Securitag Assembly Group Co., Ltd. 6417
TPEX · Tayvan · Elektronik Teknoloji
TWD 104,00+2,00 (+%1,96)
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 104,00 | +%1,96 | TWD 102,00 | TWD 104,00 | TWD 102,00 | 84,36K |
| 2026-10-01 | TWD 102,00 | %0,00 | TWD 102,00 | TWD 102,50 | TWD 101,00 | 73,00K |
| 2026-09-30 | TWD 102,00 | %0,00 | TWD 102,50 | TWD 103,50 | TWD 102,00 | 68,00K |
| 2026-09-29 | TWD 102,00 | %0,00 | TWD 102,50 | TWD 102,50 | TWD 101,00 |
| 25,00K |
| 2026-09-24 | TWD 102,00 | %0,00 | TWD 102,50 | TWD 102,50 | TWD 100,00 | 129,00K |
| 2026-09-23 | TWD 102,00 | +%0,49 | TWD 102,00 | TWD 102,00 | TWD 101,00 | 30,00K |
| 2026-09-22 | TWD 101,50 | -%0,98 | TWD 103,00 | TWD 103,50 | TWD 101,00 | 73,10K |
| 2026-09-21 | TWD 102,50 | -%1,44 | TWD 104,00 | TWD 104,00 | TWD 102,50 | 37,00K |
| 2026-09-18 | TWD 104,00 | %0,00 | TWD 104,00 | TWD 105,00 | TWD 103,00 | 43,00K |
| 2026-09-17 | TWD 104,00 | +%2,46 | TWD 103,00 | TWD 105,00 | TWD 103,00 | 216,01K |
| 2026-09-16 | TWD 101,50 | +%1,00 | TWD 100,50 | TWD 104,50 | TWD 100,50 | 844,00K |
| 2026-09-15 | TWD 100,50 | -%2,90 | TWD 102,50 | TWD 103,50 | TWD 100,00 | 75,06K |
| 2026-09-14 | TWD 103,50 | +%0,49 | TWD 102,50 | TWD 104,00 | TWD 102,50 | 15,00K |
| 2026-09-11 | TWD 103,00 | -%2,37 | TWD 103,50 | TWD 104,50 | TWD 103,00 | 37,02K |
| 2026-09-10 | TWD 105,50 | -%0,47 | TWD 105,00 | TWD 107,00 | TWD 105,00 | 34,00K |
| 2026-09-09 | TWD 106,00 | +%1,44 | TWD 105,00 | TWD 107,50 | TWD 104,00 | 33,00K |
| 2026-09-08 | TWD 104,50 | -%1,88 | TWD 106,00 | TWD 107,50 | TWD 104,50 | 76,01K |
| 2026-09-07 | TWD 106,50 | -%1,39 | TWD 108,00 | TWD 108,00 | TWD 106,50 | 30,00K |
| 2026-09-04 | TWD 108,00 | +%3,35 | TWD 106,00 | TWD 108,00 | TWD 104,00 | 37,02K |
| 2026-09-03 | TWD 104,50 | -%1,88 | TWD 106,00 | TWD 106,50 | TWD 104,50 | 67,00K |
| 2026-09-02 | TWD 106,50 | %0,00 | TWD 106,50 | TWD 106,50 | TWD 105,50 | 26,00K |
| 2026-09-01 | TWD 106,50 | +%0,47 | TWD 106,00 | TWD 106,50 | TWD 105,50 | 48,00K |
| 2026-08-31 | TWD 106,00 | %0,00 | TWD 105,50 | TWD 107,00 | TWD 105,50 | 34,00K |
| 2026-08-28 | TWD 106,00 | %0,00 | TWD 107,00 | TWD 107,50 | TWD 106,00 | 31,00K |
| 2026-08-27 | TWD 106,00 | -%0,93 | TWD 107,00 | TWD 107,50 | TWD 105,50 | 34,01K |
| 2026-08-26 | TWD 107,00 | -%0,93 | TWD 108,00 | TWD 108,00 | TWD 107,00 | 20,00K |
| 2026-08-25 | TWD 108,00 | -%0,92 | TWD 108,00 | TWD 108,50 | TWD 105,50 | 53,00K |
| 2026-08-24 | TWD 109,00 | -%0,46 | TWD 108,50 | TWD 110,00 | TWD 108,00 | 21,00K |
| 2026-08-21 | TWD 109,50 | +%0,46 | TWD 109,50 | TWD 110,00 | TWD 109,00 | 17,00K |
| 2026-08-20 | TWD 109,00 | +%1,87 | TWD 109,00 | TWD 109,00 | TWD 107,00 | 44,00K |
| 2026-08-19 | TWD 107,00 | -%2,73 | TWD 109,00 | TWD 109,00 | TWD 107,00 | 61,00K |
| 2026-08-18 | TWD 110,00 | %0,00 | TWD 110,00 | TWD 111,50 | TWD 107,00 | 50,02K |
| 2026-08-17 | TWD 110,00 | +%0,92 | TWD 109,00 | TWD 110,00 | TWD 106,50 | 65,00K |
| 2026-08-14 | TWD 109,00 | -%0,91 | TWD 109,00 | TWD 109,00 | TWD 106,50 | 45,01K |
| 2026-08-13 | TWD 110,00 | -%1,79 | TWD 113,00 | TWD 113,00 | TWD 108,50 | 98,00K |
| 2026-08-12 | TWD 112,00 | +%0,90 | TWD 111,50 | TWD 112,00 | TWD 110,50 | 42,03K |
| 2026-08-11 | TWD 111,00 | -%2,63 | TWD 113,00 | TWD 113,00 | TWD 110,50 | 61,00K |
| 2026-08-10 | TWD 114,00 | -%3,80 | TWD 118,50 | TWD 118,50 | TWD 114,00 | 78,03K |
| 2026-08-07 | TWD 118,50 | %0,00 | TWD 120,00 | TWD 120,00 | TWD 116,00 | 87,06K |
| 2026-08-06 | TWD 118,50 | +%3,49 | TWD 114,00 | TWD 118,50 | TWD 112,00 | 90,00K |
| 2026-08-05 | TWD 114,50 | +%4,09 | TWD 112,00 | TWD 115,50 | TWD 112,00 | 96,00K |
| 2026-08-04 | TWD 110,00 | -%3,51 | TWD 111,50 | TWD 115,00 | TWD 110,00 | 135,01K |
| 2026-08-03 | TWD 114,00 | +%1,79 | TWD 111,00 | TWD 115,00 | TWD 111,00 | 145,01K |
| 2026-07-31 | TWD 112,00 | +%4,67 | TWD 109,50 | TWD 113,00 | TWD 109,00 | 120,05K |
| 2026-07-30 | TWD 107,00 | +%0,47 | TWD 107,00 | TWD 109,50 | TWD 105,50 | 97,00K |
| 2026-07-29 | TWD 106,50 | -%4,91 | TWD 114,00 | TWD 114,00 | TWD 102,50 | 273,00K |
| 2026-07-28 | TWD 112,00 | -%5,08 | TWD 114,00 | TWD 115,50 | TWD 111,00 | 160,00K |
| 2026-07-27 | TWD 118,00 | -%2,48 | TWD 120,00 | TWD 121,00 | TWD 116,50 | 74,00K |
| 2026-07-24 | TWD 121,00 | -%1,22 | TWD 121,00 | TWD 124,50 | TWD 119,00 | 130,02K |
| 2026-07-23 | TWD 122,50 | +%3,38 | TWD 119,00 | TWD 123,00 | TWD 118,00 | 75,00K |
| 2026-07-22 | TWD 118,50 | +%0,42 | TWD 118,50 | TWD 120,00 | TWD 118,50 | 81,00K |
| 2026-07-21 | TWD 118,00 | +%2,16 | TWD 117,00 | TWD 118,00 | TWD 116,00 | 43,00K |
| 2026-07-20 | TWD 115,50 | %0,00 | TWD 116,00 | TWD 117,00 | TWD 113,50 | 58,00K |
| 2026-07-17 | TWD 115,50 | -%6,48 | TWD 122,00 | TWD 122,00 | TWD 114,00 | 300,00K |
| 2026-07-16 | TWD 123,50 | %0,00 | TWD 123,00 | TWD 123,50 | TWD 122,00 | 52,00K |
| 2026-07-15 | TWD 123,50 | -%1,98 | TWD 126,00 | TWD 126,00 | TWD 120,00 | 325,00K |
| 2026-07-14 | TWD 126,00 | -%3,82 | TWD 129,50 | TWD 129,50 | TWD 122,00 | 196,00K |
| 2026-07-13 | TWD 131,00 | -%3,32 | TWD 136,00 | TWD 136,50 | TWD 129,50 | 78,00K |
| 2026-07-10 | TWD 135,50 | %0,00 | TWD 135,50 | TWD 135,50 | TWD 135,50 | 0 |
| 2026-07-09 | TWD 135,50 | +%0,37 | TWD 134,50 | TWD 135,50 | TWD 134,00 | 38,20K |
| 2026-07-08 | TWD 135,00 | +%1,12 | TWD 134,00 | TWD 135,00 | TWD 132,00 | 37,00K |
| 2026-07-07 | TWD 133,50 | -%0,74 | TWD 133,50 | TWD 134,00 | TWD 132,00 | 38,00K |
| 2026-07-06 | TWD 134,50 | +%0,37 | TWD 134,00 | TWD 138,00 | TWD 133,50 | 196,02K |
| 2026-07-03 | TWD 134,00 | +%1,90 | TWD 131,50 | TWD 134,00 | TWD 129,50 | 83,00K |
| 2026-07-02 | TWD 131,50 | +%0,77 | TWD 128,50 | TWD 131,50 | TWD 127,50 | 57,00K |
| 2026-07-01 | TWD 130,50 | -%1,14 | TWD 132,50 | TWD 133,50 | TWD 130,50 | 201,00K |
| 2026-06-30 | TWD 132,00 | +%1,54 | TWD 130,50 | TWD 132,00 | TWD 129,50 | 44,00K |
| 2026-06-29 | TWD 130,00 | +%0,39 | TWD 130,00 | TWD 130,00 | TWD 128,50 | 44,00K |
| 2026-06-26 | TWD 129,50 | -%1,52 | TWD 130,00 | TWD 131,00 | TWD 126,00 | 102,00K |
| 2026-06-25 | TWD 131,50 | +%0,77 | TWD 131,00 | TWD 132,50 | TWD 130,00 | 49,00K |
| 2026-06-24 | TWD 130,50 | +%0,77 | TWD 129,00 | TWD 130,50 | TWD 127,00 | 39,00K |
| 2026-06-23 | TWD 129,50 | -%2,26 | TWD 133,00 | TWD 133,00 | TWD 129,00 | 58,04K |
| 2026-06-22 | TWD 132,50 | +%0,38 | TWD 133,50 | TWD 134,00 | TWD 130,50 | 98,00K |
| 2026-06-18 | TWD 132,00 | +%2,72 | TWD 129,50 | TWD 132,50 | TWD 129,50 | 84,04K |
| 2026-06-17 | TWD 128,50 | -%0,39 | TWD 127,00 | TWD 130,00 | TWD 127,00 | 60,01K |
| 2026-06-16 | TWD 129,00 | -%4,09 | TWD 134,00 | TWD 134,50 | TWD 128,50 | 177,00K |
| 2026-06-15 | TWD 134,50 | +%1,13 | TWD 133,00 | TWD 137,00 | TWD 133,00 | 81,00K |
| 2026-06-12 | TWD 133,00 | +%0,38 | TWD 133,50 | TWD 135,00 | TWD 128,00 | 108,01K |
| 2026-06-11 | TWD 132,50 | +%0,38 | TWD 132,50 | TWD 132,50 | TWD 127,50 | 88,01K |
| 2026-06-10 | TWD 132,00 | -%5,71 | TWD 138,50 | TWD 139,50 | TWD 130,50 | 208,00K |
| 2026-06-09 | TWD 140,00 | +%5,26 | TWD 135,50 | TWD 141,00 | TWD 133,00 | 139,01K |
| 2026-06-08 | TWD 133,00 | -%5,34 | TWD 126,50 | TWD 135,00 | TWD 126,50 | 188,00K |
| 2026-06-05 | TWD 140,50 | +%1,44 | TWD 138,00 | TWD 141,50 | TWD 134,00 | 186,06K |
| 2026-06-04 | TWD 138,50 | -%2,12 | TWD 139,00 | TWD 140,50 | TWD 137,00 | 155,00K |
| 2026-06-03 | TWD 141,50 | +%1,07 | TWD 140,50 | TWD 142,50 | TWD 136,50 | 213,01K |
| 2026-06-02 | TWD 140,00 | -%0,71 | TWD 141,00 | TWD 141,00 | TWD 136,00 | 118,00K |
| 2026-06-01 | TWD 141,00 | -%1,05 | TWD 142,50 | TWD 142,50 | TWD 136,00 | 138,10K |
| 2026-05-29 | TWD 142,50 | -%2,40 | TWD 148,00 | TWD 150,00 | TWD 140,50 | 221,10K |
| 2026-05-28 | TWD 146,00 | +%1,04 | TWD 145,50 | TWD 152,50 | TWD 141,50 | 466,01K |
| 2026-05-27 | TWD 144,50 | -%1,37 | TWD 147,00 | TWD 147,00 | TWD 141,00 | 188,00K |