ShunSin Technology Holdings Ltd. 6451
TWSE · Tayvan · Elektronik Teknoloji
TWD 413,00-7,50 (-%1,78)
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 413,00 | -%1,78 | TWD 422,00 | TWD 422,50 | TWD 412,50 | 820,48K |
| 2026-09-30 | TWD 420,50 | +%0,96 | TWD 427,50 | TWD 427,50 | TWD 414,50 | 1,18M |
| 2026-09-29 | TWD 416,50 | +%1,09 | TWD 410,00 | TWD 422,50 | TWD 408,50 | 800,02K |
| 2026-09-24 | TWD 412,00 | -%0,96 | TWD 416,00 | TWD 419,00 | TWD 409,00 | 952,02K |
| 2026-09-23 | TWD 416,00 | -%2,12 | TWD 430,00 | TWD 432,50 | TWD 415,00 | 1,27M |
| 2026-09-22 | TWD 425,00 | -%2,07 | TWD 446,50 | TWD 450,00 | TWD 425,00 | 2,06M |
| 2026-09-21 | TWD 434,00 | -%2,14 | TWD 443,50 | TWD 444,50 | TWD 434,00 | 1,66M |
| 2026-09-18 | TWD 443,50 | +%5,85 | TWD 427,50 | TWD 443,50 | TWD 421,00 | 3,98M |
| 2026-09-17 | TWD 419,00 | -%0,48 | TWD 423,00 | TWD 442,00 | TWD 418,00 | 4,29M |
| 2026-09-16 | TWD 421,00 | +%6,85 | TWD 400,50 | TWD 427,00 | TWD 399,50 | 3,08M |
| 2026-09-15 | TWD 394,00 | -%5,63 | TWD 412,50 | TWD 418,50 | TWD 393,50 | 2,23M |
| 2026-09-14 | TWD 417,50 | +%1,95 | TWD 400,00 | TWD 428,00 | TWD 397,00 | 2,20M |
| 2026-09-11 | TWD 409,50 | -%3,65 | TWD 420,00 | TWD 420,00 | TWD 408,00 | 1,81M |
| 2026-09-10 | TWD 425,00 | -%0,47 | TWD 427,00 | TWD 441,00 | TWD 421,00 | 2,64M |
| 2026-09-09 | TWD 427,00 | -%1,84 | TWD 435,00 | TWD 451,50 | TWD 423,50 | 3,64M |
| 2026-09-08 | TWD 435,00 | -%3,01 | TWD 457,00 | TWD 458,00 | TWD 433,00 | 2,61M |
| 2026-09-07 | TWD 448,50 | -%0,11 | TWD 459,00 | TWD 477,00 | TWD 447,00 | 5,44M |
| 2026-09-04 | TWD 449,00 | -%0,22 | TWD 455,50 | TWD 459,50 | TWD 440,50 | 4,93M |
| 2026-09-03 | TWD 450,00 | -%10,00 | TWD 505,00 | TWD 505,00 | TWD 450,00 | 13,62M |
| 2026-09-02 | TWD 500,00 | +%9,89 | TWD 453,00 | TWD 500,00 | TWD 447,50 | 10,06M |
| 2026-09-01 | TWD 455,00 | -%0,22 | TWD 453,50 | TWD 469,50 | TWD 442,00 | 5,23M |
| 2026-08-31 | TWD 456,00 | +%0,55 | TWD 443,50 | TWD 456,00 | TWD 426,00 | 3,69M |
| 2026-08-28 | TWD 453,50 | +%0,33 | TWD 456,00 | TWD 462,50 | TWD 441,00 | 5,42M |
| 2026-08-27 | TWD 452,00 | -%0,55 | TWD 456,00 | TWD 471,50 | TWD 434,00 | 10,22M |
| 2026-08-26 | TWD 454,50 | +%7,45 | TWD 423,00 | TWD 463,50 | TWD 420,00 | 6,38M |
| 2026-08-25 | TWD 423,00 | +%5,75 | TWD 396,00 | TWD 426,50 | TWD 384,50 | 2,74M |
| 2026-08-24 | TWD 400,00 | -%4,31 | TWD 416,00 | TWD 423,50 | TWD 400,00 | 2,64M |
| 2026-08-21 | TWD 418,00 | -%4,35 | TWD 431,00 | TWD 438,00 | TWD 413,00 | 4,44M |
| 2026-08-20 | TWD 437,00 | +%5,56 | TWD 420,00 | TWD 441,50 | TWD 411,50 | 6,34M |
| 2026-08-19 | TWD 414,00 | -%1,66 | TWD 391,50 | TWD 457,50 | TWD 391,50 | 6,79M |
| 2026-08-18 | TWD 421,00 | -%8,18 | TWD 470,50 | TWD 474,50 | TWD 419,50 | 6,29M |
| 2026-08-17 | TWD 458,50 | +%7,76 | TWD 433,50 | TWD 458,50 | TWD 426,50 | 1,40M |
| 2026-08-14 | TWD 425,50 | -%2,41 | TWD 436,00 | TWD 436,00 | TWD 420,50 | 776,54K |
| 2026-08-13 | TWD 436,00 | -%3,33 | TWD 458,00 | TWD 458,00 | TWD 436,00 | 1,22M |
| 2026-08-12 | TWD 451,00 | +%4,16 | TWD 433,50 | TWD 455,00 | TWD 428,50 | 1,12M |
| 2026-08-11 | TWD 433,00 | -%5,04 | TWD 437,00 | TWD 446,00 | TWD 420,00 | 1,11M |
| 2026-08-10 | TWD 456,00 | +%8,31 | TWD 439,50 | TWD 462,50 | TWD 439,50 | 4,49M |
| 2026-08-07 | TWD 421,00 | -%6,86 | TWD 452,00 | TWD 475,00 | TWD 419,50 | 7,24M |
| 2026-08-06 | TWD 452,00 | +%5,12 | TWD 428,00 | TWD 468,50 | TWD 411,50 | 9,13M |
| 2026-08-05 | TWD 430,00 | +%9,97 | TWD 430,00 | TWD 430,00 | TWD 430,00 | 1,91M |
| 2026-08-04 | TWD 391,00 | +%4,41 | TWD 384,00 | TWD 398,00 | TWD 372,00 | 5,17M |
| 2026-08-03 | TWD 374,50 | +%9,82 | TWD 338,00 | TWD 375,00 | TWD 338,00 | 3,29M |
| 2026-07-31 | TWD 341,00 | +%5,90 | TWD 354,00 | TWD 354,00 | TWD 335,00 | 3,80M |
| 2026-07-30 | TWD 322,00 | -%5,99 | TWD 308,50 | TWD 351,50 | TWD 308,50 | 4,78M |
| 2026-07-29 | TWD 342,50 | -%9,99 | TWD 380,50 | TWD 385,50 | TWD 342,50 | 2,89M |
| 2026-07-28 | TWD 380,50 | -%9,94 | TWD 381,00 | TWD 409,50 | TWD 380,50 | 2,70M |
| 2026-07-27 | TWD 422,50 | -%3,43 | TWD 440,00 | TWD 443,50 | TWD 415,50 | 2,68M |
| 2026-07-24 | TWD 437,50 | -%1,80 | TWD 441,50 | TWD 484,00 | TWD 434,00 | 4,57M |
| 2026-07-23 | TWD 445,50 | +%0,34 | TWD 454,50 | TWD 479,00 | TWD 440,00 | 2,88M |
| 2026-07-22 | TWD 444,00 | +%2,07 | TWD 473,00 | TWD 477,50 | TWD 443,00 | 2,66M |
| 2026-07-21 | TWD 435,00 | +%9,99 | TWD 404,50 | TWD 435,00 | TWD 402,50 | 2,20M |
| 2026-07-20 | TWD 395,50 | -%7,92 | TWD 413,00 | TWD 421,00 | TWD 387,00 | 3,74M |
| 2026-07-17 | TWD 429,50 | -%9,96 | TWD 458,00 | TWD 461,50 | TWD 429,50 | 1,88M |
| 2026-07-16 | TWD 477,00 | -%2,85 | TWD 493,50 | TWD 510,00 | TWD 477,00 | 3,60M |
| 2026-07-15 | TWD 491,00 | +%9,97 | TWD 461,50 | TWD 491,00 | TWD 449,00 | 2,55M |
| 2026-07-14 | TWD 446,50 | -%8,88 | TWD 491,50 | TWD 502,00 | TWD 441,00 | 4,07M |
| 2026-07-13 | TWD 490,00 | -%5,41 | TWD 524,00 | TWD 529,00 | TWD 478,50 | 3,52M |
| 2026-07-10 | TWD 518,00 | %0,00 | TWD 518,00 | TWD 518,00 | TWD 518,00 | 0 |
| 2026-07-09 | TWD 518,00 | -%1,33 | TWD 530,00 | TWD 544,00 | TWD 517,00 | 3,49M |
| 2026-07-08 | TWD 525,00 | +%5,74 | TWD 506,00 | TWD 540,00 | TWD 481,00 | 5,51M |
| 2026-07-07 | TWD 496,50 | -%4,70 | TWD 526,00 | TWD 570,00 | TWD 492,00 | 5,57M |
| 2026-07-06 | TWD 521,00 | -%4,05 | TWD 547,00 | TWD 552,00 | TWD 513,00 | 2,94M |
| 2026-07-03 | TWD 543,00 | +%4,02 | TWD 512,00 | TWD 555,00 | TWD 510,00 | 4,01M |
| 2026-07-02 | TWD 522,00 | -%0,38 | TWD 512,00 | TWD 537,00 | TWD 504,00 | 3,23M |
| 2026-07-01 | TWD 524,00 | -%7,75 | TWD 582,00 | TWD 583,00 | TWD 522,00 | 4,69M |
| 2026-06-30 | TWD 568,00 | +%0,89 | TWD 578,00 | TWD 585,00 | TWD 563,00 | 3,89M |
| 2026-06-29 | TWD 563,00 | -%5,85 | TWD 597,00 | TWD 638,00 | TWD 563,00 | 8,26M |
| 2026-06-26 | TWD 598,00 | -%2,61 | TWD 609,00 | TWD 646,00 | TWD 553,00 | 11,56M |
| 2026-06-25 | TWD 614,00 | -%2,69 | TWD 645,00 | TWD 678,00 | TWD 605,00 | 8,67M |
| 2026-06-24 | TWD 631,00 | +%5,87 | TWD 589,00 | TWD 643,00 | TWD 589,00 | 7,40M |
| 2026-06-23 | TWD 596,00 | -%3,40 | TWD 636,00 | TWD 648,00 | TWD 595,00 | 8,47M |
| 2026-06-22 | TWD 617,00 | +%9,98 | TWD 570,00 | TWD 617,00 | TWD 561,00 | 6,97M |
| 2026-06-18 | TWD 561,00 | +%3,31 | TWD 543,00 | TWD 573,00 | TWD 534,00 | 3,91M |
| 2026-06-17 | TWD 543,00 | -%1,09 | TWD 539,00 | TWD 555,00 | TWD 535,00 | 2,55M |
| 2026-06-16 | TWD 549,00 | +%4,77 | TWD 540,00 | TWD 576,00 | TWD 535,00 | 8,27M |
| 2026-06-15 | TWD 524,00 | +%4,38 | TWD 530,00 | TWD 544,00 | TWD 508,00 | 3,37M |
| 2026-06-12 | TWD 502,00 | +%0,50 | TWD 530,00 | TWD 530,00 | TWD 500,00 | 4,12M |
| 2026-06-11 | TWD 499,50 | -%10,00 | TWD 545,00 | TWD 545,00 | TWD 499,50 | 7,29M |
| 2026-06-10 | TWD 555,00 | -%9,90 | TWD 583,00 | TWD 613,00 | TWD 555,00 | 5,46M |
| 2026-06-09 | TWD 616,00 | +%2,67 | TWD 608,00 | TWD 635,00 | TWD 588,00 | 6,44M |
| 2026-06-08 | TWD 600,00 | -%9,91 | TWD 600,00 | TWD 615,00 | TWD 600,00 | 2,59M |
| 2026-06-05 | TWD 666,00 | -%2,06 | TWD 660,00 | TWD 739,00 | TWD 644,00 | 10,05M |
| 2026-06-04 | TWD 680,00 | -%6,08 | TWD 700,00 | TWD 756,00 | TWD 676,00 | 10,95M |
| 2026-06-03 | TWD 724,00 | +%9,86 | TWD 702,00 | TWD 724,00 | TWD 702,00 | 3,34M |
| 2026-06-02 | TWD 659,00 | +%5,10 | TWD 656,00 | TWD 689,00 | TWD 645,00 | 10,52M |
| 2026-06-01 | TWD 627,00 | +%10,00 | TWD 573,00 | TWD 627,00 | TWD 573,00 | 5,60M |
| 2026-05-29 | TWD 570,00 | +%0,18 | TWD 587,00 | TWD 591,00 | TWD 561,00 | 4,02M |
| 2026-05-28 | TWD 569,00 | -%5,48 | TWD 602,00 | TWD 617,00 | TWD 563,00 | 5,11M |
| 2026-05-27 | TWD 602,00 | -%4,75 | TWD 634,00 | TWD 653,00 | TWD 583,00 | 7,56M |
| 2026-05-26 | TWD 632,00 | +%9,72 | TWD 600,00 | TWD 633,00 | TWD 556,00 | 9,12M |