WNC Corporation 6285
TWSE · Tayvan · Elektronik Teknoloji
TWD 235,50-0,50 (-%0,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 235,50 | -%0,21 | TWD 235,00 | TWD 236,50 | TWD 233,00 | 1,82M |
| 2026-09-30 | TWD 236,00 | +%1,51 | TWD 235,50 | TWD 238,00 | TWD 235,00 | 2,15M |
| 2026-09-29 | TWD 232,50 | -%2,31 | TWD 238,50 | TWD 238,50 | TWD 232,00 | 2,70M |
| 2026-09-24 | TWD 238,00 | +%3,48 | TWD 229,00 | TWD 240,50 | TWD 229,00 | 4,96M |
| 2026-09-23 | TWD 230,00 | -%1,50 | TWD 237,50 | TWD 238,00 | TWD 230,00 | 2,49M |
| 2026-09-22 | TWD 233,50 | -%0,21 | TWD 236,00 | TWD 239,00 | TWD 233,50 | 2,78M |
| 2026-09-21 | TWD 234,00 | +%2,86 | TWD 229,00 | TWD 235,00 | TWD 227,00 | 3,21M |
| 2026-09-18 | TWD 227,50 | +%0,44 | TWD 229,00 | TWD 230,50 | TWD 227,00 | 4,23M |
| 2026-09-17 | TWD 226,50 | +%3,42 | TWD 223,00 | TWD 228,50 | TWD 223,00 | 3,63M |
| 2026-09-16 | TWD 219,00 | -%1,35 | TWD 225,00 | TWD 227,00 | TWD 219,00 | 4,11M |
| 2026-09-15 | TWD 222,00 | %0,00 | TWD 221,00 | TWD 226,00 | TWD 220,00 | 2,36M |
| 2026-09-14 | TWD 222,00 | -%0,22 | TWD 218,50 | TWD 224,50 | TWD 216,00 | 2,05M |
| 2026-09-11 | TWD 222,50 | -%1,98 | TWD 227,00 | TWD 227,00 | TWD 222,50 | 2,47M |
| 2026-09-10 | TWD 227,00 | -%2,78 | TWD 232,50 | TWD 233,50 | TWD 226,00 | 2,94M |
| 2026-09-09 | TWD 233,50 | -%1,06 | TWD 236,00 | TWD 240,50 | TWD 233,50 | 2,44M |
| 2026-09-08 | TWD 236,00 | -%1,46 | TWD 241,00 | TWD 245,00 | TWD 235,50 | 2,26M |
| 2026-09-07 | TWD 239,50 | -%1,64 | TWD 246,50 | TWD 248,00 | TWD 239,50 | 2,49M |
| 2026-09-04 | TWD 243,50 | +%4,28 | TWD 239,50 | TWD 245,00 | TWD 235,00 | 3,32M |
| 2026-09-03 | TWD 233,50 | -%4,89 | TWD 246,00 | TWD 248,50 | TWD 233,50 | 3,51M |
| 2026-09-02 | TWD 245,50 | -%1,41 | TWD 247,50 | TWD 252,00 | TWD 245,00 | 2,71M |
| 2026-09-01 | TWD 249,00 | +%2,05 | TWD 245,00 | TWD 253,00 | TWD 244,50 | 4,24M |
| 2026-08-31 | TWD 244,00 | -%1,21 | TWD 243,50 | TWD 255,00 | TWD 241,50 | 6,25M |
| 2026-08-28 | TWD 247,00 | +%0,82 | TWD 248,00 | TWD 254,00 | TWD 246,00 | 5,18M |
| 2026-08-27 | TWD 245,00 | +%1,24 | TWD 243,00 | TWD 254,50 | TWD 243,00 | 8,63M |
| 2026-08-26 | TWD 242,00 | +%3,64 | TWD 234,50 | TWD 244,00 | TWD 231,50 | 3,37M |
| 2026-08-25 | TWD 233,50 | +%1,30 | TWD 230,00 | TWD 234,00 | TWD 225,50 | 2,62M |
| 2026-08-24 | TWD 230,50 | -%2,12 | TWD 235,50 | TWD 238,50 | TWD 230,50 | 2,15M |
| 2026-08-21 | TWD 235,50 | -%0,63 | TWD 239,00 | TWD 240,50 | TWD 233,00 | 2,17M |
| 2026-08-20 | TWD 237,00 | +%0,64 | TWD 239,50 | TWD 243,00 | TWD 234,50 | 3,70M |
| 2026-08-19 | TWD 235,50 | -%0,21 | TWD 231,00 | TWD 238,50 | TWD 229,00 | 3,32M |
| 2026-08-18 | TWD 236,00 | -%2,88 | TWD 243,00 | TWD 244,50 | TWD 236,00 | 3,27M |
| 2026-08-17 | TWD 243,00 | -%0,82 | TWD 247,00 | TWD 248,00 | TWD 243,00 | 2,71M |
| 2026-08-14 | TWD 245,00 | -%0,61 | TWD 247,50 | TWD 253,00 | TWD 244,50 | 4,39M |
| 2026-08-13 | TWD 246,50 | -%1,99 | TWD 255,50 | TWD 256,50 | TWD 246,50 | 5,68M |
| 2026-08-12 | TWD 251,50 | -%0,98 | TWD 252,50 | TWD 253,50 | TWD 249,00 | 4,90M |
| 2026-08-11 | TWD 254,00 | -%0,78 | TWD 258,50 | TWD 261,00 | TWD 251,50 | 9,77M |
| 2026-08-10 | TWD 256,00 | +%9,87 | TWD 244,00 | TWD 256,00 | TWD 244,00 | 10,68M |
| 2026-08-07 | TWD 233,00 | -%5,67 | TWD 248,50 | TWD 250,50 | TWD 230,50 | 7,80M |
| 2026-08-06 | TWD 247,00 | -%5,00 | TWD 256,50 | TWD 256,50 | TWD 240,00 | 12,80M |
| 2026-08-05 | TWD 260,00 | +%2,97 | TWD 260,00 | TWD 264,00 | TWD 255,50 | 11,69M |
| 2026-08-04 | TWD 252,50 | +%5,65 | TWD 239,50 | TWD 253,50 | TWD 239,00 | 7,76M |
| 2026-08-03 | TWD 239,00 | +%7,66 | TWD 220,50 | TWD 243,00 | TWD 220,50 | 5,74M |
| 2026-07-31 | TWD 222,00 | +%8,82 | TWD 223,00 | TWD 224,00 | TWD 216,00 | 6,36M |
| 2026-07-30 | TWD 204,00 | -%5,56 | TWD 213,50 | TWD 217,00 | TWD 199,50 | 9,70M |
| 2026-07-29 | TWD 216,00 | -%6,09 | TWD 233,00 | TWD 234,50 | TWD 207,00 | 11,11M |
| 2026-07-28 | TWD 230,00 | -%7,82 | TWD 240,00 | TWD 244,00 | TWD 229,50 | 6,33M |
| 2026-07-27 | TWD 249,50 | %0,00 | TWD 248,00 | TWD 255,00 | TWD 244,00 | 4,80M |
| 2026-07-24 | TWD 249,50 | -%3,48 | TWD 253,50 | TWD 260,00 | TWD 249,50 | 5,02M |
| 2026-07-23 | TWD 258,50 | +%2,17 | TWD 254,00 | TWD 261,00 | TWD 252,00 | 7,08M |
| 2026-07-22 | TWD 253,00 | +%3,27 | TWD 250,00 | TWD 258,00 | TWD 248,50 | 7,11M |
| 2026-07-21 | TWD 245,00 | +%4,26 | TWD 238,50 | TWD 245,00 | TWD 237,00 | 4,68M |
| 2026-07-20 | TWD 235,00 | +%0,21 | TWD 236,50 | TWD 243,50 | TWD 220,50 | 8,80M |
| 2026-07-17 | TWD 234,50 | -%8,75 | TWD 246,50 | TWD 249,00 | TWD 232,50 | 8,54M |
| 2026-07-16 | TWD 257,00 | -%3,75 | TWD 264,00 | TWD 264,00 | TWD 253,50 | 7,39M |
| 2026-07-15 | TWD 267,00 | +%7,88 | TWD 253,50 | TWD 269,50 | TWD 253,50 | 12,61M |
| 2026-07-14 | TWD 247,50 | -%4,44 | TWD 254,50 | TWD 261,50 | TWD 238,50 | 9,97M |
| 2026-07-13 | TWD 259,00 | -%0,58 | TWD 265,00 | TWD 271,50 | TWD 248,00 | 14,95M |
| 2026-07-10 | TWD 260,50 | %0,00 | TWD 260,50 | TWD 260,50 | TWD 260,50 | 0 |
| 2026-07-09 | TWD 260,50 | +%3,58 | TWD 271,50 | TWD 276,50 | TWD 260,50 | 26,45M |
| 2026-07-08 | TWD 251,50 | +%3,29 | TWD 246,00 | TWD 254,50 | TWD 237,50 | 4,38M |
| 2026-07-07 | TWD 243,50 | -%5,80 | TWD 259,50 | TWD 261,00 | TWD 242,00 | 7,17M |
| 2026-07-06 | TWD 258,50 | +%0,19 | TWD 261,00 | TWD 263,00 | TWD 253,00 | 7,00M |
| 2026-07-03 | TWD 258,00 | %0,00 | TWD 256,50 | TWD 262,50 | TWD 254,00 | 5,79M |
| 2026-07-02 | TWD 258,00 | +%3,61 | TWD 245,50 | TWD 258,00 | TWD 245,50 | 5,49M |
| 2026-07-01 | TWD 249,00 | -%4,05 | TWD 260,00 | TWD 261,00 | TWD 249,00 | 11,39M |
| 2026-06-30 | TWD 259,50 | +%9,96 | TWD 241,00 | TWD 259,50 | TWD 241,00 | 10,17M |
| 2026-06-29 | TWD 236,00 | %0,00 | TWD 238,50 | TWD 244,00 | TWD 233,50 | 4,96M |
| 2026-06-26 | TWD 236,00 | -%7,99 | TWD 253,00 | TWD 254,50 | TWD 236,00 | 8,51M |
| 2026-06-25 | TWD 256,50 | +%0,59 | TWD 257,00 | TWD 259,50 | TWD 252,00 | 8,01M |
| 2026-06-24 | TWD 255,00 | +%0,39 | TWD 249,00 | TWD 258,50 | TWD 249,00 | 8,72M |
| 2026-06-23 | TWD 254,00 | -%5,22 | TWD 265,50 | TWD 265,50 | TWD 249,00 | 17,13M |
| 2026-06-22 | TWD 268,00 | -%2,19 | TWD 277,50 | TWD 277,50 | TWD 267,50 | 14,43M |
| 2026-06-18 | TWD 274,00 | +%1,29 | TWD 271,00 | TWD 281,00 | TWD 268,50 | 15,23M |
| 2026-06-17 | TWD 270,50 | +%1,88 | TWD 263,00 | TWD 276,50 | TWD 258,00 | 22,25M |
| 2026-06-16 | TWD 265,50 | -%3,28 | TWD 279,50 | TWD 281,00 | TWD 265,50 | 19,06M |
| 2026-06-15 | TWD 274,50 | +%1,67 | TWD 277,50 | TWD 280,50 | TWD 264,50 | 18,64M |
| 2026-06-12 | TWD 270,00 | -%0,92 | TWD 291,00 | TWD 296,00 | TWD 269,00 | 24,27M |
| 2026-06-11 | TWD 272,50 | +%0,93 | TWD 271,00 | TWD 286,00 | TWD 264,50 | 17,35M |
| 2026-06-10 | TWD 270,00 | -%5,76 | TWD 280,00 | TWD 295,00 | TWD 269,00 | 16,10M |
| 2026-06-09 | TWD 286,50 | +%4,75 | TWD 288,50 | TWD 290,00 | TWD 280,50 | 15,65M |
| 2026-06-08 | TWD 273,50 | -%6,34 | TWD 263,00 | TWD 276,50 | TWD 263,00 | 9,41M |
| 2026-06-05 | TWD 292,00 | -%1,35 | TWD 293,00 | TWD 301,50 | TWD 284,00 | 12,11M |
| 2026-06-04 | TWD 296,00 | -%3,27 | TWD 303,00 | TWD 305,00 | TWD 289,00 | 11,01M |
| 2026-06-03 | TWD 306,00 | %0,00 | TWD 309,00 | TWD 314,00 | TWD 303,00 | 10,45M |
| 2026-06-02 | TWD 306,00 | -%2,55 | TWD 315,00 | TWD 320,50 | TWD 303,50 | 12,85M |
| 2026-06-01 | TWD 314,00 | -%1,57 | TWD 321,00 | TWD 321,00 | TWD 308,50 | 16,57M |
| 2026-05-29 | TWD 319,00 | +%4,93 | TWD 316,00 | TWD 331,00 | TWD 307,50 | 25,90M |
| 2026-05-28 | TWD 304,00 | -%2,41 | TWD 324,00 | TWD 336,50 | TWD 302,00 | 30,18M |
| 2026-05-27 | TWD 311,50 | +%2,30 | TWD 309,00 | TWD 320,00 | TWD 305,00 | 28,85M |
| 2026-05-26 | TWD 304,50 | +%2,18 | TWD 302,00 | TWD 308,50 | TWD 290,00 | 21,32M |