Mutual-Tek Industries Co., Ltd. 6407
TPEX · Tayvan · Elektronik Teknoloji
TWD 21,700,00 (%0,00)
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 21,80 | %0,00 | TWD 21,85 | TWD 21,90 | TWD 21,50 | 191,35K |
| 2026-10-01 | TWD 21,80 | -%2,24 | TWD 22,30 | TWD 22,30 | TWD 21,65 | 180,66K |
| 2026-09-30 | TWD 22,30 | +%2,29 | TWD 22,00 | TWD 22,85 | TWD 21,70 | 122,67K |
| 2026-09-29 | TWD 21,80 | -%0,23 | TWD 22,00 | TWD 22,00 | TWD 21,20 |
| 61,85K |
| 2026-09-24 | TWD 21,85 | -%1,13 | TWD 22,10 | TWD 22,10 | TWD 21,50 | 177,19K |
| 2026-09-23 | TWD 22,10 | +%0,45 | TWD 22,30 | TWD 22,30 | TWD 21,90 | 136,58K |
| 2026-09-22 | TWD 22,00 | -%2,22 | TWD 22,35 | TWD 22,45 | TWD 21,95 | 261,23K |
| 2026-09-21 | TWD 22,50 | -%0,22 | TWD 22,45 | TWD 23,00 | TWD 22,35 | 126,85K |
| 2026-09-18 | TWD 22,55 | +%0,22 | TWD 23,00 | TWD 23,10 | TWD 22,40 | 151,80K |
| 2026-09-17 | TWD 22,50 | -%1,96 | TWD 22,65 | TWD 22,95 | TWD 22,30 | 84,87K |
| 2026-09-16 | TWD 22,95 | -%0,65 | TWD 23,15 | TWD 23,65 | TWD 22,25 | 211,57K |
| 2026-09-15 | TWD 23,10 | +%2,67 | TWD 23,25 | TWD 25,25 | TWD 23,00 | 233,77K |
| 2026-09-14 | TWD 22,50 | -%1,32 | TWD 22,95 | TWD 23,00 | TWD 22,20 | 96,21K |
| 2026-09-11 | TWD 22,80 | -%1,08 | TWD 22,65 | TWD 23,00 | TWD 21,90 | 188,93K |
| 2026-09-10 | TWD 23,05 | -%7,98 | TWD 24,80 | TWD 24,80 | TWD 22,35 | 622,95K |
| 2026-09-09 | TWD 25,05 | +%0,20 | TWD 25,10 | TWD 25,45 | TWD 24,35 | 275,30K |
| 2026-09-08 | TWD 25,00 | -%0,79 | TWD 25,35 | TWD 25,95 | TWD 24,30 | 213,79K |
| 2026-09-07 | TWD 25,20 | -%4,18 | TWD 26,45 | TWD 27,00 | TWD 24,50 | 506,43K |
| 2026-09-04 | TWD 26,30 | +%6,91 | TWD 24,35 | TWD 26,60 | TWD 24,35 | 1,11M |
| 2026-09-03 | TWD 24,60 | +%6,49 | TWD 22,90 | TWD 25,10 | TWD 22,90 | 533,01K |
| 2026-09-02 | TWD 23,10 | -%3,75 | TWD 24,00 | TWD 24,05 | TWD 22,75 | 237,92K |
| 2026-09-01 | TWD 24,00 | +%9,34 | TWD 22,10 | TWD 24,20 | TWD 21,85 | 475,95K |
| 2026-08-31 | TWD 21,95 | -%1,13 | TWD 21,90 | TWD 22,20 | TWD 21,90 | 53,82K |
| 2026-08-28 | TWD 22,20 | +%1,37 | TWD 21,90 | TWD 22,20 | TWD 21,85 | 173,92K |
| 2026-08-27 | TWD 21,90 | -%1,13 | TWD 21,90 | TWD 22,75 | TWD 21,90 | 45,40K |
| 2026-08-26 | TWD 22,15 | +%0,45 | TWD 21,80 | TWD 22,15 | TWD 21,80 | 108,15K |
| 2026-08-25 | TWD 22,05 | -%0,45 | TWD 21,90 | TWD 22,40 | TWD 21,70 | 106,25K |
| 2026-08-24 | TWD 22,15 | +%0,23 | TWD 22,80 | TWD 22,80 | TWD 21,80 | 76,57K |
| 2026-08-21 | TWD 22,10 | -%0,45 | TWD 22,10 | TWD 22,30 | TWD 21,85 | 94,49K |
| 2026-08-20 | TWD 22,20 | -%0,67 | TWD 22,80 | TWD 22,80 | TWD 22,00 | 46,32K |
| 2026-08-19 | TWD 22,35 | +%1,13 | TWD 22,10 | TWD 22,75 | TWD 22,00 | 120,31K |
| 2026-08-18 | TWD 22,10 | -%0,45 | TWD 22,60 | TWD 22,60 | TWD 21,90 | 77,19K |
| 2026-08-17 | TWD 22,20 | -%0,89 | TWD 23,00 | TWD 23,00 | TWD 21,90 | 301,85K |
| 2026-08-14 | TWD 22,40 | -%1,75 | TWD 23,00 | TWD 23,30 | TWD 22,25 | 231,78K |
| 2026-08-13 | TWD 22,80 | -%0,44 | TWD 22,50 | TWD 23,10 | TWD 22,40 | 112,73K |
| 2026-08-12 | TWD 22,90 | +%1,10 | TWD 22,75 | TWD 23,35 | TWD 22,60 | 116,88K |
| 2026-08-11 | TWD 22,65 | -%2,58 | TWD 23,00 | TWD 23,75 | TWD 22,40 | 207,76K |
| 2026-08-10 | TWD 23,25 | -%7,55 | TWD 24,90 | TWD 25,05 | TWD 22,50 | 418,53K |
| 2026-08-07 | TWD 25,15 | -%1,37 | TWD 24,90 | TWD 26,20 | TWD 24,90 | 241,76K |
| 2026-08-06 | TWD 25,50 | -%0,78 | TWD 25,00 | TWD 26,10 | TWD 23,90 | 514,22K |
| 2026-08-05 | TWD 25,70 | +%19,53 | TWD 21,40 | TWD 26,10 | TWD 21,40 | 1,06M |
| 2026-08-04 | TWD 21,50 | -%0,92 | TWD 22,00 | TWD 22,10 | TWD 21,30 | 245,53K |
| 2026-08-03 | TWD 21,70 | -%0,46 | TWD 22,00 | TWD 22,10 | TWD 21,40 | 132,65K |
| 2026-07-31 | TWD 21,80 | +%9,00 | TWD 20,70 | TWD 22,30 | TWD 20,70 | 287,62K |
| 2026-07-30 | TWD 20,00 | -%2,44 | TWD 20,85 | TWD 20,85 | TWD 19,50 | 245,80K |
| 2026-07-29 | TWD 20,50 | -%3,76 | TWD 21,40 | TWD 22,00 | TWD 19,85 | 819,87K |
| 2026-07-28 | TWD 21,30 | -%4,91 | TWD 22,40 | TWD 22,55 | TWD 21,05 | 362,45K |
| 2026-07-27 | TWD 22,40 | -%1,10 | TWD 22,35 | TWD 22,90 | TWD 22,20 | 186,81K |
| 2026-07-24 | TWD 22,65 | -%1,09 | TWD 22,90 | TWD 23,10 | TWD 22,40 | 204,14K |
| 2026-07-23 | TWD 22,90 | -%1,72 | TWD 23,70 | TWD 23,95 | TWD 22,70 | 289,84K |
| 2026-07-22 | TWD 23,30 | -%2,71 | TWD 24,00 | TWD 24,10 | TWD 23,25 | 317,76K |
| 2026-07-21 | TWD 23,95 | +%2,79 | TWD 23,25 | TWD 24,10 | TWD 23,10 | 358,26K |
| 2026-07-20 | TWD 23,30 | -%3,72 | TWD 24,70 | TWD 24,70 | TWD 22,80 | 744,79K |
| 2026-07-17 | TWD 24,20 | -%6,20 | TWD 25,30 | TWD 26,00 | TWD 24,15 | 620,71K |
| 2026-07-16 | TWD 25,80 | -%2,09 | TWD 26,50 | TWD 26,50 | TWD 25,60 | 147,13K |
| 2026-07-15 | TWD 26,35 | +%0,96 | TWD 26,25 | TWD 26,80 | TWD 26,20 | 208,18K |
| 2026-07-14 | TWD 26,10 | -%6,12 | TWD 27,80 | TWD 27,95 | TWD 25,25 | 687,30K |
| 2026-07-13 | TWD 27,80 | -%1,59 | TWD 28,30 | TWD 28,40 | TWD 27,60 | 385,83K |
| 2026-07-10 | TWD 28,25 | %0,00 | TWD 28,25 | TWD 28,25 | TWD 28,25 | 0 |
| 2026-07-09 | TWD 28,25 | -%5,83 | TWD 28,60 | TWD 29,10 | TWD 27,50 | 441,07K |
| 2026-07-08 | TWD 30,00 | +%0,50 | TWD 30,50 | TWD 30,70 | TWD 29,85 | 460,21K |
| 2026-07-07 | TWD 29,85 | -%1,81 | TWD 30,50 | TWD 30,55 | TWD 29,00 | 715,34K |
| 2026-07-06 | TWD 30,40 | -%1,94 | TWD 30,90 | TWD 31,75 | TWD 29,90 | 566,96K |
| 2026-07-03 | TWD 31,00 | +%5,80 | TWD 29,10 | TWD 31,10 | TWD 28,90 | 522,37K |
| 2026-07-02 | TWD 29,30 | +%0,69 | TWD 29,00 | TWD 30,15 | TWD 28,85 | 217,14K |
| 2026-07-01 | TWD 29,10 | -%1,36 | TWD 29,90 | TWD 29,90 | TWD 28,90 | 338,84K |
| 2026-06-30 | TWD 29,50 | %0,00 | TWD 30,20 | TWD 30,25 | TWD 29,35 | 140,58K |
| 2026-06-29 | TWD 29,50 | +%1,37 | TWD 29,30 | TWD 30,05 | TWD 28,85 | 204,92K |
| 2026-06-26 | TWD 29,10 | -%3,96 | TWD 30,10 | TWD 30,40 | TWD 28,90 | 602,55K |
| 2026-06-25 | TWD 30,30 | %0,00 | TWD 30,95 | TWD 30,95 | TWD 29,90 | 373,16K |
| 2026-06-24 | TWD 30,30 | -%0,66 | TWD 30,70 | TWD 30,70 | TWD 29,90 | 237,32K |
| 2026-06-23 | TWD 30,50 | -%2,87 | TWD 31,60 | TWD 32,00 | TWD 30,45 | 473,75K |
| 2026-06-22 | TWD 31,40 | -%0,63 | TWD 31,60 | TWD 33,10 | TWD 30,95 | 720,03K |
| 2026-06-18 | TWD 31,60 | +%5,69 | TWD 30,40 | TWD 32,25 | TWD 30,00 | 696,18K |
| 2026-06-17 | TWD 29,90 | -%0,17 | TWD 29,60 | TWD 30,15 | TWD 29,10 | 467,39K |
| 2026-06-16 | TWD 29,95 | -%0,50 | TWD 30,00 | TWD 30,60 | TWD 29,35 | 491,61K |
| 2026-06-15 | TWD 30,10 | +%1,86 | TWD 29,90 | TWD 30,90 | TWD 29,60 | 430,81K |
| 2026-06-12 | TWD 29,55 | +%1,37 | TWD 29,90 | TWD 30,60 | TWD 29,20 | 460,51K |
| 2026-06-11 | TWD 29,15 | -%0,85 | TWD 30,00 | TWD 30,10 | TWD 28,80 | 750,76K |
| 2026-06-10 | TWD 29,40 | -%3,61 | TWD 30,55 | TWD 30,60 | TWD 29,10 | 721,10K |
| 2026-06-09 | TWD 30,50 | +%0,83 | TWD 30,50 | TWD 31,50 | TWD 30,40 | 447,23K |
| 2026-06-08 | TWD 30,25 | -%5,32 | TWD 30,35 | TWD 31,15 | TWD 27,60 | 783,67K |
| 2026-06-05 | TWD 31,95 | -%1,99 | TWD 32,75 | TWD 32,95 | TWD 31,35 | 654,81K |
| 2026-06-04 | TWD 32,60 | -%1,06 | TWD 33,00 | TWD 34,10 | TWD 32,55 | 590,46K |
| 2026-06-03 | TWD 32,95 | +%3,78 | TWD 31,90 | TWD 34,10 | TWD 31,90 | 701,37K |
| 2026-06-02 | TWD 31,75 | -%4,08 | TWD 32,95 | TWD 32,95 | TWD 30,90 | 1,40M |
| 2026-06-01 | TWD 33,10 | -%3,22 | TWD 34,20 | TWD 34,35 | TWD 32,45 | 1,48M |
| 2026-05-29 | TWD 34,20 | +%1,03 | TWD 33,70 | TWD 35,70 | TWD 33,70 | 881,37K |
| 2026-05-28 | TWD 33,85 | -%3,84 | TWD 35,60 | TWD 35,85 | TWD 33,70 | 1,32M |
| 2026-05-27 | TWD 35,20 | -%8,33 | TWD 38,10 | TWD 39,60 | TWD 34,80 | 2,21M |