TSEC Corporation 6443
TWSE · Tayvan · Elektronik Teknoloji
TWD 28,75+0,85 (+%3,05)
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 27,85 | -%0,18 | TWD 27,80 | TWD 28,20 | TWD 27,70 | 2,29M |
| 2026-10-01 | TWD 27,90 | -%2,96 | TWD 28,70 | TWD 28,75 | TWD 27,80 | 4,73M |
| 2026-09-30 | TWD 28,75 | +%4,55 | TWD 27,65 | TWD 29,55 | TWD 27,65 | 13,10M |
| 2026-09-29 | TWD 27,50 | -%2,65 | TWD 27,40 | TWD 27,90 | TWD 27,20 | 3,33M |
| 2026-09-24 | TWD 28,25 | +%1,99 | TWD 28,65 | TWD 29,40 | TWD 28,00 | 15,92M |
| 2026-09-23 | TWD 27,70 | -%2,46 | TWD 28,00 | TWD 28,20 | TWD 27,00 | 10,00M |
| 2026-09-22 | TWD 28,40 | +%1,25 | TWD 30,00 | TWD 30,20 | TWD 28,05 | 42,89M |
| 2026-09-21 | TWD 28,05 | +%10,00 | TWD 26,45 | TWD 28,05 | TWD 25,90 | 10,68M |
| 2026-09-18 | TWD 25,50 | +%7,37 | TWD 24,00 | TWD 25,60 | TWD 23,80 | 9,99M |
| 2026-09-17 | TWD 23,75 | -%0,21 | TWD 23,90 | TWD 24,85 | TWD 23,70 | 3,50M |
| 2026-09-16 | TWD 23,80 | +%4,85 | TWD 22,70 | TWD 24,00 | TWD 22,70 | 4,04M |
| 2026-09-15 | TWD 22,70 | -%2,78 | TWD 23,35 | TWD 23,65 | TWD 22,70 | 3,08M |
| 2026-09-14 | TWD 23,35 | +%0,65 | TWD 23,00 | TWD 24,20 | TWD 22,85 | 3,55M |
| 2026-09-11 | TWD 23,20 | -%1,90 | TWD 23,30 | TWD 23,50 | TWD 23,20 | 1,77M |
| 2026-09-10 | TWD 23,65 | -%1,25 | TWD 23,90 | TWD 23,90 | TWD 23,50 | 1,97M |
| 2026-09-09 | TWD 23,95 | -%0,21 | TWD 24,20 | TWD 24,30 | TWD 23,90 | 2,61M |
| 2026-09-08 | TWD 24,00 | -%2,44 | TWD 24,50 | TWD 24,60 | TWD 24,00 | 2,74M |
| 2026-09-07 | TWD 24,60 | -%1,40 | TWD 24,95 | TWD 25,20 | TWD 24,50 | 2,73M |
| 2026-09-04 | TWD 24,95 | +%1,63 | TWD 24,70 | TWD 25,00 | TWD 24,35 | 3,08M |
| 2026-09-03 | TWD 24,55 | -%2,19 | TWD 25,20 | TWD 25,60 | TWD 24,55 | 3,26M |
| 2026-09-02 | TWD 25,10 | -%2,52 | TWD 25,65 | TWD 25,70 | TWD 25,10 | 3,40M |
| 2026-09-01 | TWD 25,75 | -%0,96 | TWD 26,00 | TWD 26,15 | TWD 25,75 | 5,27M |
| 2026-08-31 | TWD 26,00 | -%2,44 | TWD 26,20 | TWD 26,40 | TWD 25,50 | 3,84M |
| 2026-08-28 | TWD 26,65 | -%0,19 | TWD 26,70 | TWD 27,50 | TWD 26,65 | 5,12M |
| 2026-08-27 | TWD 26,70 | +%1,52 | TWD 26,80 | TWD 27,15 | TWD 26,55 | 4,56M |
| 2026-08-26 | TWD 26,30 | -%0,57 | TWD 26,45 | TWD 26,75 | TWD 26,25 | 3,94M |
| 2026-08-25 | TWD 26,45 | +%2,32 | TWD 25,80 | TWD 27,00 | TWD 24,90 | 4,78M |
| 2026-08-24 | TWD 25,85 | -%0,39 | TWD 26,00 | TWD 26,55 | TWD 25,80 | 2,89M |
| 2026-08-21 | TWD 25,95 | -%0,57 | TWD 26,10 | TWD 26,40 | TWD 25,90 | 1,58M |
| 2026-08-20 | TWD 26,10 | +%0,38 | TWD 26,35 | TWD 26,50 | TWD 25,85 | 2,26M |
| 2026-08-19 | TWD 26,00 | -%1,33 | TWD 26,00 | TWD 26,50 | TWD 25,85 | 2,03M |
| 2026-08-18 | TWD 26,35 | -%6,06 | TWD 27,50 | TWD 27,65 | TWD 26,35 | 4,70M |
| 2026-08-17 | TWD 28,05 | +%3,12 | TWD 27,25 | TWD 28,80 | TWD 26,90 | 5,64M |
| 2026-08-14 | TWD 27,20 | -%1,81 | TWD 27,60 | TWD 27,65 | TWD 27,00 | 3,26M |
| 2026-08-13 | TWD 27,70 | +%3,55 | TWD 26,90 | TWD 28,40 | TWD 26,90 | 6,38M |
| 2026-08-12 | TWD 26,75 | -%0,56 | TWD 26,90 | TWD 27,00 | TWD 26,70 | 2,33M |
| 2026-08-11 | TWD 26,90 | -%0,55 | TWD 27,00 | TWD 27,30 | TWD 26,55 | 2,67M |
| 2026-08-10 | TWD 27,05 | +%4,04 | TWD 26,55 | TWD 27,25 | TWD 26,30 | 4,68M |
| 2026-08-07 | TWD 26,00 | -%2,62 | TWD 26,95 | TWD 27,10 | TWD 25,90 | 2,49M |
| 2026-08-06 | TWD 26,70 | -%3,61 | TWD 27,45 | TWD 27,65 | TWD 25,80 | 6,96M |
| 2026-08-05 | TWD 27,70 | +%7,36 | TWD 26,45 | TWD 28,35 | TWD 26,15 | 8,09M |
| 2026-08-04 | TWD 25,80 | +%3,41 | TWD 24,75 | TWD 25,80 | TWD 24,55 | 4,02M |
| 2026-08-03 | TWD 24,95 | +%5,05 | TWD 23,95 | TWD 25,30 | TWD 23,45 | 5,31M |
| 2026-07-31 | TWD 23,75 | +%6,74 | TWD 23,90 | TWD 24,25 | TWD 23,30 | 6,41M |
| 2026-07-30 | TWD 22,25 | -%5,52 | TWD 23,15 | TWD 23,60 | TWD 22,15 | 8,34M |
| 2026-07-29 | TWD 23,55 | -%8,01 | TWD 26,25 | TWD 26,25 | TWD 23,05 | 8,87M |
| 2026-07-28 | TWD 25,60 | -%6,40 | TWD 26,55 | TWD 26,80 | TWD 25,50 | 5,22M |
| 2026-07-27 | TWD 27,35 | -%4,54 | TWD 28,65 | TWD 28,65 | TWD 26,95 | 4,90M |
| 2026-07-24 | TWD 28,65 | -%0,52 | TWD 28,40 | TWD 29,50 | TWD 27,85 | 4,91M |
| 2026-07-23 | TWD 28,80 | -%2,70 | TWD 29,75 | TWD 29,80 | TWD 28,60 | 3,42M |
| 2026-07-22 | TWD 29,60 | +%4,23 | TWD 28,75 | TWD 30,30 | TWD 28,75 | 7,96M |
| 2026-07-21 | TWD 28,40 | +%1,97 | TWD 28,10 | TWD 29,40 | TWD 28,10 | 5,40M |
| 2026-07-20 | TWD 27,85 | -%6,70 | TWD 30,30 | TWD 30,45 | TWD 27,85 | 8,14M |
| 2026-07-17 | TWD 29,85 | %0,00 | TWD 29,30 | TWD 29,85 | TWD 28,00 | 9,80M |
| 2026-07-16 | TWD 29,85 | -%1,81 | TWD 30,40 | TWD 31,15 | TWD 29,70 | 4,94M |
| 2026-07-15 | TWD 30,40 | +%1,67 | TWD 30,25 | TWD 30,70 | TWD 29,90 | 4,83M |
| 2026-07-14 | TWD 29,90 | -%1,64 | TWD 30,45 | TWD 31,00 | TWD 28,80 | 8,59M |
| 2026-07-13 | TWD 30,40 | -%2,72 | TWD 31,35 | TWD 31,65 | TWD 30,20 | 6,30M |
| 2026-07-10 | TWD 31,25 | %0,00 | TWD 31,25 | TWD 31,25 | TWD 31,25 | 0 |
| 2026-07-09 | TWD 31,25 | -%0,79 | TWD 32,10 | TWD 32,45 | TWD 31,25 | 5,48M |
| 2026-07-08 | TWD 31,50 | -%0,79 | TWD 31,90 | TWD 32,15 | TWD 30,80 | 7,37M |
| 2026-07-07 | TWD 31,75 | -%8,24 | TWD 35,00 | TWD 35,00 | TWD 31,25 | 9,90M |
| 2026-07-06 | TWD 34,60 | +%0,44 | TWD 35,80 | TWD 35,90 | TWD 34,20 | 6,84M |
| 2026-07-03 | TWD 34,45 | +%0,88 | TWD 34,15 | TWD 34,75 | TWD 33,80 | 4,68M |
| 2026-07-02 | TWD 34,15 | -%1,01 | TWD 34,15 | TWD 34,80 | TWD 33,95 | 4,97M |
| 2026-07-01 | TWD 34,50 | -%2,68 | TWD 36,05 | TWD 36,50 | TWD 34,45 | 6,01M |
| 2026-06-30 | TWD 35,45 | +%2,31 | TWD 35,25 | TWD 35,85 | TWD 35,15 | 4,93M |
| 2026-06-29 | TWD 34,65 | +%0,43 | TWD 34,35 | TWD 37,05 | TWD 34,35 | 8,46M |
| 2026-06-26 | TWD 34,50 | -%5,22 | TWD 36,00 | TWD 36,35 | TWD 34,50 | 8,75M |
| 2026-06-25 | TWD 36,40 | -%1,75 | TWD 37,45 | TWD 37,45 | TWD 36,40 | 7,06M |
| 2026-06-24 | TWD 37,05 | -%1,20 | TWD 36,95 | TWD 37,95 | TWD 36,80 | 7,81M |
| 2026-06-23 | TWD 37,50 | -%3,85 | TWD 39,05 | TWD 39,25 | TWD 37,50 | 10,82M |
| 2026-06-22 | TWD 39,00 | -%0,89 | TWD 39,35 | TWD 39,85 | TWD 39,00 | 10,44M |
| 2026-06-18 | TWD 39,35 | -%2,96 | TWD 40,20 | TWD 40,20 | TWD 39,30 | 11,46M |
| 2026-06-17 | TWD 40,55 | +%3,84 | TWD 38,50 | TWD 40,60 | TWD 38,20 | 14,72M |
| 2026-06-16 | TWD 39,05 | -%5,22 | TWD 41,50 | TWD 41,60 | TWD 39,00 | 21,68M |
| 2026-06-15 | TWD 41,20 | -%1,32 | TWD 43,35 | TWD 43,70 | TWD 41,20 | 37,93M |
| 2026-06-12 | TWD 41,75 | +%4,38 | TWD 41,80 | TWD 43,80 | TWD 41,65 | 44,45M |
| 2026-06-11 | TWD 40,00 | -%0,25 | TWD 41,15 | TWD 41,85 | TWD 38,10 | 49,13M |
| 2026-06-10 | TWD 40,10 | +%1,01 | TWD 39,50 | TWD 43,65 | TWD 39,45 | 77,45M |
| 2026-06-09 | TWD 39,70 | +%9,82 | TWD 36,45 | TWD 39,75 | TWD 35,80 | 14,41M |
| 2026-06-08 | TWD 36,15 | -%9,40 | TWD 35,95 | TWD 37,00 | TWD 35,95 | 11,91M |
| 2026-06-05 | TWD 39,90 | -%3,86 | TWD 41,60 | TWD 42,00 | TWD 39,30 | 12,27M |
| 2026-06-04 | TWD 41,50 | -%3,26 | TWD 42,90 | TWD 43,90 | TWD 41,45 | 22,67M |
| 2026-06-03 | TWD 42,90 | +%0,82 | TWD 42,90 | TWD 43,90 | TWD 41,90 | 31,37M |
| 2026-06-02 | TWD 42,55 | +%1,07 | TWD 42,65 | TWD 43,50 | TWD 40,90 | 30,95M |
| 2026-06-01 | TWD 42,10 | +%3,44 | TWD 40,85 | TWD 43,20 | TWD 40,20 | 25,78M |
| 2026-05-29 | TWD 40,70 | +%0,62 | TWD 41,00 | TWD 41,25 | TWD 40,20 | 11,91M |
| 2026-05-28 | TWD 40,45 | -%1,46 | TWD 41,20 | TWD 43,15 | TWD 40,00 | 20,92M |
| 2026-05-27 | TWD 41,05 | -%2,96 | TWD 43,00 | TWD 43,10 | TWD 40,80 | 17,05M |