Taiwan Taomee Co., Ltd. 6428
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 30,50-1,55 (-%4,84)
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 30,50 | -%4,69 | TWD 32,05 | TWD 32,15 | TWD 29,90 | 26,93K |
| 2026-10-01 | TWD 32,00 | +%2,07 | TWD 31,50 | TWD 32,05 | TWD 30,90 | 7,06K |
| 2026-09-30 | TWD 31,35 | +%2,79 | TWD 30,50 | TWD 31,35 | TWD 30,00 | 5,40K |
| 2026-09-29 | TWD 30,50 | -%7,44 | TWD 32,95 | TWD 32,95 | TWD 29,75 | 38,30K |
| 2026-09-24 | TWD 32,95 | +%3,13 | TWD 31,95 | TWD 32,95 | TWD 30,40 | 14,26K |
| 2026-09-23 | TWD 31,95 | -%8,19 | TWD 33,50 | TWD 34,00 | TWD 30,50 | 33,03K |
| 2026-09-22 | TWD 34,80 | -%0,57 | TWD 34,20 | TWD 34,80 | TWD 33,40 | 24,18K |
| 2026-09-21 | TWD 35,00 | -%0,99 | TWD 35,40 | TWD 37,65 | TWD 33,65 | 67,09K |
| 2026-09-18 | TWD 35,35 | +%10,30 | TWD 32,30 | TWD 35,35 | TWD 32,00 | 63,80K |
| 2026-09-17 | TWD 32,05 | +%5,08 | TWD 30,55 | TWD 32,20 | TWD 29,35 | 14,51K |
| 2026-09-16 | TWD 30,50 | -%4,69 | TWD 31,00 | TWD 32,20 | TWD 29,25 | 20,35K |
| 2026-09-15 | TWD 32,00 | %0,00 | TWD 33,40 | TWD 33,40 | TWD 30,05 | 24,45K |
| 2026-09-14 | TWD 32,00 | -%7,11 | TWD 32,85 | TWD 33,30 | TWD 31,70 | 17,25K |
| 2026-09-11 | TWD 34,45 | -%6,00 | TWD 35,00 | TWD 36,45 | TWD 31,40 | 220,40K |
| 2026-09-10 | TWD 36,65 | +%1,10 | TWD 36,25 | TWD 44,20 | TWD 34,60 | 212,63K |
| 2026-09-09 | TWD 36,25 | +%5,53 | TWD 34,00 | TWD 36,60 | TWD 34,00 | 142,39K |
| 2026-09-08 | TWD 34,35 | +%22,24 | TWD 28,10 | TWD 35,05 | TWD 28,10 | 147,69K |
| 2026-09-07 | TWD 28,10 | -%3,10 | TWD 29,00 | TWD 29,35 | TWD 27,00 | 61,67K |
| 2026-09-04 | TWD 29,00 | +%1,75 | TWD 27,75 | TWD 29,00 | TWD 27,75 | 13,66K |
| 2026-09-03 | TWD 28,50 | -%0,18 | TWD 28,55 | TWD 28,55 | TWD 27,75 | 17,89K |
| 2026-09-02 | TWD 28,55 | -%1,89 | TWD 27,75 | TWD 28,65 | TWD 27,20 | 33,93K |
| 2026-09-01 | TWD 29,10 | +%0,34 | TWD 27,75 | TWD 29,10 | TWD 27,75 | 141 |
| 2026-08-31 | TWD 29,00 | +%2,84 | TWD 28,00 | TWD 29,00 | TWD 28,00 | 3,16K |
| 2026-08-28 | TWD 28,20 | -%5,53 | TWD 29,10 | TWD 30,10 | TWD 27,85 | 24,51K |
| 2026-08-27 | TWD 29,85 | -%1,49 | TWD 30,20 | TWD 30,20 | TWD 29,00 | 7,61K |
| 2026-08-26 | TWD 30,30 | -%0,16 | TWD 30,35 | TWD 30,40 | TWD 28,90 | 41,43K |
| 2026-08-25 | TWD 30,35 | +%1,17 | TWD 30,15 | TWD 30,35 | TWD 29,50 | 6,71K |
| 2026-08-24 | TWD 30,00 | +%1,69 | TWD 29,50 | TWD 30,40 | TWD 28,75 | 17,91K |
| 2026-08-21 | TWD 29,50 | +%1,72 | TWD 29,35 | TWD 29,80 | TWD 28,50 | 12,67K |
| 2026-08-20 | TWD 29,00 | +%1,93 | TWD 28,55 | TWD 29,00 | TWD 28,25 | 15,50K |
| 2026-08-19 | TWD 28,45 | +%0,35 | TWD 27,35 | TWD 28,45 | TWD 27,20 | 15,64K |
| 2026-08-18 | TWD 28,35 | -%13,44 | TWD 33,15 | TWD 33,15 | TWD 27,10 | 91,92K |
| 2026-08-17 | TWD 32,75 | -%3,68 | TWD 34,00 | TWD 35,25 | TWD 31,55 | 90,16K |
| 2026-08-14 | TWD 34,00 | -%2,16 | TWD 36,10 | TWD 36,75 | TWD 29,90 | 231,89K |
| 2026-08-13 | TWD 34,75 | +%13,19 | TWD 31,10 | TWD 37,05 | TWD 30,20 | 300,61K |
| 2026-08-12 | TWD 30,70 | +%13,28 | TWD 27,25 | TWD 31,90 | TWD 27,25 | 232,99K |
| 2026-08-11 | TWD 27,10 | +%1,88 | TWD 25,60 | TWD 27,25 | TWD 25,60 | 51,32K |
| 2026-08-10 | TWD 26,60 | +%4,72 | TWD 25,40 | TWD 26,75 | TWD 24,15 | 56,33K |
| 2026-08-07 | TWD 25,40 | +%0,40 | TWD 25,35 | TWD 25,40 | TWD 24,20 | 9,24K |
| 2026-08-06 | TWD 25,30 | +%3,05 | TWD 25,00 | TWD 25,70 | TWD 24,50 | 18,42K |
| 2026-08-05 | TWD 24,55 | +%0,20 | TWD 25,25 | TWD 25,95 | TWD 23,75 | 45,57K |
| 2026-08-04 | TWD 24,50 | +%9,62 | TWD 22,40 | TWD 25,05 | TWD 22,40 | 23,38K |
| 2026-08-03 | TWD 22,35 | +%7,19 | TWD 20,60 | TWD 22,35 | TWD 20,60 | 8,33K |
| 2026-07-31 | TWD 20,85 | +%0,48 | TWD 20,75 | TWD 21,35 | TWD 20,50 | 7,41K |
| 2026-07-30 | TWD 20,75 | -%4,60 | TWD 21,70 | TWD 21,70 | TWD 19,75 | 24,57K |
| 2026-07-29 | TWD 21,75 | -%8,03 | TWD 22,75 | TWD 23,10 | TWD 21,00 | 31,32K |
| 2026-07-28 | TWD 23,65 | +%0,21 | TWD 23,60 | TWD 24,50 | TWD 22,55 | 22,42K |
| 2026-07-27 | TWD 23,60 | -%4,07 | TWD 23,60 | TWD 24,80 | TWD 23,00 | 22,85K |
| 2026-07-24 | TWD 24,60 | -%2,96 | TWD 24,10 | TWD 25,30 | TWD 23,10 | 25,72K |
| 2026-07-23 | TWD 25,35 | +%5,19 | TWD 24,10 | TWD 25,35 | TWD 22,00 | 44,71K |
| 2026-07-22 | TWD 24,10 | -%7,66 | TWD 24,40 | TWD 26,00 | TWD 21,85 | 104,88K |
| 2026-07-21 | TWD 26,10 | -%17,67 | TWD 31,00 | TWD 31,40 | TWD 24,15 | 150,38K |
| 2026-07-20 | TWD 31,70 | +%13,21 | TWD 28,30 | TWD 36,00 | TWD 27,55 | 294,23K |
| 2026-07-17 | TWD 28,00 | +%18,39 | TWD 23,65 | TWD 30,30 | TWD 22,50 | 111,75K |
| 2026-07-16 | TWD 23,65 | -%1,46 | TWD 23,00 | TWD 24,00 | TWD 22,50 | 29,84K |
| 2026-07-15 | TWD 24,00 | -%4,00 | TWD 25,00 | TWD 25,00 | TWD 23,30 | 16,62K |
| 2026-07-14 | TWD 25,00 | -%2,72 | TWD 25,90 | TWD 26,00 | TWD 23,95 | 53,44K |
| 2026-07-13 | TWD 25,70 | +%14,22 | TWD 22,90 | TWD 25,85 | TWD 22,90 | 51,96K |
| 2026-07-10 | TWD 22,50 | %0,00 | TWD 22,50 | TWD 22,50 | TWD 22,50 | 0 |
| 2026-07-09 | TWD 22,50 | -%1,10 | TWD 22,70 | TWD 22,70 | TWD 21,15 | 23,81K |
| 2026-07-08 | TWD 22,75 | -%4,61 | TWD 22,80 | TWD 23,60 | TWD 21,85 | 38,11K |
| 2026-07-07 | TWD 23,85 | -%5,92 | TWD 25,35 | TWD 25,35 | TWD 22,80 | 31,04K |
| 2026-07-06 | TWD 25,35 | -%1,74 | TWD 26,00 | TWD 26,00 | TWD 24,35 | 24,37K |
| 2026-07-03 | TWD 25,80 | -%0,19 | TWD 24,60 | TWD 26,00 | TWD 24,60 | 13,68K |
| 2026-07-02 | TWD 25,85 | -%0,39 | TWD 24,90 | TWD 26,00 | TWD 24,60 | 26,04K |
| 2026-07-01 | TWD 25,95 | -%10,52 | TWD 29,00 | TWD 29,00 | TWD 24,70 | 50,18K |
| 2026-06-30 | TWD 29,00 | +%8,61 | TWD 28,10 | TWD 29,60 | TWD 27,95 | 80,91K |
| 2026-06-29 | TWD 26,70 | +%4,09 | TWD 26,00 | TWD 28,10 | TWD 25,00 | 80,39K |
| 2026-06-26 | TWD 25,65 | -%4,29 | TWD 26,40 | TWD 27,35 | TWD 25,40 | 95,67K |
| 2026-06-25 | TWD 26,80 | -%7,59 | TWD 27,95 | TWD 29,90 | TWD 25,40 | 214,30K |
| 2026-06-24 | TWD 29,00 | +%16,94 | TWD 24,00 | TWD 30,50 | TWD 23,85 | 273,50K |
| 2026-06-23 | TWD 24,80 | -%6,06 | TWD 27,70 | TWD 27,70 | TWD 22,30 | 230,59K |
| 2026-06-22 | TWD 26,40 | -%36,69 | TWD 41,50 | TWD 41,50 | TWD 22,60 | 491,94K |
| 2026-06-18 | TWD 41,70 | -%13,12 | TWD 50,00 | TWD 50,50 | TWD 35,45 | 1,05M |
| 2026-06-17 | TWD 48,00 | +%86,05 | TWD 25,80 | TWD 52,60 | TWD 22,55 | 601,54K |
| 2026-06-16 | TWD 25,80 | +%66,45 | TWD 15,55 | TWD 27,80 | TWD 15,50 | 358,63K |
| 2026-06-15 | TWD 15,50 | +%11,51 | TWD 14,60 | TWD 15,50 | TWD 14,40 | 59,09K |
| 2026-06-12 | TWD 13,90 | -%2,11 | TWD 14,00 | TWD 14,60 | TWD 13,90 | 7,49K |
| 2026-06-11 | TWD 14,20 | -%3,40 | TWD 14,70 | TWD 15,35 | TWD 14,15 | 44,14K |
| 2026-06-10 | TWD 14,70 | +%7,69 | TWD 13,65 | TWD 14,70 | TWD 13,60 | 46,14K |
| 2026-06-09 | TWD 13,65 | %0,00 | TWD 13,65 | TWD 13,65 | TWD 13,65 | 0 |
| 2026-06-08 | TWD 13,65 | +%3,41 | TWD 13,10 | TWD 13,65 | TWD 13,05 | 4,72K |
| 2026-06-05 | TWD 13,20 | -%3,65 | TWD 13,10 | TWD 13,20 | TWD 13,10 | 4,00K |
| 2026-06-04 | TWD 13,70 | %0,00 | TWD 13,70 | TWD 13,70 | TWD 13,70 | 0 |
| 2026-06-03 | TWD 13,70 | +%0,37 | TWD 13,70 | TWD 13,70 | TWD 13,70 | 200 |
| 2026-06-02 | TWD 13,65 | %0,00 | TWD 13,65 | TWD 13,65 | TWD 13,65 | 0 |
| 2026-06-01 | TWD 13,65 | %0,00 | TWD 13,65 | TWD 13,65 | TWD 13,65 | 0 |
| 2026-05-29 | TWD 13,65 | -%4,55 | TWD 13,60 | TWD 13,65 | TWD 13,60 | 10,15K |
| 2026-05-28 | TWD 14,30 | +%5,15 | TWD 14,30 | TWD 14,30 | TWD 14,30 | 200 |
| 2026-05-27 | TWD 13,60 | -%4,90 | TWD 13,60 | TWD 13,60 | TWD 13,60 | 21 |