Voltronic Power Technology Corp. 6409
TWSE · Tayvan · Üretici İmalatı
TWD 889,00-2,00 (-%0,22)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 894,00 | +%0,34 | TWD 891,00 | TWD 894,00 | TWD 891,00 | 10,00K |
| 2026-10-01 | TWD 891,00 | -%1,76 | TWD 907,00 | TWD 907,00 | TWD 889,00 | 161,14K |
| 2026-09-30 | TWD 907,00 | +%3,42 | TWD 888,00 | TWD 915,00 | TWD 877,00 | 243,18K |
| 2026-09-29 | TWD 877,00 | -%0,23 | TWD 877,00 | TWD 894,00 | TWD 872,00 |
| 211,52K |
| 2026-09-24 | TWD 879,00 | -%0,45 | TWD 872,00 | TWD 882,00 | TWD 861,00 | 217,48K |
| 2026-09-23 | TWD 883,00 | -%0,56 | TWD 900,00 | TWD 900,00 | TWD 882,00 | 124,09K |
| 2026-09-22 | TWD 888,00 | -%0,67 | TWD 902,00 | TWD 907,00 | TWD 888,00 | 225,52K |
| 2026-09-21 | TWD 894,00 | -%1,54 | TWD 917,00 | TWD 918,00 | TWD 892,00 | 251,86K |
| 2026-09-18 | TWD 908,00 | +%3,53 | TWD 892,00 | TWD 930,00 | TWD 888,00 | 654,26K |
| 2026-09-17 | TWD 877,00 | -%0,34 | TWD 888,00 | TWD 900,00 | TWD 873,00 | 204,89K |
| 2026-09-16 | TWD 880,00 | +%1,15 | TWD 879,00 | TWD 898,00 | TWD 879,00 | 287,15K |
| 2026-09-15 | TWD 870,00 | -%0,46 | TWD 878,00 | TWD 886,00 | TWD 865,00 | 260,30K |
| 2026-09-14 | TWD 874,00 | +%1,51 | TWD 854,00 | TWD 875,00 | TWD 846,00 | 324,14K |
| 2026-09-11 | TWD 861,00 | -%1,71 | TWD 856,00 | TWD 875,00 | TWD 846,00 | 389,14K |
| 2026-09-10 | TWD 876,00 | -%5,40 | TWD 917,00 | TWD 917,00 | TWD 870,00 | 527,29K |
| 2026-09-09 | TWD 926,00 | -%3,34 | TWD 952,00 | TWD 952,00 | TWD 904,00 | 424,59K |
| 2026-09-08 | TWD 958,00 | -%1,94 | TWD 982,00 | TWD 985,00 | TWD 954,00 | 347,14K |
| 2026-09-07 | TWD 977,00 | +%1,24 | TWD 987,00 | TWD 1.005,00 | TWD 975,00 | 337,37K |
| 2026-09-04 | TWD 965,00 | -%0,72 | TWD 981,00 | TWD 992,00 | TWD 946,00 | 297,89K |
| 2026-09-03 | TWD 972,00 | -%3,28 | TWD 1.005,00 | TWD 1.020,00 | TWD 972,00 | 399,62K |
| 2026-09-02 | TWD 1.005,00 | -%2,43 | TWD 1.035,00 | TWD 1.035,00 | TWD 1.005,00 | 280,83K |
| 2026-09-01 | TWD 1.030,00 | -%0,48 | TWD 1.035,00 | TWD 1.065,00 | TWD 1.030,00 | 303,80K |
| 2026-08-31 | TWD 1.035,00 | +%0,49 | TWD 1.030,00 | TWD 1.040,00 | TWD 994,00 | 302,33K |
| 2026-08-28 | TWD 1.030,00 | -%1,44 | TWD 1.045,00 | TWD 1.065,00 | TWD 1.015,00 | 438,95K |
| 2026-08-27 | TWD 1.045,00 | +%1,46 | TWD 1.060,00 | TWD 1.070,00 | TWD 1.040,00 | 455,36K |
| 2026-08-26 | TWD 1.030,00 | +%0,98 | TWD 1.035,00 | TWD 1.085,00 | TWD 1.030,00 | 550,26K |
| 2026-08-25 | TWD 1.020,00 | +%0,99 | TWD 1.005,00 | TWD 1.020,00 | TWD 996,00 | 144,54K |
| 2026-08-24 | TWD 1.010,00 | +%1,51 | TWD 1.000,00 | TWD 1.030,00 | TWD 1.000,00 | 192,96K |
| 2026-08-21 | TWD 995,00 | -%4,33 | TWD 1.040,00 | TWD 1.060,00 | TWD 995,00 | 400,75K |
| 2026-08-20 | TWD 1.040,00 | +%0,97 | TWD 1.050,00 | TWD 1.070,00 | TWD 1.020,00 | 506,36K |
| 2026-08-19 | TWD 1.030,00 | -%3,29 | TWD 1.050,00 | TWD 1.055,00 | TWD 993,00 | 860,08K |
| 2026-08-18 | TWD 1.065,00 | +%8,34 | TWD 985,00 | TWD 1.080,00 | TWD 983,00 | 1,09M |
| 2026-08-17 | TWD 983,00 | -%3,15 | TWD 1.015,00 | TWD 1.020,00 | TWD 977,00 | 390,43K |
| 2026-08-14 | TWD 1.015,00 | +%4,42 | TWD 972,00 | TWD 1.035,00 | TWD 972,00 | 510,72K |
| 2026-08-13 | TWD 972,00 | -%2,31 | TWD 1.000,00 | TWD 1.010,00 | TWD 972,00 | 444,38K |
| 2026-08-12 | TWD 995,00 | -%1,49 | TWD 1.010,00 | TWD 1.025,00 | TWD 994,00 | 266,33K |
| 2026-08-11 | TWD 1.010,00 | -%2,88 | TWD 1.020,00 | TWD 1.035,00 | TWD 975,00 | 695,15K |
| 2026-08-10 | TWD 1.040,00 | +%2,46 | TWD 1.020,00 | TWD 1.105,00 | TWD 1.005,00 | 643,22K |
| 2026-08-07 | TWD 1.015,00 | +%0,50 | TWD 1.015,00 | TWD 1.040,00 | TWD 999,00 | 664,27K |
| 2026-08-06 | TWD 1.010,00 | +%4,88 | TWD 962,00 | TWD 1.025,00 | TWD 939,00 | 519,94K |
| 2026-08-05 | TWD 963,00 | +%2,34 | TWD 950,00 | TWD 978,00 | TWD 950,00 | 331,12K |
| 2026-08-04 | TWD 941,00 | +%0,75 | TWD 921,00 | TWD 950,00 | TWD 917,00 | 297,11K |
| 2026-08-03 | TWD 934,00 | -%2,40 | TWD 952,00 | TWD 970,00 | TWD 927,00 | 302,24K |
| 2026-07-31 | TWD 957,00 | +%7,77 | TWD 976,00 | TWD 976,00 | TWD 940,00 | 380,35K |
| 2026-07-30 | TWD 888,00 | -%3,79 | TWD 928,00 | TWD 942,00 | TWD 869,00 | 564,34K |
| 2026-07-29 | TWD 923,00 | -%0,75 | TWD 941,00 | TWD 985,00 | TWD 887,00 | 751,12K |
| 2026-07-28 | TWD 930,00 | -%7,00 | TWD 980,00 | TWD 990,00 | TWD 930,00 | 384,15K |
| 2026-07-27 | TWD 1.000,00 | -%1,48 | TWD 1.040,00 | TWD 1.040,00 | TWD 995,00 | 615,51K |
| 2026-07-24 | TWD 1.015,00 | +%1,50 | TWD 988,00 | TWD 1.055,00 | TWD 981,00 | 822,72K |
| 2026-07-23 | TWD 1.000,00 | +%0,20 | TWD 973,00 | TWD 1.000,00 | TWD 956,00 | 381,90K |
| 2026-07-22 | TWD 998,00 | +%0,91 | TWD 995,00 | TWD 1.020,00 | TWD 994,00 | 564,07K |
| 2026-07-21 | TWD 989,00 | +%0,10 | TWD 1.000,00 | TWD 1.005,00 | TWD 973,00 | 500,36K |
| 2026-07-20 | TWD 988,00 | +%2,17 | TWD 1.005,00 | TWD 1.010,00 | TWD 949,00 | 527,25K |
| 2026-07-17 | TWD 967,00 | -%5,20 | TWD 993,00 | TWD 1.025,00 | TWD 964,00 | 792,52K |
| 2026-07-16 | TWD 1.020,00 | -%5,56 | TWD 1.060,00 | TWD 1.070,00 | TWD 1.020,00 | 640,23K |
| 2026-07-15 | TWD 1.080,00 | %0,00 | TWD 1.090,00 | TWD 1.130,00 | TWD 1.075,00 | 674,52K |
| 2026-07-14 | TWD 1.080,00 | +%2,37 | TWD 1.055,00 | TWD 1.090,00 | TWD 1.045,00 | 1,13M |
| 2026-07-13 | TWD 1.055,00 | -%4,52 | TWD 1.110,00 | TWD 1.115,00 | TWD 1.035,00 | 1,21M |
| 2026-07-10 | TWD 1.105,00 | %0,00 | TWD 1.105,00 | TWD 1.105,00 | TWD 1.105,00 | 0 |
| 2026-07-09 | TWD 1.105,00 | -%3,07 | TWD 1.135,00 | TWD 1.145,00 | TWD 1.105,00 | 696,41K |
| 2026-07-08 | TWD 1.140,00 | -%3,80 | TWD 1.175,00 | TWD 1.175,00 | TWD 1.110,00 | 1,33M |
| 2026-07-07 | TWD 1.185,00 | -%8,14 | TWD 1.290,00 | TWD 1.325,00 | TWD 1.180,00 | 1,97M |
| 2026-07-06 | TWD 1.290,00 | +%2,79 | TWD 1.285,00 | TWD 1.380,00 | TWD 1.275,00 | 2,00M |
| 2026-07-03 | TWD 1.255,00 | +%5,91 | TWD 1.180,00 | TWD 1.300,00 | TWD 1.170,00 | 2,17M |
| 2026-07-02 | TWD 1.185,00 | +%4,87 | TWD 1.105,00 | TWD 1.235,00 | TWD 1.105,00 | 2,32M |
| 2026-07-01 | TWD 1.130,00 | +%4,15 | TWD 1.090,00 | TWD 1.185,00 | TWD 1.090,00 | 2,21M |
| 2026-06-30 | TWD 1.085,00 | +%6,37 | TWD 1.045,00 | TWD 1.120,00 | TWD 1.035,00 | 2,27M |
| 2026-06-29 | TWD 1.020,00 | +%4,40 | TWD 999,00 | TWD 1.070,00 | TWD 991,00 | 1,83M |
| 2026-06-26 | TWD 977,00 | -%2,30 | TWD 1.005,00 | TWD 1.025,00 | TWD 977,00 | 1,72M |
| 2026-06-25 | TWD 1.000,00 | +%9,53 | TWD 918,00 | TWD 1.000,00 | TWD 918,00 | 1,89M |
| 2026-06-24 | TWD 913,00 | +%0,11 | TWD 910,00 | TWD 924,00 | TWD 907,00 | 309,47K |
| 2026-06-23 | TWD 912,00 | -%3,29 | TWD 946,00 | TWD 951,00 | TWD 912,00 | 576,59K |
| 2026-06-22 | TWD 943,00 | +%1,84 | TWD 937,00 | TWD 969,00 | TWD 930,00 | 620,72K |
| 2026-06-18 | TWD 926,00 | -%0,43 | TWD 927,00 | TWD 939,00 | TWD 914,00 | 537,34K |
| 2026-06-17 | TWD 930,00 | +%2,99 | TWD 900,00 | TWD 935,00 | TWD 900,00 | 521,81K |
| 2026-06-16 | TWD 903,00 | -%3,63 | TWD 933,00 | TWD 933,00 | TWD 903,00 | 823,20K |
| 2026-06-15 | TWD 937,00 | +%0,75 | TWD 976,00 | TWD 982,00 | TWD 931,00 | 1,58M |
| 2026-06-12 | TWD 930,00 | +%9,93 | TWD 863,00 | TWD 930,00 | TWD 861,00 | 1,52M |
| 2026-06-11 | TWD 846,00 | -%1,05 | TWD 855,00 | TWD 874,00 | TWD 838,00 | 925,77K |
| 2026-06-10 | TWD 855,00 | -%6,56 | TWD 897,00 | TWD 909,00 | TWD 850,00 | 1,78M |
| 2026-06-09 | TWD 915,00 | +%1,67 | TWD 904,00 | TWD 943,00 | TWD 887,00 | 2,14M |
| 2026-06-08 | TWD 900,00 | -%3,02 | TWD 928,00 | TWD 972,00 | TWD 870,00 | 6,83M |
| 2026-06-05 | TWD 928,00 | +%9,95 | TWD 882,00 | TWD 928,00 | TWD 875,00 | 1,89M |
| 2026-06-04 | TWD 844,00 | +%9,90 | TWD 778,00 | TWD 844,00 | TWD 777,00 | 1,59M |
| 2026-06-03 | TWD 768,00 | +%3,50 | TWD 746,00 | TWD 790,00 | TWD 727,00 | 1,97M |
| 2026-06-02 | TWD 742,00 | +%4,07 | TWD 712,00 | TWD 759,00 | TWD 702,00 | 1,70M |
| 2026-06-01 | TWD 713,00 | +%0,56 | TWD 713,00 | TWD 718,00 | TWD 697,00 | 945,19K |
| 2026-05-29 | TWD 709,00 | +%1,43 | TWD 711,00 | TWD 715,00 | TWD 696,00 | 964,86K |
| 2026-05-28 | TWD 699,00 | -%1,13 | TWD 718,00 | TWD 731,00 | TWD 692,00 | 1,30M |
| 2026-05-27 | TWD 707,00 | +%1,58 | TWD 703,00 | TWD 732,00 | TWD 699,00 | 1,29M |