Ennoconn Corp. 6414
TWSE · Tayvan · Elektronik Teknoloji
TWD 400,50-2,00 (-%0,50)
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 400,50 | -%0,50 | TWD 402,50 | TWD 405,00 | TWD 398,50 | 609,49K |
| 2026-10-01 | TWD 402,50 | +%2,68 | TWD 392,50 | TWD 405,00 | TWD 388,00 | 1,56M |
| 2026-09-30 | TWD 392,00 | -%1,51 | TWD 400,00 | TWD 410,00 | TWD 392,00 | 2,28M |
| 2026-09-29 | TWD 398,00 | +%6,42 | TWD 380,50 | TWD 409,50 | TWD 377,50 | 3,52M |
| 2026-09-24 | TWD 374,00 | +%0,67 | TWD 371,00 | TWD 376,00 | TWD 367,50 | 569,42K |
| 2026-09-23 | TWD 371,50 | -%1,20 | TWD 379,50 | TWD 380,00 | TWD 370,50 | 756,39K |
| 2026-09-22 | TWD 376,00 | +%0,27 | TWD 380,00 | TWD 380,00 | TWD 376,00 | 733,21K |
| 2026-09-21 | TWD 375,00 | +%0,67 | TWD 376,00 | TWD 376,50 | TWD 373,00 | 534,46K |
| 2026-09-18 | TWD 372,50 | +%0,27 | TWD 373,00 | TWD 376,50 | TWD 372,50 | 674,12K |
| 2026-09-17 | TWD 371,50 | +%1,09 | TWD 374,50 | TWD 380,00 | TWD 371,50 | 950,13K |
| 2026-09-16 | TWD 367,50 | -%0,54 | TWD 372,00 | TWD 372,00 | TWD 366,00 | 1,08M |
| 2026-09-15 | TWD 369,50 | -%0,54 | TWD 373,50 | TWD 377,50 | TWD 369,50 | 865,20K |
| 2026-09-14 | TWD 371,50 | +%0,41 | TWD 365,50 | TWD 374,00 | TWD 365,50 | 644,06K |
| 2026-09-11 | TWD 370,00 | -%0,67 | TWD 365,00 | TWD 377,00 | TWD 363,50 | 931,14K |
| 2026-09-10 | TWD 372,50 | -%1,59 | TWD 376,50 | TWD 381,00 | TWD 369,00 | 1,17M |
| 2026-09-09 | TWD 378,50 | +%0,66 | TWD 378,00 | TWD 381,50 | TWD 377,00 | 671,71K |
| 2026-09-08 | TWD 376,00 | -%3,47 | TWD 389,00 | TWD 389,00 | TWD 375,00 | 1,53M |
| 2026-09-07 | TWD 389,50 | -%1,39 | TWD 400,00 | TWD 400,00 | TWD 386,50 | 806,27K |
| 2026-09-04 | TWD 395,00 | +%3,67 | TWD 387,00 | TWD 399,00 | TWD 385,50 | 1,35M |
| 2026-09-03 | TWD 381,00 | -%2,68 | TWD 393,00 | TWD 396,00 | TWD 381,00 | 1,09M |
| 2026-09-02 | TWD 391,50 | -%1,14 | TWD 391,00 | TWD 397,50 | TWD 390,00 | 756,13K |
| 2026-09-01 | TWD 396,00 | +%1,67 | TWD 390,00 | TWD 399,00 | TWD 390,00 | 1,05M |
| 2026-08-31 | TWD 389,50 | -%0,13 | TWD 386,00 | TWD 392,50 | TWD 380,50 | 1,34M |
| 2026-08-28 | TWD 390,00 | -%0,89 | TWD 396,00 | TWD 401,00 | TWD 389,00 | 1,04M |
| 2026-08-27 | TWD 393,50 | -%1,13 | TWD 398,50 | TWD 401,50 | TWD 393,50 | 840,33K |
| 2026-08-26 | TWD 398,00 | +%1,02 | TWD 395,00 | TWD 398,50 | TWD 392,00 | 751,87K |
| 2026-08-25 | TWD 394,00 | -%0,38 | TWD 394,50 | TWD 394,50 | TWD 389,00 | 975,63K |
| 2026-08-24 | TWD 395,50 | +%0,13 | TWD 402,50 | TWD 404,50 | TWD 394,00 | 768,43K |
| 2026-08-21 | TWD 395,00 | -%1,86 | TWD 402,50 | TWD 402,50 | TWD 395,00 | 901,36K |
| 2026-08-20 | TWD 402,50 | -%1,47 | TWD 409,00 | TWD 414,50 | TWD 397,00 | 1,91M |
| 2026-08-19 | TWD 408,50 | +%4,88 | TWD 388,00 | TWD 416,50 | TWD 385,00 | 3,49M |
| 2026-08-18 | TWD 389,50 | -%6,71 | TWD 418,00 | TWD 419,00 | TWD 386,50 | 3,98M |
| 2026-08-17 | TWD 417,50 | +%2,58 | TWD 408,00 | TWD 422,00 | TWD 408,00 | 2,02M |
| 2026-08-14 | TWD 407,00 | -%9,76 | TWD 442,00 | TWD 442,00 | TWD 406,00 | 5,73M |
| 2026-08-13 | TWD 451,00 | -%0,99 | TWD 460,00 | TWD 473,00 | TWD 450,00 | 2,26M |
| 2026-08-12 | TWD 455,50 | +%1,56 | TWD 447,00 | TWD 459,50 | TWD 446,00 | 1,47M |
| 2026-08-11 | TWD 448,50 | -%6,95 | TWD 474,00 | TWD 476,00 | TWD 440,50 | 3,29M |
| 2026-08-10 | TWD 482,00 | +%1,69 | TWD 476,00 | TWD 483,50 | TWD 467,50 | 2,33M |
| 2026-08-07 | TWD 474,00 | +%1,28 | TWD 467,50 | TWD 485,50 | TWD 463,00 | 2,28M |
| 2026-08-06 | TWD 468,00 | -%0,21 | TWD 469,00 | TWD 494,50 | TWD 463,00 | 4,13M |
| 2026-08-05 | TWD 469,00 | +%7,45 | TWD 443,00 | TWD 478,00 | TWD 440,50 | 3,72M |
| 2026-08-04 | TWD 436,50 | -%0,23 | TWD 428,00 | TWD 443,00 | TWD 428,00 | 1,98M |
| 2026-08-03 | TWD 437,50 | +%8,02 | TWD 399,00 | TWD 443,50 | TWD 393,50 | 3,06M |
| 2026-07-31 | TWD 405,00 | +%0,50 | TWD 437,00 | TWD 442,00 | TWD 405,00 | 5,25M |
| 2026-07-30 | TWD 403,00 | -%7,67 | TWD 428,00 | TWD 428,00 | TWD 393,00 | 4,24M |
| 2026-07-29 | TWD 436,50 | +%0,11 | TWD 440,00 | TWD 452,50 | TWD 419,50 | 4,88M |
| 2026-07-28 | TWD 436,00 | -%7,04 | TWD 457,50 | TWD 472,00 | TWD 432,50 | 4,88M |
| 2026-07-27 | TWD 469,00 | -%6,20 | TWD 508,00 | TWD 520,00 | TWD 458,00 | 7,55M |
| 2026-07-24 | TWD 500,00 | -%0,60 | TWD 494,50 | TWD 522,00 | TWD 484,00 | 6,50M |
| 2026-07-23 | TWD 503,00 | +%2,65 | TWD 490,00 | TWD 505,00 | TWD 477,00 | 8,46M |
| 2026-07-22 | TWD 490,00 | +%9,99 | TWD 470,00 | TWD 490,00 | TWD 457,50 | 5,23M |
| 2026-07-21 | TWD 445,50 | +%10,00 | TWD 405,50 | TWD 445,50 | TWD 403,50 | 5,05M |
| 2026-07-20 | TWD 405,00 | +%2,53 | TWD 402,00 | TWD 414,00 | TWD 392,50 | 3,47M |
| 2026-07-17 | TWD 395,00 | -%1,25 | TWD 392,00 | TWD 415,00 | TWD 392,00 | 2,45M |
| 2026-07-16 | TWD 400,00 | +%1,39 | TWD 388,00 | TWD 405,00 | TWD 387,50 | 1,63M |
| 2026-07-15 | TWD 394,50 | +%4,50 | TWD 380,00 | TWD 395,50 | TWD 377,50 | 1,76M |
| 2026-07-14 | TWD 377,50 | -%2,83 | TWD 384,00 | TWD 386,00 | TWD 366,00 | 1,87M |
| 2026-07-13 | TWD 388,50 | -%1,40 | TWD 394,50 | TWD 407,50 | TWD 384,00 | 1,77M |
| 2026-07-10 | TWD 394,00 | %0,00 | TWD 394,00 | TWD 394,00 | TWD 394,00 | 0 |
| 2026-07-09 | TWD 394,00 | -%2,48 | TWD 405,00 | TWD 412,50 | TWD 393,00 | 2,02M |
| 2026-07-08 | TWD 404,00 | +%1,00 | TWD 404,00 | TWD 410,00 | TWD 393,00 | 2,18M |
| 2026-07-07 | TWD 400,00 | +%4,17 | TWD 398,50 | TWD 418,00 | TWD 397,00 | 3,91M |
| 2026-07-06 | TWD 384,00 | +%2,26 | TWD 378,50 | TWD 391,50 | TWD 378,50 | 1,20M |
| 2026-07-03 | TWD 375,50 | +%0,54 | TWD 369,00 | TWD 377,50 | TWD 369,00 | 547,75K |
| 2026-07-02 | TWD 373,50 | +%0,81 | TWD 365,50 | TWD 374,50 | TWD 365,50 | 608,56K |
| 2026-07-01 | TWD 370,50 | +%0,27 | TWD 374,50 | TWD 376,50 | TWD 368,50 | 871,10K |
| 2026-06-30 | TWD 369,50 | +%2,64 | TWD 365,00 | TWD 372,50 | TWD 365,00 | 1,34M |
| 2026-06-29 | TWD 360,00 | -%0,41 | TWD 361,50 | TWD 370,00 | TWD 358,00 | 1,18M |
| 2026-06-26 | TWD 361,50 | -%3,21 | TWD 370,00 | TWD 375,00 | TWD 360,50 | 1,57M |
| 2026-06-25 | TWD 373,50 | +%0,67 | TWD 374,50 | TWD 380,00 | TWD 370,00 | 1,47M |
| 2026-06-24 | TWD 371,00 | -%1,72 | TWD 372,50 | TWD 375,50 | TWD 367,00 | 925,50K |
| 2026-06-23 | TWD 377,50 | -%0,92 | TWD 382,00 | TWD 382,00 | TWD 369,00 | 1,74M |
| 2026-06-22 | TWD 381,00 | -%0,52 | TWD 385,00 | TWD 388,50 | TWD 379,00 | 1,19M |
| 2026-06-18 | TWD 383,00 | +%3,37 | TWD 373,00 | TWD 384,50 | TWD 370,00 | 1,97M |
| 2026-06-17 | TWD 370,50 | +%0,95 | TWD 364,50 | TWD 371,50 | TWD 362,50 | 1,69M |
| 2026-06-16 | TWD 367,00 | -%3,80 | TWD 368,50 | TWD 376,00 | TWD 360,00 | 2,77M |
| 2026-06-15 | TWD 381,50 | +%1,60 | TWD 382,50 | TWD 389,00 | TWD 378,50 | 2,62M |
| 2026-06-12 | TWD 375,50 | -%4,94 | TWD 409,00 | TWD 409,00 | TWD 375,50 | 2,37M |
| 2026-06-11 | TWD 395,00 | +%1,80 | TWD 391,00 | TWD 400,50 | TWD 385,00 | 1,99M |
| 2026-06-10 | TWD 388,00 | -%3,24 | TWD 395,00 | TWD 412,00 | TWD 385,50 | 2,41M |
| 2026-06-09 | TWD 401,00 | +%7,80 | TWD 375,00 | TWD 404,50 | TWD 374,00 | 3,36M |
| 2026-06-08 | TWD 372,00 | -%3,13 | TWD 353,00 | TWD 376,00 | TWD 353,00 | 1,91M |
| 2026-06-05 | TWD 384,00 | -%1,41 | TWD 387,50 | TWD 387,50 | TWD 372,50 | 1,76M |
| 2026-06-04 | TWD 389,50 | +%1,17 | TWD 382,50 | TWD 389,50 | TWD 378,50 | 1,75M |
| 2026-06-03 | TWD 385,00 | +%0,52 | TWD 387,50 | TWD 389,00 | TWD 378,00 | 1,32M |
| 2026-06-02 | TWD 383,00 | +%2,00 | TWD 382,50 | TWD 393,00 | TWD 375,00 | 2,72M |
| 2026-06-01 | TWD 375,50 | +%4,16 | TWD 364,00 | TWD 379,50 | TWD 362,00 | 2,55M |
| 2026-05-29 | TWD 360,50 | +%2,27 | TWD 359,00 | TWD 360,50 | TWD 355,50 | 1,41M |
| 2026-05-28 | TWD 352,50 | -%2,08 | TWD 360,00 | TWD 365,00 | TWD 350,00 | 1,26M |
| 2026-05-27 | TWD 360,00 | +%1,27 | TWD 358,50 | TWD 363,50 | TWD 354,00 | 1,58M |