Nyquest Technology Co Ltd 6494
TPEX · Tayvan · Elektronik Teknoloji
TWD 53,30+0,90 (+%1,72)
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 53,30 | +%1,72 | TWD 52,30 | TWD 53,30 | TWD 51,60 | 85,00K |
| 2026-10-01 | TWD 52,40 | +%1,16 | TWD 52,40 | TWD 53,20 | TWD 52,00 | 106,00K |
| 2026-09-30 | TWD 51,80 | +%1,97 | TWD 51,00 | TWD 51,80 | TWD 51,00 | 68,00K |
| 2026-09-29 | TWD 50,80 | -%0,97 | TWD 50,50 | TWD 52,00 | TWD 50,50 | 93,50K |
| 2026-09-24 | TWD 51,30 | -%0,19 | TWD 51,40 | TWD 51,90 | TWD 50,20 | 63,00K |
| 2026-09-23 | TWD 51,40 | -%0,77 | TWD 53,00 | TWD 53,00 | TWD 51,30 | 82,01K |
| 2026-09-22 | TWD 51,80 | +%1,37 | TWD 52,00 | TWD 52,70 | TWD 51,10 | 180,50K |
| 2026-09-21 | TWD 51,10 | -%0,78 | TWD 51,50 | TWD 52,40 | TWD 51,00 | 141,00K |
| 2026-09-18 | TWD 51,50 | +%3,83 | TWD 50,30 | TWD 51,50 | TWD 49,80 | 115,00K |
| 2026-09-17 | TWD 49,60 | %0,00 | TWD 50,10 | TWD 50,20 | TWD 49,30 | 56,00K |
| 2026-09-16 | TWD 49,60 | +%1,12 | TWD 49,05 | TWD 50,00 | TWD 49,05 | 78,00K |
| 2026-09-15 | TWD 49,05 | -%0,91 | TWD 49,50 | TWD 49,90 | TWD 48,80 | 45,00K |
| 2026-09-14 | TWD 49,50 | -%0,70 | TWD 49,80 | TWD 50,70 | TWD 49,45 | 59,00K |
| 2026-09-11 | TWD 49,85 | -%3,02 | TWD 50,80 | TWD 51,00 | TWD 49,85 | 71,00K |
| 2026-09-10 | TWD 51,40 | +%0,19 | TWD 51,40 | TWD 51,90 | TWD 51,30 | 66,00K |
| 2026-09-09 | TWD 51,30 | -%4,29 | TWD 52,40 | TWD 52,50 | TWD 51,20 | 225,09K |
| 2026-09-08 | TWD 53,60 | -%2,72 | TWD 55,50 | TWD 55,50 | TWD 53,50 | 92,00K |
| 2026-09-07 | TWD 55,10 | -%1,61 | TWD 56,40 | TWD 56,40 | TWD 55,00 | 107,01K |
| 2026-09-04 | TWD 56,00 | +%1,82 | TWD 55,10 | TWD 56,00 | TWD 54,10 | 125,10K |
| 2026-09-03 | TWD 55,00 | -%0,36 | TWD 55,50 | TWD 56,70 | TWD 54,90 | 188,00K |
| 2026-09-02 | TWD 55,20 | +%0,36 | TWD 54,90 | TWD 55,20 | TWD 54,70 | 61,01K |
| 2026-09-01 | TWD 55,00 | +%2,23 | TWD 54,40 | TWD 55,10 | TWD 54,30 | 87,00K |
| 2026-08-31 | TWD 53,80 | -%2,00 | TWD 54,00 | TWD 54,80 | TWD 53,70 | 65,50K |
| 2026-08-28 | TWD 54,90 | +%0,18 | TWD 54,90 | TWD 55,70 | TWD 54,50 | 67,50K |
| 2026-08-27 | TWD 54,80 | -%0,36 | TWD 55,20 | TWD 55,40 | TWD 54,20 | 106,00K |
| 2026-08-26 | TWD 55,00 | +%3,19 | TWD 53,90 | TWD 55,00 | TWD 53,40 | 155,01K |
| 2026-08-25 | TWD 53,30 | -%0,37 | TWD 53,20 | TWD 53,40 | TWD 52,40 | 93,00K |
| 2026-08-24 | TWD 53,50 | -%2,37 | TWD 54,90 | TWD 55,50 | TWD 53,50 | 91,08K |
| 2026-08-21 | TWD 54,80 | -%0,72 | TWD 55,20 | TWD 55,30 | TWD 54,30 | 71,00K |
| 2026-08-20 | TWD 55,20 | -%0,36 | TWD 55,40 | TWD 55,80 | TWD 54,00 | 106,00K |
| 2026-08-19 | TWD 55,40 | +%0,18 | TWD 54,70 | TWD 56,00 | TWD 53,50 | 228,50K |
| 2026-08-18 | TWD 55,30 | +%1,10 | TWD 55,60 | TWD 58,00 | TWD 54,70 | 363,00K |
| 2026-08-17 | TWD 54,70 | -%0,18 | TWD 55,40 | TWD 55,50 | TWD 54,30 | 83,00K |
| 2026-08-14 | TWD 54,80 | +%1,67 | TWD 55,00 | TWD 56,00 | TWD 53,90 | 150,10K |
| 2026-08-13 | TWD 53,90 | -%2,53 | TWD 55,40 | TWD 55,90 | TWD 53,90 | 105,00K |
| 2026-08-12 | TWD 55,30 | +%0,73 | TWD 55,50 | TWD 55,70 | TWD 54,70 | 138,00K |
| 2026-08-11 | TWD 54,90 | -%0,54 | TWD 55,30 | TWD 55,30 | TWD 54,30 | 109,01K |
| 2026-08-10 | TWD 55,20 | +%3,76 | TWD 54,50 | TWD 55,60 | TWD 54,00 | 228,00K |
| 2026-08-07 | TWD 53,20 | +%5,35 | TWD 53,30 | TWD 54,80 | TWD 52,20 | 284,00K |
| 2026-08-06 | TWD 50,50 | +%1,00 | TWD 50,80 | TWD 50,80 | TWD 48,75 | 70,02K |
| 2026-08-05 | TWD 50,00 | +%1,11 | TWD 51,10 | TWD 51,10 | TWD 50,00 | 78,00K |
| 2026-08-04 | TWD 49,45 | +%0,61 | TWD 49,15 | TWD 49,85 | TWD 48,85 | 69,20K |
| 2026-08-03 | TWD 49,15 | %0,00 | TWD 49,00 | TWD 50,70 | TWD 49,00 | 147,20K |
| 2026-07-31 | TWD 49,15 | +%9,22 | TWD 46,45 | TWD 49,35 | TWD 46,45 | 139,02K |
| 2026-07-30 | TWD 45,00 | +%1,58 | TWD 44,75 | TWD 48,55 | TWD 43,90 | 200,00K |
| 2026-07-29 | TWD 44,30 | -%4,32 | TWD 45,70 | TWD 46,25 | TWD 43,00 | 523,00K |
| 2026-07-28 | TWD 46,30 | -%4,93 | TWD 47,55 | TWD 47,75 | TWD 46,10 | 206,03K |
| 2026-07-27 | TWD 48,70 | -%1,42 | TWD 48,85 | TWD 49,20 | TWD 48,10 | 128,00K |
| 2026-07-24 | TWD 49,40 | -%1,59 | TWD 51,40 | TWD 51,40 | TWD 49,20 | 83,13K |
| 2026-07-23 | TWD 50,20 | -%1,57 | TWD 52,10 | TWD 52,10 | TWD 49,70 | 147,00K |
| 2026-07-22 | TWD 51,00 | -%0,58 | TWD 52,60 | TWD 53,10 | TWD 51,00 | 103,10K |
| 2026-07-21 | TWD 51,30 | +%2,91 | TWD 50,90 | TWD 51,40 | TWD 50,60 | 115,42K |
| 2026-07-20 | TWD 49,85 | -%3,02 | TWD 51,40 | TWD 52,00 | TWD 48,80 | 307,38K |
| 2026-07-17 | TWD 51,40 | -%9,51 | TWD 54,40 | TWD 54,40 | TWD 51,20 | 312,42K |
| 2026-07-16 | TWD 56,80 | -%5,96 | TWD 60,30 | TWD 60,30 | TWD 56,80 | 282,10K |
| 2026-07-15 | TWD 60,40 | +%0,33 | TWD 61,30 | TWD 61,50 | TWD 60,20 | 150,00K |
| 2026-07-14 | TWD 60,20 | -%5,64 | TWD 63,50 | TWD 65,00 | TWD 57,50 | 405,00K |
| 2026-07-13 | TWD 63,80 | -%2,45 | TWD 66,80 | TWD 67,00 | TWD 62,10 | 350,10K |
| 2026-07-10 | TWD 65,40 | %0,00 | TWD 65,40 | TWD 65,40 | TWD 65,40 | 0 |
| 2026-07-09 | TWD 65,40 | +%1,71 | TWD 64,60 | TWD 67,90 | TWD 64,60 | 421,00K |
| 2026-07-08 | TWD 64,30 | -%1,83 | TWD 65,50 | TWD 65,90 | TWD 63,50 | 573,15K |
| 2026-07-07 | TWD 65,50 | -%5,07 | TWD 69,50 | TWD 69,50 | TWD 65,10 | 435,40K |
| 2026-07-06 | TWD 69,00 | +%2,07 | TWD 67,70 | TWD 69,60 | TWD 67,70 | 470,18K |
| 2026-07-03 | TWD 67,60 | -%0,15 | TWD 66,00 | TWD 68,30 | TWD 66,00 | 412,00K |
| 2026-07-02 | TWD 67,70 | +%3,99 | TWD 64,70 | TWD 69,70 | TWD 64,30 | 486,11K |
| 2026-07-01 | TWD 65,10 | +%0,77 | TWD 65,90 | TWD 67,80 | TWD 64,30 | 357,00K |
| 2026-06-30 | TWD 64,60 | +%2,70 | TWD 63,40 | TWD 64,90 | TWD 63,20 | 145,96K |
| 2026-06-29 | TWD 62,90 | %0,00 | TWD 63,10 | TWD 64,50 | TWD 62,60 | 207,46K |
| 2026-06-26 | TWD 62,90 | -%4,98 | TWD 66,20 | TWD 66,40 | TWD 62,70 | 455,00K |
| 2026-06-25 | TWD 66,20 | -%4,06 | TWD 69,00 | TWD 69,20 | TWD 66,20 | 452,00K |
| 2026-06-24 | TWD 69,00 | +%0,58 | TWD 69,00 | TWD 70,30 | TWD 66,90 | 796,50K |
| 2026-06-23 | TWD 68,60 | -%0,87 | TWD 71,50 | TWD 72,30 | TWD 66,20 | 1,31M |
| 2026-06-22 | TWD 69,20 | %0,00 | TWD 70,30 | TWD 72,20 | TWD 68,60 | 1,43M |
| 2026-06-18 | TWD 69,20 | +%2,67 | TWD 68,00 | TWD 70,50 | TWD 66,50 | 1,13M |
| 2026-06-17 | TWD 67,40 | -%2,03 | TWD 67,00 | TWD 68,70 | TWD 65,60 | 2,06M |
| 2026-06-16 | TWD 68,80 | +%8,18 | TWD 63,60 | TWD 69,00 | TWD 60,50 | 3,11M |
| 2026-06-15 | TWD 63,60 | +%9,84 | TWD 59,00 | TWD 63,60 | TWD 58,30 | 1,45M |
| 2026-06-12 | TWD 57,90 | +%2,48 | TWD 57,90 | TWD 59,80 | TWD 57,30 | 532,11K |
| 2026-06-11 | TWD 56,50 | +%7,41 | TWD 51,80 | TWD 57,40 | TWD 51,80 | 719,09K |
| 2026-06-10 | TWD 52,60 | +%2,33 | TWD 52,50 | TWD 53,90 | TWD 51,50 | 337,00K |
| 2026-06-09 | TWD 51,40 | +%0,78 | TWD 51,90 | TWD 53,10 | TWD 51,10 | 219,00K |
| 2026-06-08 | TWD 51,00 | -%9,73 | TWD 51,50 | TWD 53,60 | TWD 50,90 | 377,01K |
| 2026-06-05 | TWD 56,50 | -%2,08 | TWD 56,50 | TWD 57,70 | TWD 55,50 | 175,10K |
| 2026-06-04 | TWD 57,70 | +%1,05 | TWD 57,10 | TWD 57,80 | TWD 56,00 | 123,20K |
| 2026-06-03 | TWD 57,10 | +%0,18 | TWD 56,70 | TWD 57,80 | TWD 56,20 | 174,00K |
| 2026-06-02 | TWD 57,00 | -%0,35 | TWD 57,20 | TWD 57,40 | TWD 55,70 | 260,50K |
| 2026-06-01 | TWD 57,20 | -%3,21 | TWD 59,30 | TWD 60,50 | TWD 57,20 | 290,01K |
| 2026-05-29 | TWD 59,10 | +%0,17 | TWD 59,00 | TWD 59,80 | TWD 57,60 | 328,01K |
| 2026-05-28 | TWD 59,00 | +%0,34 | TWD 59,70 | TWD 62,50 | TWD 58,40 | 1,06M |
| 2026-05-27 | TWD 58,80 | +%1,73 | TWD 58,50 | TWD 58,80 | TWD 57,00 | 418,31K |