-30 | TWD 25,60 | +%0,79 | TWD 25,55 | TWD 26,20 | TWD 25,55 | 122,00K |
| 2026-09-29 | TWD 25,40 | +%0,40 | TWD 25,45 | TWD 25,45 | TWD 25,00 | 139,01K |
| 2026-09-24 | TWD 25,30 | -%0,39 | TWD 25,20 | TWD 25,60 | TWD 25,20 | 187,00K |
| 2026-09-23 | TWD 25,40 | -%1,55 | TWD 26,15 | TWD 26,15 | TWD 25,30 | 310,00K |
| 2026-09-22 | TWD 25,80 | -%1,90 | TWD 26,55 | TWD 26,65 | TWD 25,80 | 223,00K |
| 2026-09-21 | TWD 26,30 | -%2,41 | TWD 27,00 | TWD 27,20 | TWD 26,30 | 266,02K |
| 2026-09-18 | TWD 26,95 | -%0,19 | TWD 27,20 | TWD 27,45 | TWD 26,55 | 424,00K |
| 2026-09-17 | TWD 27,00 | -%2,70 | TWD 28,85 | TWD 28,85 | TWD 26,55 | 438,24K |
| 2026-09-16 | TWD 27,75 | +%5,11 | TWD 26,45 | TWD 28,90 | TWD 26,45 | 500,00K |
| 2026-09-15 | TWD 26,40 | -%2,22 | TWD 27,40 | TWD 27,65 | TWD 26,20 | 231,00K |
| 2026-09-14 | TWD 27,00 | -%2,35 | TWD 27,70 | TWD 27,70 | TWD 26,95 | 227,07K |
| 2026-09-11 | TWD 27,65 | -%6,59 | TWD 29,10 | TWD 29,10 | TWD 27,65 | 447,00K |
| 2026-09-10 | TWD 29,60 | +%1,72 | TWD 29,10 | TWD 30,55 | TWD 28,55 | 471,00K |
| 2026-09-09 | TWD 29,10 | +%1,75 | TWD 29,50 | TWD 30,20 | TWD 29,00 | 641,00K |
| 2026-09-08 | TWD 28,60 | -%3,70 | TWD 29,50 | TWD 29,50 | TWD 28,60 | 390,06K |
| 2026-09-07 | TWD 29,70 | -%0,34 | TWD 29,50 | TWD 31,20 | TWD 29,05 | 759,02K |
| 2026-09-04 | TWD 29,80 | +%2,94 | TWD 29,80 | TWD 31,20 | TWD 29,05 | 2,20M |
| 2026-09-03 | TWD 28,95 | +%4,70 | TWD 29,00 | TWD 30,40 | TWD 28,00 | 2,67M |
| 2026-09-02 | TWD 27,65 | +%9,94 | TWD 25,80 | TWD 27,65 | TWD 25,65 | 386,03K |
| 2026-09-01 | TWD 25,15 | -%3,82 | TWD 26,15 | TWD 26,25 | TWD 25,10 | 272,10K |
| 2026-08-31 | TWD 26,15 | -%1,32 | TWD 27,25 | TWD 28,80 | TWD 26,00 | 937,00K |
| 2026-08-28 | TWD 26,50 | +%9,96 | TWD 24,20 | TWD 26,50 | TWD 24,20 | 309,90K |
| 2026-08-27 | TWD 24,10 | +%3,43 | TWD 23,70 | TWD 24,20 | TWD 23,55 | 93,00K |
| 2026-08-26 | TWD 23,30 | +%0,22 | TWD 23,25 | TWD 23,75 | TWD 23,25 | 80,00K |
| 2026-08-25 | TWD 23,25 | %0,00 | TWD 23,05 | TWD 23,65 | TWD 22,90 | 58,00K |
| 2026-08-24 | TWD 23,25 | -%1,48 | TWD 23,90 | TWD 24,10 | TWD 23,25 | 92,00K |
| 2026-08-21 | TWD 23,60 | +%0,85 | TWD 23,40 | TWD 23,95 | TWD 23,30 | 125,00K |
| 2026-08-20 | TWD 23,40 | +%1,96 | TWD 23,15 | TWD 23,70 | TWD 23,00 | 75,00K |
| 2026-08-19 | TWD 22,95 | -%0,22 | TWD 23,25 | TWD 23,70 | TWD 22,80 | 181,02K |
| 2026-08-18 | TWD 23,00 | -%3,36 | TWD 23,90 | TWD 23,90 | TWD 23,00 | 187,00K |
| 2026-08-17 | TWD 23,80 | +%1,28 | TWD 23,50 | TWD 23,90 | TWD 23,45 | 166,31K |
| 2026-08-14 | TWD 23,50 | -%0,63 | TWD 23,70 | TWD 23,95 | TWD 23,45 | 140,00K |
| 2026-08-13 | TWD 23,65 | -%2,67 | TWD 24,50 | TWD 24,50 | TWD 23,60 | 222,01K |
| 2026-08-12 | TWD 24,30 | -%2,80 | TWD 25,00 | TWD 25,45 | TWD 24,30 | 188,00K |
| 2026-08-11 | TWD 25,00 | -%0,40 | TWD 25,10 | TWD 25,30 | TWD 24,70 | 77,04K |
| 2026-08-10 | TWD 25,10 | +%3,51 | TWD 24,50 | TWD 25,35 | TWD 24,50 | 72,00K |
| 2026-08-07 | TWD 24,25 | -%3,58 | TWD 25,20 | TWD 25,50 | TWD 24,25 | 90,00K |
| 2026-08-06 | TWD 25,15 | +%4,36 | TWD 23,95 | TWD 25,45 | TWD 23,95 | 150,00K |
| 2026-08-05 | TWD 24,10 | -%1,83 | TWD 24,55 | TWD 24,70 | TWD 24,00 | 234,04K |
| 2026-08-04 | TWD 24,55 | +%1,66 | TWD 24,15 | TWD 24,80 | TWD 23,75 | 128,00K |
| 2026-08-03 | TWD 24,15 | +%0,62 | TWD 23,60 | TWD 24,30 | TWD 23,40 | 137,00K |
| 2026-07-31 | TWD 24,00 | +%1,69 | TWD 23,90 | TWD 24,50 | TWD 23,50 | 281,08K |
| 2026-07-30 | TWD 23,60 | -%5,22 | TWD 22,80 | TWD 24,85 | TWD 22,80 | 429,00K |
| 2026-07-29 | TWD 24,90 | -%2,73 | TWD 25,95 | TWD 25,95 | TWD 24,00 | 397,17K |
| 2026-07-28 | TWD 25,60 | -%1,35 | TWD 25,60 | TWD 25,95 | TWD 24,15 | 331,10K |
| 2026-07-27 | TWD 25,95 | +%1,57 | TWD 25,55 | TWD 26,40 | TWD 25,50 | 192,00K |
| 2026-07-24 | TWD 25,55 | -%3,04 | TWD 26,35 | TWD 26,45 | TWD 25,50 | 257,00K |
| 2026-07-23 | TWD 26,35 | -%2,23 | TWD 27,20 | TWD 27,20 | TWD 26,35 | 202,00K |
| 2026-07-22 | TWD 26,95 | +%0,19 | TWD 27,00 | TWD 27,45 | TWD 26,80 | 193,00K |
| 2026-07-21 | TWD 26,90 | +%0,19 | TWD 27,15 | TWD 27,20 | TWD 26,85 | 133,00K |
| 2026-07-20 | TWD 26,85 | -%0,74 | TWD 27,70 | TWD 27,75 | TWD 26,45 | 209,02K |
| 2026-07-17 | TWD 27,05 | -%5,75 | TWD 28,70 | TWD 28,70 | TWD 27,05 | 581,29K |
| 2026-07-16 | TWD 28,70 | -%2,05 | TWD 29,30 | TWD 29,30 | TWD 28,40 | 202,00K |
| 2026-07-15 | TWD 29,30 | +%3,35 | TWD 28,40 | TWD 29,30 | TWD 28,40 | 104,00K |
| 2026-07-14 | TWD 28,35 | -%5,50 | TWD 30,60 | TWD 30,60 | TWD 28,00 | 413,00K |
| 2026-07-13 | TWD 30,00 | -%4,61 | TWD 31,45 | TWD 31,45 | TWD 30,00 | 334,00K |
| 2026-07-10 | TWD 31,45 | %0,00 | TWD 31,45 | TWD 31,45 | TWD 31,45 | 0 |
| 2026-07-09 | TWD 31,45 | +%1,45 | TWD 31,60 | TWD 31,85 | TWD 31,00 | 150,00K |
| 2026-07-08 | TWD 31,00 | +%0,65 | TWD 30,80 | TWD 31,20 | TWD 30,50 | 194,00K |
| 2026-07-07 | TWD 30,80 | -%5,23 | TWD 32,70 | TWD 32,80 | TWD 30,80 | 286,03K |
| 2026-07-06 | TWD 32,50 | %0,00 | TWD 33,00 | TWD 33,00 | TWD 32,10 | 241,00K |
| 2026-07-03 | TWD 32,50 | +%2,85 | TWD 31,65 | TWD 33,10 | TWD 31,65 | 232,00K |
| 2026-07-02 | TWD 31,60 | +%1,28 | TWD 30,85 | TWD 32,00 | TWD 30,80 | 152,10K |
| 2026-07-01 | TWD 31,20 | +%1,30 | TWD 31,35 | TWD 31,60 | TWD 30,60 | 186,00K |
| 2026-06-30 | TWD 30,80 | +%0,65 | TWD 30,80 | TWD 31,00 | TWD 30,60 | 121,41K |
| 2026-06-29 | TWD 30,60 | -%0,16 | TWD 31,35 | TWD 31,35 | TWD 30,60 | 102,05K |
| 2026-06-26 | TWD 30,65 | -%2,70 | TWD 31,35 | TWD 31,35 | TWD 30,55 | 299,08K |
| 2026-06-25 | TWD 31,50 | +%0,32 | TWD 32,45 | TWD 32,45 | TWD 31,30 | 265,00K |
| 2026-06-24 | TWD 31,40 | -%2,33 | TWD 31,70 | TWD 32,00 | TWD 31,35 | 313,06K |
| 2026-06-23 | TWD 32,15 | %0,00 | TWD 33,05 | TWD 33,05 | TWD 31,00 | 571,00K |
| 2026-06-22 | TWD 32,15 | +%0,16 | TWD 32,05 | TWD 32,25 | TWD 31,80 | 272,00K |
| 2026-06-18 | TWD 32,10 | -%0,31 | TWD 32,30 | TWD 32,50 | TWD 31,75 | 294,00K |
| 2026-06-17 | TWD 32,20 | +%0,47 | TWD 31,60 | TWD 32,40 | TWD 31,60 | 188,10K |
| 2026-06-16 | TWD 32,05 | -%2,58 | TWD 32,85 | TWD 32,85 | TWD 31,70 | 503,00K |
| 2026-06-15 | TWD 32,90 | -%6,67 | TWD 34,20 | TWD 34,20 | TWD 32,80 | 358,01K |
| 2026-06-12 | TWD 35,25 | +%0,43 | TWD 36,50 | TWD 36,50 | TWD 35,00 | 364,31K |
| 2026-06-11 | TWD 35,10 | -%0,71 | TWD 35,10 | TWD 35,60 | TWD 34,30 | 361,66K |
| 2026-06-10 | TWD 35,35 | -%5,10 | TWD 37,00 | TWD 37,25 | TWD 35,15 | 578,31K |
| 2026-06-09 | TWD 37,25 | -%1,72 | TWD 38,45 | TWD 38,45 | TWD 37,00 | 436,00K |
| 2026-06-08 | TWD 37,90 | +%0,53 | TWD 34,00 | TWD 37,90 | TWD 34,00 | 414,00K |
| 2026-06-05 | TWD 37,70 | -%4,80 | TWD 40,40 | TWD 40,40 | TWD 37,20 | 825,24K |
| 2026-06-04 | TWD 39,60 | -%1,86 | TWD 39,85 | TWD 40,80 | TWD 38,90 | 878,07K |
| 2026-06-03 | TWD 40,35 | +%5,08 | TWD 39,30 | TWD 41,50 | TWD 37,20 | 2,07M |
| 2026-06-02 | TWD 38,40 | +%9,87 | TWD 37,45 | TWD 38,40 | TWD 37,00 | 791,00K |
| 2026-06-01 | TWD 34,95 | +%1,75 | TWD 34,40 | TWD 36,00 | TWD 34,40 | 621,29K |
| 2026-05-29 | TWD 34,35 | +%0,44 | TWD 34,30 | TWD 35,45 | TWD 34,25 | 358,08K |
| 2026-05-28 | TWD 34,20 | %0,00 | TWD 34,20 | TWD 35,00 | TWD 34,05 | 485,02K |
| 2026-05-27 | TWD 34,20 | +%2,70 | TWD 33,50 | TWD 34,20 | TWD 33,30 | 340,00K |