Yen Sun Technology Corp. 6275
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 47,85+0,40 (+%0,84)
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 47,85 | +%0,84 | TWD 47,30 | TWD 48,00 | TWD 47,15 | 324,07K |
| 2026-10-01 | TWD 47,45 | +%0,64 | TWD 47,40 | TWD 47,85 | TWD 47,25 | 226,00K |
| 2026-09-30 | TWD 47,15 | +%1,29 | TWD 47,35 | TWD 47,45 | TWD 46,90 | 216,00K |
| 2026-09-29 | TWD 46,55 | +%1,42 | TWD 46,00 | TWD 47,45 | TWD 46,00 | 251,00K |
| 2026-09-24 | TWD 45,90 | +%0,44 | TWD 45,80 | TWD 46,00 | TWD 45,65 | 75,00K |
| 2026-09-23 | TWD 45,70 | +%0,55 | TWD 45,65 | TWD 46,15 | TWD 45,65 | 119,00K |
| 2026-09-22 | TWD 45,45 | -%1,20 | TWD 46,10 | TWD 46,50 | TWD 45,45 | 139,00K |
| 2026-09-21 | TWD 46,00 | +%2,00 | TWD 45,10 | TWD 46,00 | TWD 45,00 | 170,29K |
| 2026-09-18 | TWD 45,10 | -%0,11 | TWD 45,15 | TWD 45,50 | TWD 44,85 | 128,00K |
| 2026-09-17 | TWD 45,15 | +%0,67 | TWD 44,95 | TWD 45,45 | TWD 44,90 | 124,00K |
| 2026-09-16 | TWD 44,85 | +%0,11 | TWD 44,55 | TWD 45,10 | TWD 44,55 | 77,07K |
| 2026-09-15 | TWD 44,80 | -%1,10 | TWD 45,00 | TWD 45,30 | TWD 44,75 | 94,01K |
| 2026-09-14 | TWD 45,30 | +%0,33 | TWD 45,55 | TWD 45,55 | TWD 44,95 | 108,01K |
| 2026-09-11 | TWD 45,15 | -%0,77 | TWD 45,40 | TWD 45,45 | TWD 44,85 | 102,50K |
| 2026-09-10 | TWD 45,50 | -%0,22 | TWD 45,10 | TWD 45,65 | TWD 45,10 | 83,00K |
| 2026-09-09 | TWD 45,60 | +%0,44 | TWD 45,60 | TWD 45,65 | TWD 45,10 | 126,01K |
| 2026-09-08 | TWD 45,40 | -%1,84 | TWD 46,00 | TWD 46,00 | TWD 45,40 | 193,01K |
| 2026-09-07 | TWD 46,25 | -%3,95 | TWD 47,70 | TWD 47,70 | TWD 46,25 | 508,04K |
| 2026-09-04 | TWD 48,15 | +%6,88 | TWD 45,15 | TWD 48,90 | TWD 45,00 | 1,51M |
| 2026-09-03 | TWD 45,05 | -%1,85 | TWD 46,35 | TWD 46,35 | TWD 45,05 | 155,02K |
| 2026-09-02 | TWD 45,90 | -%0,33 | TWD 46,05 | TWD 46,45 | TWD 45,80 | 140,08K |
| 2026-09-01 | TWD 46,05 | -%0,54 | TWD 46,50 | TWD 46,55 | TWD 46,00 | 193,09K |
| 2026-08-31 | TWD 46,30 | +%1,31 | TWD 45,65 | TWD 47,20 | TWD 45,00 | 450,05K |
| 2026-08-28 | TWD 45,70 | -%1,51 | TWD 46,40 | TWD 46,40 | TWD 45,50 | 278,00K |
| 2026-08-27 | TWD 46,40 | +%3,80 | TWD 44,95 | TWD 47,10 | TWD 44,80 | 1,12M |
| 2026-08-26 | TWD 44,70 | +%0,79 | TWD 44,45 | TWD 44,85 | TWD 44,35 | 93,79K |
| 2026-08-25 | TWD 44,35 | -%1,11 | TWD 45,40 | TWD 45,40 | TWD 44,00 | 179,00K |
| 2026-08-24 | TWD 44,85 | +%2,40 | TWD 43,80 | TWD 45,35 | TWD 43,80 | 353,01K |
| 2026-08-21 | TWD 43,80 | -%0,90 | TWD 44,20 | TWD 44,45 | TWD 43,65 | 134,15K |
| 2026-08-20 | TWD 44,20 | -%2,10 | TWD 45,15 | TWD 45,15 | TWD 44,20 | 240,00K |
| 2026-08-19 | TWD 45,15 | +%2,85 | TWD 44,20 | TWD 46,00 | TWD 44,00 | 864,00K |
| 2026-08-18 | TWD 43,90 | +%1,62 | TWD 43,25 | TWD 44,10 | TWD 43,20 | 174,00K |
| 2026-08-17 | TWD 43,20 | -%1,03 | TWD 43,10 | TWD 43,65 | TWD 43,10 | 101,00K |
| 2026-08-14 | TWD 43,65 | -%1,24 | TWD 44,35 | TWD 44,35 | TWD 43,30 | 147,10K |
| 2026-08-13 | TWD 44,20 | -%0,90 | TWD 44,65 | TWD 44,95 | TWD 43,90 | 231,00K |
| 2026-08-12 | TWD 44,60 | +%1,83 | TWD 44,25 | TWD 45,50 | TWD 43,80 | 523,00K |
| 2026-08-11 | TWD 43,80 | -%1,24 | TWD 43,70 | TWD 44,45 | TWD 43,70 | 169,00K |
| 2026-08-10 | TWD 44,35 | +%0,34 | TWD 44,55 | TWD 44,65 | TWD 44,20 | 116,00K |
| 2026-08-07 | TWD 44,20 | -%2,32 | TWD 45,80 | TWD 45,80 | TWD 44,10 | 248,19K |
| 2026-08-06 | TWD 45,25 | +%4,75 | TWD 43,45 | TWD 46,45 | TWD 42,80 | 634,10K |
| 2026-08-05 | TWD 43,20 | +%0,47 | TWD 43,30 | TWD 43,60 | TWD 43,05 | 125,05K |
| 2026-08-04 | TWD 43,00 | +%2,38 | TWD 42,75 | TWD 43,00 | TWD 42,00 | 141,17K |
| 2026-08-03 | TWD 42,00 | +%1,08 | TWD 42,05 | TWD 42,50 | TWD 41,55 | 97,00K |
| 2026-07-31 | TWD 41,55 | +%2,85 | TWD 41,50 | TWD 41,80 | TWD 41,10 | 138,00K |
| 2026-07-30 | TWD 40,40 | +%0,75 | TWD 40,05 | TWD 41,30 | TWD 39,90 | 160,00K |
| 2026-07-29 | TWD 40,10 | -%3,61 | TWD 41,50 | TWD 41,90 | TWD 39,50 | 416,00K |
| 2026-07-28 | TWD 41,60 | -%3,70 | TWD 42,35 | TWD 42,40 | TWD 41,60 | 242,00K |
| 2026-07-27 | TWD 43,20 | -%0,92 | TWD 43,60 | TWD 43,65 | TWD 42,60 | 200,06K |
| 2026-07-24 | TWD 43,60 | -%1,69 | TWD 44,60 | TWD 44,60 | TWD 43,30 | 142,00K |
| 2026-07-23 | TWD 44,35 | +%0,80 | TWD 44,50 | TWD 44,60 | TWD 43,95 | 175,10K |
| 2026-07-22 | TWD 44,00 | -%1,57 | TWD 43,15 | TWD 44,50 | TWD 43,15 | 278,03K |
| 2026-07-21 | TWD 44,70 | +%0,90 | TWD 44,70 | TWD 45,25 | TWD 44,70 | 377,03K |
| 2026-07-20 | TWD 44,30 | -%1,99 | TWD 45,30 | TWD 45,80 | TWD 43,50 | 583,61K |
| 2026-07-17 | TWD 45,20 | -%4,24 | TWD 47,20 | TWD 47,20 | TWD 45,15 | 541,00K |
| 2026-07-16 | TWD 47,20 | -%1,05 | TWD 47,25 | TWD 48,15 | TWD 47,00 | 149,07K |
| 2026-07-15 | TWD 47,70 | +%1,06 | TWD 47,20 | TWD 47,75 | TWD 47,20 | 166,10K |
| 2026-07-14 | TWD 47,20 | -%1,26 | TWD 48,20 | TWD 48,20 | TWD 46,15 | 362,00K |
| 2026-07-13 | TWD 47,80 | -%0,62 | TWD 48,50 | TWD 48,65 | TWD 47,30 | 369,04K |
| 2026-07-10 | TWD 48,10 | %0,00 | TWD 48,10 | TWD 48,10 | TWD 48,10 | 0 |
| 2026-07-09 | TWD 48,10 | -%1,03 | TWD 48,60 | TWD 48,60 | TWD 48,00 | 236,52K |
| 2026-07-08 | TWD 48,60 | -%0,41 | TWD 48,50 | TWD 49,10 | TWD 48,00 | 214,01K |
| 2026-07-07 | TWD 48,80 | -%2,98 | TWD 50,50 | TWD 50,50 | TWD 48,50 | 371,10K |
| 2026-07-06 | TWD 50,30 | +%0,20 | TWD 50,90 | TWD 51,70 | TWD 50,20 | 514,10K |
| 2026-07-03 | TWD 50,20 | +%1,93 | TWD 49,50 | TWD 50,40 | TWD 49,25 | 459,00K |
| 2026-07-02 | TWD 49,25 | +%0,51 | TWD 49,00 | TWD 49,80 | TWD 48,60 | 173,05K |
| 2026-07-01 | TWD 49,00 | -%1,31 | TWD 49,80 | TWD 49,80 | TWD 48,65 | 345,00K |
| 2026-06-30 | TWD 49,65 | +%2,06 | TWD 49,60 | TWD 50,80 | TWD 49,10 | 493,00K |
| 2026-06-29 | TWD 48,65 | +%2,31 | TWD 47,55 | TWD 50,50 | TWD 47,55 | 446,90K |
| 2026-06-26 | TWD 47,55 | -%4,90 | TWD 50,60 | TWD 50,60 | TWD 47,50 | 1,07M |
| 2026-06-25 | TWD 50,00 | -%4,40 | TWD 52,40 | TWD 52,60 | TWD 50,00 | 952,20K |
| 2026-06-24 | TWD 52,30 | -%1,32 | TWD 53,10 | TWD 53,70 | TWD 52,20 | 1,92M |
| 2026-06-23 | TWD 53,00 | +%3,11 | TWD 53,00 | TWD 54,90 | TWD 51,80 | 5,93M |
| 2026-06-22 | TWD 51,40 | +%8,67 | TWD 47,70 | TWD 52,00 | TWD 47,25 | 2,33M |
| 2026-06-18 | TWD 47,30 | +%0,32 | TWD 47,20 | TWD 47,50 | TWD 47,20 | 255,04K |
| 2026-06-17 | TWD 47,15 | +%0,11 | TWD 47,00 | TWD 47,25 | TWD 46,75 | 196,00K |
| 2026-06-16 | TWD 47,10 | -%1,05 | TWD 48,00 | TWD 48,00 | TWD 47,05 | 244,00K |
| 2026-06-15 | TWD 47,60 | +%0,42 | TWD 48,00 | TWD 48,15 | TWD 47,50 | 274,10K |
| 2026-06-12 | TWD 47,40 | +%1,17 | TWD 47,90 | TWD 47,90 | TWD 47,20 | 220,22K |
| 2026-06-11 | TWD 46,85 | -%0,32 | TWD 47,00 | TWD 47,45 | TWD 46,00 | 376,00K |
| 2026-06-10 | TWD 47,00 | -%2,89 | TWD 47,90 | TWD 48,45 | TWD 47,00 | 540,10K |
| 2026-06-09 | TWD 48,40 | -%0,31 | TWD 48,50 | TWD 49,00 | TWD 48,20 | 546,15K |
| 2026-06-08 | TWD 48,55 | -%3,09 | TWD 45,15 | TWD 48,55 | TWD 45,15 | 560,00K |
| 2026-06-05 | TWD 50,10 | -%2,34 | TWD 51,10 | TWD 51,10 | TWD 49,50 | 671,00K |
| 2026-06-04 | TWD 51,30 | -%1,91 | TWD 52,00 | TWD 52,00 | TWD 51,00 | 445,00K |
| 2026-06-03 | TWD 52,30 | +%0,97 | TWD 52,20 | TWD 52,70 | TWD 51,20 | 789,05K |
| 2026-06-02 | TWD 51,80 | -%2,81 | TWD 52,60 | TWD 52,60 | TWD 51,00 | 1,32M |
| 2026-06-01 | TWD 53,30 | +%8,33 | TWD 50,00 | TWD 54,10 | TWD 49,75 | 4,01M |
| 2026-05-29 | TWD 49,20 | +%2,61 | TWD 48,40 | TWD 49,55 | TWD 47,75 | 905,10K |
| 2026-05-28 | TWD 47,95 | +%0,31 | TWD 47,85 | TWD 48,50 | TWD 47,65 | 536,01K |
| 2026-05-27 | TWD 47,80 | -%0,10 | TWD 48,20 | TWD 48,20 | TWD 47,35 | 534,00K |