Y-S Electronic Co., Ltd. 6418
TPEX · Tayvan · Elektronik Teknoloji
TWD 34,65+0,10 (+%0,29)
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 34,55 | -%0,29 | TWD 34,00 | TWD 34,60 | TWD 33,90 | 112,00K |
| 2026-09-30 | TWD 34,65 | +%0,14 | TWD 34,50 | TWD 35,20 | TWD 34,50 | 81,00K |
| 2026-09-29 | TWD 34,60 | +%0,14 | TWD 35,05 | TWD 35,05 | TWD 34,35 | 21,10K |
| 2026-09-24 | TWD 34,55 | -%0,86 | TWD 34,50 | TWD 34,85 | TWD 34,50 | 21,00K |
| 2026-09-23 | TWD 34,85 | -%0,71 | TWD 34,50 | TWD 35,30 | TWD 34,50 | 26,20K |
| 2026-09-22 | TWD 35,10 | -%0,57 | TWD 35,40 | TWD 36,60 | TWD 34,75 | 59,00K |
| 2026-09-21 | TWD 35,30 | +%2,17 | TWD 34,60 | TWD 35,80 | TWD 34,10 | 74,00K |
| 2026-09-18 | TWD 34,55 | +%0,14 | TWD 34,55 | TWD 34,70 | TWD 34,50 | 40,00K |
| 2026-09-17 | TWD 34,50 | -%0,58 | TWD 34,65 | TWD 34,90 | TWD 34,50 | 48,00K |
| 2026-09-16 | TWD 34,70 | %0,00 | TWD 33,95 | TWD 34,90 | TWD 33,95 | 58,00K |
| 2026-09-15 | TWD 34,70 | -%1,70 | TWD 34,40 | TWD 35,20 | TWD 34,40 | 64,00K |
| 2026-09-14 | TWD 35,30 | +%2,17 | TWD 34,55 | TWD 35,35 | TWD 34,50 | 108,00K |
| 2026-09-11 | TWD 34,55 | -%1,57 | TWD 35,00 | TWD 35,00 | TWD 34,40 | 60,00K |
| 2026-09-10 | TWD 35,10 | +%0,29 | TWD 36,10 | TWD 36,10 | TWD 34,90 | 152,00K |
| 2026-09-09 | TWD 35,00 | +%1,45 | TWD 33,70 | TWD 35,20 | TWD 33,65 | 156,00K |
| 2026-09-08 | TWD 34,50 | -%0,29 | TWD 35,75 | TWD 35,75 | TWD 34,05 | 91,42K |
| 2026-09-07 | TWD 34,60 | +%4,06 | TWD 33,00 | TWD 35,50 | TWD 32,50 | 192,00K |
| 2026-09-04 | TWD 33,25 | -%0,89 | TWD 34,00 | TWD 34,00 | TWD 33,10 | 71,00K |
| 2026-09-03 | TWD 33,55 | -%5,09 | TWD 35,20 | TWD 35,20 | TWD 33,50 | 225,03K |
| 2026-09-02 | TWD 35,35 | -%0,70 | TWD 35,80 | TWD 35,90 | TWD 34,75 | 103,01K |
| 2026-09-01 | TWD 35,60 | +%3,64 | TWD 35,00 | TWD 36,60 | TWD 34,50 | 278,01K |
| 2026-08-31 | TWD 34,35 | -%9,25 | TWD 37,10 | TWD 38,60 | TWD 34,20 | 463,07K |
| 2026-08-28 | TWD 37,85 | +%1,88 | TWD 37,50 | TWD 39,45 | TWD 35,70 | 1,53M |
| 2026-08-27 | TWD 37,15 | +%9,91 | TWD 34,10 | TWD 37,15 | TWD 33,30 | 632,00K |
| 2026-08-26 | TWD 33,80 | +%2,42 | TWD 33,90 | TWD 33,90 | TWD 33,20 | 61,00K |
| 2026-08-25 | TWD 33,00 | +%2,17 | TWD 32,55 | TWD 33,75 | TWD 32,00 | 108,00K |
| 2026-08-24 | TWD 32,30 | -%2,56 | TWD 34,10 | TWD 34,10 | TWD 32,20 | 72,00K |
| 2026-08-21 | TWD 33,15 | +%0,45 | TWD 33,65 | TWD 33,65 | TWD 32,50 | 58,00K |
| 2026-08-20 | TWD 33,00 | +%2,33 | TWD 32,95 | TWD 33,05 | TWD 32,30 | 55,00K |
| 2026-08-19 | TWD 32,25 | +%0,78 | TWD 32,60 | TWD 32,70 | TWD 32,10 | 36,00K |
| 2026-08-18 | TWD 32,00 | -%0,47 | TWD 32,35 | TWD 32,85 | TWD 31,90 | 96,00K |
| 2026-08-17 | TWD 32,15 | +%3,21 | TWD 31,45 | TWD 32,15 | TWD 31,35 | 49,50K |
| 2026-08-14 | TWD 31,15 | +%1,30 | TWD 30,80 | TWD 31,75 | TWD 30,80 | 88,00K |
| 2026-08-13 | TWD 30,75 | -%5,67 | TWD 32,60 | TWD 32,60 | TWD 30,10 | 117,02K |
| 2026-08-12 | TWD 32,60 | -%0,31 | TWD 33,10 | TWD 33,10 | TWD 32,25 | 23,00K |
| 2026-08-11 | TWD 32,70 | -%3,40 | TWD 33,20 | TWD 33,20 | TWD 32,05 | 56,05K |
| 2026-08-10 | TWD 33,85 | +%5,62 | TWD 31,25 | TWD 34,85 | TWD 31,25 | 201,00K |
| 2026-08-07 | TWD 32,05 | +%0,63 | TWD 33,35 | TWD 33,35 | TWD 32,05 | 89,00K |
| 2026-08-06 | TWD 31,85 | -%0,62 | TWD 34,30 | TWD 34,30 | TWD 30,65 | 62,00K |
| 2026-08-05 | TWD 32,05 | +%0,16 | TWD 31,50 | TWD 32,30 | TWD 30,95 | 136,42K |
| 2026-08-04 | TWD 32,00 | +%6,67 | TWD 30,30 | TWD 32,15 | TWD 30,00 | 69,00K |
| 2026-08-03 | TWD 30,00 | +%3,09 | TWD 30,00 | TWD 30,10 | TWD 29,60 | 43,00K |
| 2026-07-31 | TWD 29,10 | +%3,93 | TWD 28,05 | TWD 29,50 | TWD 28,05 | 80,00K |
| 2026-07-30 | TWD 28,00 | -%5,08 | TWD 29,50 | TWD 30,00 | TWD 28,00 | 115,00K |
| 2026-07-29 | TWD 29,50 | -%6,50 | TWD 31,15 | TWD 31,15 | TWD 28,75 | 209,00K |
| 2026-07-28 | TWD 31,55 | -%0,32 | TWD 30,70 | TWD 32,90 | TWD 30,70 | 113,00K |
| 2026-07-27 | TWD 31,65 | +%3,26 | TWD 30,70 | TWD 31,75 | TWD 30,70 | 55,02K |
| 2026-07-24 | TWD 30,65 | +%1,66 | TWD 30,15 | TWD 30,80 | TWD 30,15 | 57,00K |
| 2026-07-23 | TWD 30,15 | -%0,17 | TWD 29,70 | TWD 30,20 | TWD 29,70 | 42,00K |
| 2026-07-22 | TWD 30,20 | -%0,17 | TWD 30,25 | TWD 30,50 | TWD 30,10 | 52,00K |
| 2026-07-21 | TWD 30,25 | +%3,60 | TWD 29,30 | TWD 30,30 | TWD 29,25 | 21,00K |
| 2026-07-20 | TWD 29,20 | +%0,34 | TWD 28,20 | TWD 29,80 | TWD 28,20 | 68,00K |
| 2026-07-17 | TWD 29,10 | -%8,63 | TWD 31,80 | TWD 31,80 | TWD 28,70 | 291,00K |
| 2026-07-16 | TWD 31,85 | -%3,48 | TWD 33,05 | TWD 33,05 | TWD 31,70 | 41,03K |
| 2026-07-15 | TWD 33,00 | +%4,43 | TWD 33,50 | TWD 33,50 | TWD 31,60 | 55,02K |
| 2026-07-14 | TWD 31,60 | -%2,77 | TWD 31,80 | TWD 31,80 | TWD 30,45 | 106,00K |
| 2026-07-13 | TWD 32,50 | -%2,84 | TWD 33,75 | TWD 33,75 | TWD 32,40 | 86,00K |
| 2026-07-10 | TWD 33,45 | %0,00 | TWD 33,45 | TWD 33,45 | TWD 33,45 | 0 |
| 2026-07-09 | TWD 33,45 | +%1,67 | TWD 32,55 | TWD 33,75 | TWD 32,55 | 60,05K |
| 2026-07-08 | TWD 32,90 | -%3,24 | TWD 33,90 | TWD 34,00 | TWD 32,65 | 71,03K |
| 2026-07-07 | TWD 34,00 | -%1,88 | TWD 36,40 | TWD 36,40 | TWD 33,70 | 166,00K |
| 2026-07-06 | TWD 34,65 | +%0,58 | TWD 34,50 | TWD 35,95 | TWD 34,50 | 288,00K |
| 2026-07-03 | TWD 34,45 | +%4,39 | TWD 33,00 | TWD 35,00 | TWD 32,50 | 257,05K |
| 2026-07-02 | TWD 33,00 | +%6,11 | TWD 31,10 | TWD 33,00 | TWD 30,80 | 196,05K |
| 2026-07-01 | TWD 31,10 | +%0,32 | TWD 31,00 | TWD 31,80 | TWD 30,90 | 92,00K |
| 2026-06-30 | TWD 31,00 | +%1,81 | TWD 31,60 | TWD 31,60 | TWD 30,65 | 45,10K |
| 2026-06-29 | TWD 30,45 | +%1,16 | TWD 30,60 | TWD 30,90 | TWD 30,00 | 88,00K |
| 2026-06-26 | TWD 30,10 | -%3,06 | TWD 30,10 | TWD 30,65 | TWD 30,05 | 120,00K |
| 2026-06-25 | TWD 31,05 | -%0,48 | TWD 30,55 | TWD 31,05 | TWD 30,55 | 43,00K |
| 2026-06-24 | TWD 31,20 | +%1,13 | TWD 30,50 | TWD 31,75 | TWD 30,00 | 89,00K |
| 2026-06-23 | TWD 30,85 | -%3,89 | TWD 32,10 | TWD 32,10 | TWD 30,85 | 161,00K |
| 2026-06-22 | TWD 32,10 | +%1,42 | TWD 31,65 | TWD 32,50 | TWD 31,65 | 123,00K |
| 2026-06-18 | TWD 31,65 | -%0,16 | TWD 31,05 | TWD 32,15 | TWD 31,05 | 97,03K |
| 2026-06-17 | TWD 31,70 | -%3,06 | TWD 32,60 | TWD 32,90 | TWD 31,50 | 161,03K |
| 2026-06-16 | TWD 32,70 | +%0,15 | TWD 33,75 | TWD 34,25 | TWD 32,55 | 140,05K |
| 2026-06-15 | TWD 32,65 | +%2,03 | TWD 32,70 | TWD 33,95 | TWD 32,00 | 200,01K |
| 2026-06-12 | TWD 32,00 | +%0,47 | TWD 32,20 | TWD 33,00 | TWD 31,45 | 204,00K |
| 2026-06-11 | TWD 31,85 | +%2,58 | TWD 31,05 | TWD 32,25 | TWD 30,65 | 151,03K |
| 2026-06-10 | TWD 31,05 | -%3,12 | TWD 32,10 | TWD 33,90 | TWD 31,05 | 215,03K |
| 2026-06-09 | TWD 32,05 | %0,00 | TWD 32,10 | TWD 33,00 | TWD 31,80 | 156,00K |
| 2026-06-08 | TWD 32,05 | -%6,42 | TWD 32,05 | TWD 32,95 | TWD 31,20 | 188,02K |
| 2026-06-05 | TWD 34,25 | -%0,72 | TWD 36,00 | TWD 37,80 | TWD 34,20 | 966,54K |
| 2026-06-04 | TWD 34,50 | +%9,87 | TWD 31,40 | TWD 34,50 | TWD 31,25 | 501,00K |
| 2026-06-03 | TWD 31,40 | +%2,28 | TWD 30,85 | TWD 31,45 | TWD 30,75 | 247,00K |
| 2026-06-02 | TWD 30,70 | +%2,68 | TWD 30,55 | TWD 31,20 | TWD 29,90 | 184,05K |
| 2026-06-01 | TWD 29,90 | +%1,18 | TWD 29,55 | TWD 31,50 | TWD 29,55 | 202,00K |
| 2026-05-29 | TWD 29,55 | -%2,15 | TWD 31,05 | TWD 31,05 | TWD 29,50 | 173,00K |
| 2026-05-28 | TWD 30,20 | +%1,51 | TWD 29,75 | TWD 30,25 | TWD 29,75 | 132,00K |
| 2026-05-27 | TWD 29,75 | -%0,34 | TWD 30,35 | TWD 31,00 | TWD 29,75 | 143,00K |
| 2026-05-26 | TWD 29,85 | -%1,65 | TWD 30,35 | TWD 30,35 | TWD 29,80 | 180,00K |