Ibase Solution Co., Ltd 6441
TPEX · Tayvan · Üretici İmalatı
TWD 24,95+0,05 (+%0,20)
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 24,95 | +%0,20 | TWD 25,35 | TWD 25,50 | TWD 24,80 | 168,00K |
| 2026-10-01 | TWD 24,90 | +%0,81 | TWD 24,85 | TWD 24,95 | TWD 24,60 | 75,00K |
| 2026-09-30 | TWD 24,70 | -%0,20 | TWD 24,80 | TWD 25,30 | TWD 24,55 | 118,00K |
| 2026-09-29 | TWD 24,75 | -%0,60 | TWD 25,35 | TWD 25,50 | TWD 24,70 | 197,09K |
| 2026-09-24 | TWD 24,90 | +%1,63 | TWD 24,05 | TWD 25,75 | TWD 24,05 | 302,02K |
| 2026-09-23 | TWD 24,50 | -%0,20 | TWD 24,55 | TWD 25,65 | TWD 24,25 | 244,03K |
| 2026-09-22 | TWD 24,55 | -%2,39 | TWD 25,60 | TWD 25,95 | TWD 24,35 | 597,00K |
| 2026-09-21 | TWD 25,15 | +%9,83 | TWD 23,25 | TWD 25,15 | TWD 23,25 | 422,31K |
| 2026-09-18 | TWD 22,90 | -%2,35 | TWD 23,80 | TWD 24,15 | TWD 22,90 | 334,00K |
| 2026-09-17 | TWD 23,45 | +%2,40 | TWD 23,45 | TWD 23,50 | TWD 22,70 | 261,00K |
| 2026-09-16 | TWD 22,90 | -%5,76 | TWD 24,40 | TWD 24,50 | TWD 22,90 | 452,50K |
| 2026-09-15 | TWD 24,30 | -%0,21 | TWD 23,85 | TWD 24,45 | TWD 23,60 | 196,00K |
| 2026-09-14 | TWD 24,35 | -%2,79 | TWD 24,80 | TWD 25,40 | TWD 23,85 | 397,00K |
| 2026-09-11 | TWD 25,05 | -%4,02 | TWD 26,05 | TWD 26,90 | TWD 24,90 | 1,77M |
| 2026-09-10 | TWD 26,10 | +%9,89 | TWD 24,00 | TWD 26,10 | TWD 24,00 | 1,95M |
| 2026-09-09 | TWD 23,75 | -%6,50 | TWD 23,00 | TWD 24,90 | TWD 22,95 | 1,01M |
| 2026-09-08 | TWD 25,40 | +%9,96 | TWD 25,40 | TWD 25,40 | TWD 25,40 | 337,29K |
| 2026-09-07 | TWD 23,10 | +%10,00 | TWD 23,10 | TWD 23,10 | TWD 23,10 | 167,56K |
| 2026-09-04 | TWD 21,00 | +%0,24 | TWD 21,30 | TWD 21,60 | TWD 20,85 | 28,00K |
| 2026-09-03 | TWD 20,95 | -%1,87 | TWD 21,35 | TWD 21,35 | TWD 20,95 | 21,00K |
| 2026-09-02 | TWD 21,35 | %0,00 | TWD 21,35 | TWD 21,35 | TWD 21,10 | 6,10K |
| 2026-09-01 | TWD 21,35 | +%0,47 | TWD 21,25 | TWD 21,70 | TWD 21,25 | 50,60K |
| 2026-08-31 | TWD 21,25 | %0,00 | TWD 21,25 | TWD 21,25 | TWD 20,50 | 38,50K |
| 2026-08-28 | TWD 21,25 | -%1,16 | TWD 21,65 | TWD 21,65 | TWD 21,00 | 29,06K |
| 2026-08-27 | TWD 21,50 | +%0,70 | TWD 21,90 | TWD 21,90 | TWD 21,20 | 32,22K |
| 2026-08-26 | TWD 21,35 | +%0,47 | TWD 21,40 | TWD 21,90 | TWD 21,20 | 27,10K |
| 2026-08-25 | TWD 21,25 | -%1,62 | TWD 21,90 | TWD 21,90 | TWD 21,20 | 29,40K |
| 2026-08-24 | TWD 21,60 | %0,00 | TWD 21,60 | TWD 21,60 | TWD 21,50 | 11,00K |
| 2026-08-21 | TWD 21,60 | -%0,46 | TWD 21,80 | TWD 21,80 | TWD 21,50 | 19,10K |
| 2026-08-20 | TWD 21,70 | +%0,70 | TWD 22,40 | TWD 22,40 | TWD 21,50 | 58,00K |
| 2026-08-19 | TWD 21,55 | -%1,15 | TWD 21,85 | TWD 21,85 | TWD 21,50 | 35,00K |
| 2026-08-18 | TWD 21,80 | -%1,13 | TWD 22,10 | TWD 22,45 | TWD 21,80 | 25,00K |
| 2026-08-17 | TWD 22,05 | -%1,34 | TWD 22,35 | TWD 22,80 | TWD 22,05 | 75,00K |
| 2026-08-14 | TWD 22,35 | -%0,67 | TWD 23,00 | TWD 23,00 | TWD 22,05 | 112,00K |
| 2026-08-13 | TWD 22,50 | -%0,44 | TWD 22,85 | TWD 23,50 | TWD 22,15 | 111,00K |
| 2026-08-12 | TWD 22,60 | -%1,74 | TWD 22,90 | TWD 23,75 | TWD 22,60 | 114,00K |
| 2026-08-11 | TWD 23,00 | -%2,13 | TWD 22,25 | TWD 24,25 | TWD 22,20 | 290,00K |
| 2026-08-10 | TWD 23,50 | +%0,21 | TWD 24,30 | TWD 24,75 | TWD 21,75 | 917,10K |
| 2026-08-07 | TWD 23,45 | +%9,84 | TWD 23,05 | TWD 23,45 | TWD 22,80 | 303,00K |
| 2026-08-06 | TWD 21,35 | +%9,77 | TWD 19,50 | TWD 21,35 | TWD 18,85 | 222,00K |
| 2026-08-05 | TWD 19,45 | +%0,78 | TWD 19,30 | TWD 19,60 | TWD 18,80 | 76,01K |
| 2026-08-04 | TWD 19,30 | +%0,78 | TWD 19,30 | TWD 19,40 | TWD 19,05 | 16,00K |
| 2026-08-03 | TWD 19,15 | +%0,26 | TWD 19,25 | TWD 19,50 | TWD 19,05 | 22,30K |
| 2026-07-31 | TWD 19,10 | +%0,53 | TWD 19,05 | TWD 19,60 | TWD 19,05 | 47,50K |
| 2026-07-30 | TWD 19,00 | -%1,04 | TWD 19,20 | TWD 19,20 | TWD 18,00 | 95,00K |
| 2026-07-29 | TWD 19,20 | -%4,00 | TWD 19,90 | TWD 20,00 | TWD 18,55 | 126,24K |
| 2026-07-28 | TWD 20,00 | -%4,31 | TWD 20,15 | TWD 20,65 | TWD 20,00 | 97,00K |
| 2026-07-27 | TWD 20,90 | +%0,97 | TWD 20,70 | TWD 21,45 | TWD 20,55 | 40,00K |
| 2026-07-24 | TWD 20,70 | -%1,90 | TWD 21,10 | TWD 21,20 | TWD 20,60 | 37,40K |
| 2026-07-23 | TWD 21,10 | -%1,86 | TWD 21,90 | TWD 21,90 | TWD 20,80 | 42,00K |
| 2026-07-22 | TWD 21,50 | +%2,63 | TWD 21,05 | TWD 21,60 | TWD 20,90 | 72,14K |
| 2026-07-21 | TWD 20,95 | -%1,64 | TWD 21,15 | TWD 21,35 | TWD 20,95 | 51,00K |
| 2026-07-20 | TWD 21,30 | +%2,40 | TWD 20,80 | TWD 21,35 | TWD 20,70 | 43,00K |
| 2026-07-17 | TWD 20,80 | -%4,59 | TWD 20,65 | TWD 21,45 | TWD 20,60 | 113,00K |
| 2026-07-16 | TWD 21,80 | -%0,91 | TWD 22,00 | TWD 22,00 | TWD 21,75 | 12,20K |
| 2026-07-15 | TWD 22,00 | +%2,09 | TWD 21,30 | TWD 22,65 | TWD 21,30 | 23,06K |
| 2026-07-14 | TWD 21,55 | -%2,05 | TWD 21,95 | TWD 22,05 | TWD 21,35 | 84,00K |
| 2026-07-13 | TWD 22,00 | -%4,35 | TWD 23,00 | TWD 23,00 | TWD 22,00 | 75,00K |
| 2026-07-10 | TWD 23,00 | %0,00 | TWD 23,00 | TWD 23,00 | TWD 23,00 | 0 |
| 2026-07-09 | TWD 23,00 | +%3,84 | TWD 21,95 | TWD 23,00 | TWD 21,95 | 33,02K |
| 2026-07-08 | TWD 22,15 | -%2,64 | TWD 23,00 | TWD 23,00 | TWD 22,10 | 44,06K |
| 2026-07-07 | TWD 22,75 | -%3,19 | TWD 23,60 | TWD 24,30 | TWD 22,60 | 175,19K |
| 2026-07-06 | TWD 23,50 | +%4,21 | TWD 22,80 | TWD 24,00 | TWD 22,60 | 157,13K |
| 2026-07-03 | TWD 22,55 | -%0,22 | TWD 22,40 | TWD 22,75 | TWD 22,35 | 89,00K |
| 2026-07-02 | TWD 22,60 | +%0,44 | TWD 22,75 | TWD 22,95 | TWD 22,40 | 62,00K |
| 2026-07-01 | TWD 22,50 | +%0,45 | TWD 22,65 | TWD 23,50 | TWD 22,20 | 87,10K |
| 2026-06-30 | TWD 22,40 | +%2,28 | TWD 21,60 | TWD 22,45 | TWD 21,60 | 83,11K |
| 2026-06-29 | TWD 21,90 | +%0,92 | TWD 21,70 | TWD 21,90 | TWD 21,40 | 48,14K |
| 2026-06-26 | TWD 21,70 | -%1,59 | TWD 21,95 | TWD 22,05 | TWD 21,20 | 128,00K |
| 2026-06-25 | TWD 22,05 | -%0,68 | TWD 22,20 | TWD 22,30 | TWD 22,00 | 66,04K |
| 2026-06-24 | TWD 22,20 | -%0,89 | TWD 22,05 | TWD 22,40 | TWD 22,00 | 97,00K |
| 2026-06-23 | TWD 22,40 | -%1,97 | TWD 22,70 | TWD 22,85 | TWD 22,40 | 118,00K |
| 2026-06-22 | TWD 22,85 | +%0,66 | TWD 22,90 | TWD 23,30 | TWD 22,60 | 106,04K |
| 2026-06-18 | TWD 22,70 | -%0,66 | TWD 22,90 | TWD 23,10 | TWD 22,65 | 69,00K |
| 2026-06-17 | TWD 22,85 | +%3,16 | TWD 22,20 | TWD 22,95 | TWD 22,20 | 84,00K |
| 2026-06-16 | TWD 22,15 | -%1,99 | TWD 22,65 | TWD 22,95 | TWD 22,15 | 194,00K |
| 2026-06-15 | TWD 22,60 | -%3,00 | TWD 23,35 | TWD 23,35 | TWD 22,60 | 167,00K |
| 2026-06-12 | TWD 23,30 | +%0,87 | TWD 23,30 | TWD 23,65 | TWD 23,30 | 44,00K |
| 2026-06-11 | TWD 23,10 | -%4,94 | TWD 23,95 | TWD 23,95 | TWD 23,00 | 93,20K |
| 2026-06-10 | TWD 24,30 | +%0,41 | TWD 24,05 | TWD 24,30 | TWD 23,30 | 241,00K |
| 2026-06-09 | TWD 24,20 | +%10,00 | TWD 22,00 | TWD 24,20 | TWD 22,00 | 175,00K |
| 2026-06-08 | TWD 22,00 | -%8,52 | TWD 21,75 | TWD 22,50 | TWD 21,75 | 201,00K |
| 2026-06-05 | TWD 24,05 | -%4,37 | TWD 25,15 | TWD 25,15 | TWD 24,05 | 175,04K |
| 2026-06-04 | TWD 25,15 | +%3,07 | TWD 24,40 | TWD 25,55 | TWD 24,30 | 395,21K |
| 2026-06-03 | TWD 24,40 | +%1,67 | TWD 24,05 | TWD 24,50 | TWD 23,90 | 210,11K |
| 2026-06-02 | TWD 24,00 | -%1,23 | TWD 24,30 | TWD 24,30 | TWD 23,75 | 206,01K |
| 2026-06-01 | TWD 24,30 | -%0,82 | TWD 24,50 | TWD 24,60 | TWD 24,20 | 191,00K |
| 2026-05-29 | TWD 24,50 | -%0,20 | TWD 24,85 | TWD 24,90 | TWD 24,20 | 145,00K |
| 2026-05-28 | TWD 24,55 | -%3,54 | TWD 25,45 | TWD 25,45 | TWD 24,05 | 516,01K |
| 2026-05-27 | TWD 25,45 | -%3,60 | TWD 27,50 | TWD 27,75 | TWD 25,00 | 850,63K |