Egis Technology, Inc. 6462
TPEX · Tayvan · Elektronik Teknoloji
TWD 106,00-1,00 (-%0,93)
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 106,00 | -%0,93 | TWD 106,50 | TWD 106,50 | TWD 104,00 | 549,07K |
| 2026-10-01 | TWD 107,00 | +%0,94 | TWD 106,00 | TWD 110,50 | TWD 106,00 | 1,72M |
| 2026-09-30 | TWD 106,00 | +%2,91 | TWD 105,50 | TWD 106,50 | TWD 102,50 | 1,04M |
| 2026-09-29 | TWD 103,00 | +%3,31 | TWD 99,70 | TWD 104,00 | TWD 99,70 |
| 1,12M |
| 2026-09-24 | TWD 99,70 | +%0,50 | TWD 99,80 | TWD 99,80 | TWD 98,50 | 209,03K |
| 2026-09-23 | TWD 99,20 | +%1,22 | TWD 98,80 | TWD 100,50 | TWD 98,40 | 379,01K |
| 2026-09-22 | TWD 98,00 | -%0,71 | TWD 100,00 | TWD 102,50 | TWD 97,90 | 1,09M |
| 2026-09-21 | TWD 98,70 | +%1,65 | TWD 98,00 | TWD 98,70 | TWD 96,80 | 220,30K |
| 2026-09-18 | TWD 97,10 | -%0,51 | TWD 97,80 | TWD 99,20 | TWD 97,10 | 490,93K |
| 2026-09-17 | TWD 97,60 | -%0,61 | TWD 98,80 | TWD 100,50 | TWD 97,60 | 423,06K |
| 2026-09-16 | TWD 98,20 | +%1,76 | TWD 96,80 | TWD 98,50 | TWD 96,70 | 154,02K |
| 2026-09-15 | TWD 96,50 | -%1,83 | TWD 98,30 | TWD 99,00 | TWD 96,50 | 274,04K |
| 2026-09-14 | TWD 98,30 | +%2,18 | TWD 96,30 | TWD 98,60 | TWD 95,10 | 321,02K |
| 2026-09-11 | TWD 96,20 | -%2,73 | TWD 97,60 | TWD 98,50 | TWD 96,20 | 390,00K |
| 2026-09-10 | TWD 98,90 | -%1,10 | TWD 100,50 | TWD 100,50 | TWD 98,30 | 242,00K |
| 2026-09-09 | TWD 100,00 | +%0,70 | TWD 99,80 | TWD 101,00 | TWD 99,50 | 300,00K |
| 2026-09-08 | TWD 99,30 | -%1,19 | TWD 101,50 | TWD 102,00 | TWD 99,30 | 438,00K |
| 2026-09-07 | TWD 100,50 | -%0,99 | TWD 102,50 | TWD 102,50 | TWD 100,00 | 363,01K |
| 2026-09-04 | TWD 101,50 | +%3,26 | TWD 100,50 | TWD 103,00 | TWD 100,50 | 499,10K |
| 2026-09-03 | TWD 98,30 | -%2,67 | TWD 102,00 | TWD 102,00 | TWD 98,30 | 379,01K |
| 2026-09-02 | TWD 101,00 | %0,00 | TWD 101,00 | TWD 102,00 | TWD 100,50 | 327,02K |
| 2026-09-01 | TWD 101,00 | +%1,10 | TWD 101,00 | TWD 102,50 | TWD 100,50 | 379,06K |
| 2026-08-31 | TWD 99,90 | -%1,09 | TWD 101,00 | TWD 101,00 | TWD 99,30 | 236,01K |
| 2026-08-28 | TWD 101,00 | +%0,50 | TWD 101,50 | TWD 103,00 | TWD 100,50 | 514,01K |
| 2026-08-27 | TWD 100,50 | +%0,50 | TWD 101,00 | TWD 102,00 | TWD 99,90 | 391,04K |
| 2026-08-26 | TWD 100,00 | +%0,60 | TWD 100,50 | TWD 101,50 | TWD 100,00 | 396,20K |
| 2026-08-25 | TWD 99,40 | +%0,51 | TWD 98,90 | TWD 99,40 | TWD 97,80 | 240,01K |
| 2026-08-24 | TWD 98,90 | -%1,10 | TWD 100,50 | TWD 102,00 | TWD 98,80 | 509,05K |
| 2026-08-21 | TWD 100,00 | +%1,52 | TWD 99,30 | TWD 100,50 | TWD 98,10 | 350,05K |
| 2026-08-20 | TWD 98,50 | +%1,55 | TWD 98,40 | TWD 99,90 | TWD 97,70 | 314,10K |
| 2026-08-19 | TWD 97,00 | -%1,52 | TWD 97,50 | TWD 98,30 | TWD 96,00 | 366,03K |
| 2026-08-18 | TWD 98,50 | -%1,20 | TWD 99,70 | TWD 100,50 | TWD 98,50 | 340,05K |
| 2026-08-17 | TWD 99,70 | +%0,20 | TWD 100,00 | TWD 100,50 | TWD 99,50 | 314,01K |
| 2026-08-14 | TWD 99,50 | -%1,49 | TWD 101,50 | TWD 104,00 | TWD 99,50 | 605,01K |
| 2026-08-13 | TWD 101,00 | -%0,49 | TWD 102,50 | TWD 103,00 | TWD 101,00 | 244,36K |
| 2026-08-12 | TWD 101,50 | -%0,98 | TWD 103,00 | TWD 105,00 | TWD 101,50 | 578,17K |
| 2026-08-11 | TWD 102,50 | +%0,99 | TWD 101,50 | TWD 104,00 | TWD 101,00 | 622,21K |
| 2026-08-10 | TWD 101,50 | +%1,91 | TWD 101,50 | TWD 102,50 | TWD 100,50 | 474,26K |
| 2026-08-07 | TWD 99,60 | -%0,40 | TWD 101,50 | TWD 102,00 | TWD 99,50 | 432,28K |
| 2026-08-06 | TWD 100,00 | +%0,60 | TWD 99,90 | TWD 101,50 | TWD 98,50 | 371,06K |
| 2026-08-05 | TWD 99,40 | +%3,01 | TWD 99,80 | TWD 101,50 | TWD 98,60 | 641,01K |
| 2026-08-04 | TWD 96,50 | +%1,90 | TWD 94,70 | TWD 96,80 | TWD 93,50 | 323,44K |
| 2026-08-03 | TWD 94,70 | +%1,07 | TWD 91,90 | TWD 95,80 | TWD 91,70 | 402,00K |
| 2026-07-31 | TWD 93,70 | +%6,48 | TWD 92,10 | TWD 96,50 | TWD 91,50 | 482,30K |
| 2026-07-30 | TWD 88,00 | -%4,14 | TWD 89,50 | TWD 92,20 | TWD 88,00 | 702,21K |
| 2026-07-29 | TWD 91,80 | -%1,92 | TWD 94,50 | TWD 94,80 | TWD 88,30 | 1,11M |
| 2026-07-28 | TWD 93,60 | -%5,17 | TWD 98,00 | TWD 98,00 | TWD 93,20 | 647,26K |
| 2026-07-27 | TWD 98,70 | -%3,24 | TWD 102,00 | TWD 102,50 | TWD 97,90 | 595,00K |
| 2026-07-24 | TWD 102,00 | +%2,31 | TWD 99,10 | TWD 105,00 | TWD 98,10 | 1,06M |
| 2026-07-23 | TWD 99,70 | -%1,29 | TWD 101,00 | TWD 102,50 | TWD 99,50 | 338,37K |
| 2026-07-22 | TWD 101,00 | +%1,10 | TWD 102,00 | TWD 104,00 | TWD 100,50 | 448,13K |
| 2026-07-21 | TWD 99,90 | +%3,10 | TWD 99,00 | TWD 102,00 | TWD 98,50 | 613,50K |
| 2026-07-20 | TWD 96,90 | -%2,32 | TWD 100,50 | TWD 100,50 | TWD 93,60 | 783,05K |
| 2026-07-17 | TWD 99,20 | -%2,27 | TWD 100,00 | TWD 101,00 | TWD 98,60 | 876,51K |
| 2026-07-16 | TWD 101,50 | -%1,93 | TWD 102,00 | TWD 104,00 | TWD 101,00 | 549,12K |
| 2026-07-15 | TWD 103,50 | +%0,49 | TWD 103,50 | TWD 105,50 | TWD 103,00 | 606,00K |
| 2026-07-14 | TWD 103,00 | -%3,74 | TWD 107,00 | TWD 108,00 | TWD 98,70 | 1,46M |
| 2026-07-13 | TWD 107,00 | -%3,17 | TWD 111,00 | TWD 111,50 | TWD 107,00 | 827,10K |
| 2026-07-10 | TWD 110,50 | %0,00 | TWD 110,50 | TWD 110,50 | TWD 110,50 | 0 |
| 2026-07-09 | TWD 110,50 | -%1,34 | TWD 112,00 | TWD 113,50 | TWD 110,50 | 413,68K |
| 2026-07-08 | TWD 112,00 | -%1,75 | TWD 114,50 | TWD 114,50 | TWD 109,50 | 735,01K |
| 2026-07-07 | TWD 114,00 | -%3,39 | TWD 120,00 | TWD 120,00 | TWD 113,00 | 865,01K |
| 2026-07-06 | TWD 118,00 | +%0,43 | TWD 118,00 | TWD 121,50 | TWD 118,00 | 847,55K |
| 2026-07-03 | TWD 117,50 | -%0,42 | TWD 116,50 | TWD 121,50 | TWD 116,00 | 795,50K |
| 2026-07-02 | TWD 118,00 | +%1,29 | TWD 116,50 | TWD 118,00 | TWD 114,00 | 584,00K |
| 2026-07-01 | TWD 116,50 | -%0,85 | TWD 118,00 | TWD 119,50 | TWD 115,50 | 925,23K |
| 2026-06-30 | TWD 117,50 | +%3,52 | TWD 115,00 | TWD 117,50 | TWD 115,00 | 592,50K |
| 2026-06-29 | TWD 113,50 | -%2,58 | TWD 117,00 | TWD 118,50 | TWD 113,50 | 950,66K |
| 2026-06-26 | TWD 116,50 | -%6,43 | TWD 122,50 | TWD 127,00 | TWD 116,00 | 2,46M |
| 2026-06-25 | TWD 124,50 | -%7,09 | TWD 134,00 | TWD 135,00 | TWD 123,50 | 5,70M |
| 2026-06-24 | TWD 134,00 | +%9,84 | TWD 120,00 | TWD 134,00 | TWD 119,00 | 5,03M |
| 2026-06-23 | TWD 122,00 | %0,00 | TWD 123,50 | TWD 128,00 | TWD 121,50 | 4,26M |
| 2026-06-22 | TWD 122,00 | +%7,02 | TWD 116,00 | TWD 122,50 | TWD 115,50 | 2,23M |
| 2026-06-18 | TWD 114,00 | +%1,33 | TWD 113,50 | TWD 116,00 | TWD 113,00 | 825,68K |
| 2026-06-17 | TWD 112,50 | +%1,35 | TWD 110,50 | TWD 113,00 | TWD 110,00 | 622,04K |
| 2026-06-16 | TWD 111,00 | -%1,77 | TWD 115,00 | TWD 115,00 | TWD 111,00 | 502,03K |
| 2026-06-15 | TWD 113,00 | +%2,26 | TWD 112,00 | TWD 115,00 | TWD 112,00 | 983,04K |
| 2026-06-12 | TWD 110,50 | +%0,45 | TWD 113,50 | TWD 113,50 | TWD 110,00 | 887,02K |
| 2026-06-11 | TWD 110,00 | +%2,33 | TWD 109,00 | TWD 112,00 | TWD 106,00 | 1,32M |
| 2026-06-10 | TWD 107,50 | -%4,02 | TWD 109,00 | TWD 114,50 | TWD 107,50 | 1,13M |
| 2026-06-09 | TWD 112,00 | +%2,28 | TWD 111,00 | TWD 114,00 | TWD 109,50 | 993,93K |
| 2026-06-08 | TWD 109,50 | -%5,60 | TWD 107,50 | TWD 111,00 | TWD 104,50 | 1,68M |
| 2026-06-05 | TWD 116,00 | -%1,69 | TWD 118,00 | TWD 119,00 | TWD 114,50 | 1,31M |
| 2026-06-04 | TWD 118,00 | -%3,28 | TWD 121,50 | TWD 121,50 | TWD 118,00 | 1,35M |
| 2026-06-03 | TWD 122,00 | -%0,41 | TWD 125,00 | TWD 125,00 | TWD 121,00 | 1,45M |
| 2026-06-02 | TWD 122,50 | -%0,41 | TWD 123,00 | TWD 125,00 | TWD 121,00 | 2,26M |
| 2026-06-01 | TWD 123,00 | -%1,60 | TWD 126,00 | TWD 126,50 | TWD 121,00 | 2,25M |
| 2026-05-29 | TWD 125,00 | %0,00 | TWD 126,00 | TWD 126,50 | TWD 122,00 | 2,04M |
| 2026-05-28 | TWD 125,00 | -%6,02 | TWD 134,00 | TWD 134,50 | TWD 123,50 | 3,96M |
| 2026-05-27 | TWD 133,00 | -%9,22 | TWD 152,00 | TWD 153,00 | TWD 132,00 | 7,21M |