Kingwaytek Technology Co Ltd 6516
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 56,500,00 (%0,00)
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 56,50 | %0,00 | TWD 56,00 | TWD 56,60 | TWD 56,00 | 40,75K |
| 2026-10-01 | TWD 56,50 | %0,00 | TWD 56,50 | TWD 56,50 | TWD 55,90 | 25,10K |
| 2026-09-30 | TWD 56,50 | +%0,53 | TWD 57,50 | TWD 57,50 | TWD 56,20 | 31,10K |
| 2026-09-29 | TWD 56,20 | -%1,40 | TWD 57,50 | TWD 57,50 | TWD 56,20 | 40,00K |
| 2026-09-24 | TWD 57,00 | -%0,87 | TWD 57,40 | TWD 57,50 | TWD 56,40 | 36,01K |
| 2026-09-23 | TWD 57,50 | %0,00 | TWD 58,00 | TWD 58,00 | TWD 56,40 | 49,00K |
| 2026-09-22 | TWD 57,50 | -%1,37 | TWD 59,60 | TWD 59,60 | TWD 57,40 | 27,13K |
| 2026-09-21 | TWD 58,30 | -%0,51 | TWD 59,60 | TWD 59,60 | TWD 58,20 | 23,11K |
| 2026-09-18 | TWD 58,60 | +%1,74 | TWD 57,20 | TWD 59,00 | TWD 57,20 | 54,00K |
| 2026-09-17 | TWD 57,60 | +%1,59 | TWD 56,70 | TWD 58,40 | TWD 56,30 | 52,00K |
| 2026-09-16 | TWD 56,70 | -%0,35 | TWD 56,90 | TWD 56,90 | TWD 55,50 | 55,00K |
| 2026-09-15 | TWD 56,90 | +%1,25 | TWD 55,90 | TWD 56,90 | TWD 54,90 | 153,00K |
| 2026-09-14 | TWD 56,20 | -%1,06 | TWD 56,20 | TWD 56,30 | TWD 55,80 | 28,00K |
| 2026-09-11 | TWD 56,80 | -%0,18 | TWD 56,50 | TWD 57,00 | TWD 56,20 | 17,00K |
| 2026-09-10 | TWD 56,90 | %0,00 | TWD 57,10 | TWD 57,10 | TWD 56,50 | 19,00K |
| 2026-09-09 | TWD 56,90 | -%0,70 | TWD 57,30 | TWD 57,70 | TWD 56,40 | 34,00K |
| 2026-09-08 | TWD 57,30 | -%0,35 | TWD 57,20 | TWD 58,00 | TWD 57,20 | 30,03K |
| 2026-09-07 | TWD 57,50 | +%0,35 | TWD 58,90 | TWD 58,90 | TWD 57,50 | 37,00K |
| 2026-09-04 | TWD 57,30 | -%1,21 | TWD 58,10 | TWD 58,10 | TWD 57,30 | 40,25K |
| 2026-09-03 | TWD 58,00 | -%1,02 | TWD 57,70 | TWD 58,50 | TWD 57,60 | 23,00K |
| 2026-09-02 | TWD 58,60 | +%0,51 | TWD 58,30 | TWD 58,60 | TWD 57,40 | 21,10K |
| 2026-09-01 | TWD 58,30 | +%0,69 | TWD 58,70 | TWD 58,70 | TWD 57,40 | 30,40K |
| 2026-08-31 | TWD 57,90 | -%0,69 | TWD 59,40 | TWD 59,40 | TWD 57,50 | 21,61K |
| 2026-08-28 | TWD 58,30 | +%0,34 | TWD 58,70 | TWD 58,70 | TWD 57,40 | 29,00K |
| 2026-08-27 | TWD 58,10 | +%1,04 | TWD 57,50 | TWD 59,40 | TWD 57,40 | 98,00K |
| 2026-08-26 | TWD 57,50 | %0,00 | TWD 57,80 | TWD 57,80 | TWD 57,00 | 36,00K |
| 2026-08-25 | TWD 57,50 | -%0,69 | TWD 57,40 | TWD 57,70 | TWD 56,90 | 30,00K |
| 2026-08-24 | TWD 57,90 | %0,00 | TWD 58,30 | TWD 58,30 | TWD 57,90 | 9,00K |
| 2026-08-21 | TWD 57,90 | -%1,03 | TWD 58,00 | TWD 58,00 | TWD 57,60 | 19,00K |
| 2026-08-20 | TWD 58,50 | %0,00 | TWD 58,70 | TWD 58,70 | TWD 57,70 | 22,00K |
| 2026-08-19 | TWD 58,50 | -%0,17 | TWD 58,80 | TWD 58,90 | TWD 57,50 | 57,25K |
| 2026-08-18 | TWD 58,60 | -%0,17 | TWD 58,50 | TWD 59,20 | TWD 58,10 | 49,14K |
| 2026-08-17 | TWD 58,70 | -%0,68 | TWD 58,60 | TWD 59,10 | TWD 58,30 | 21,01K |
| 2026-08-14 | TWD 59,10 | -%0,51 | TWD 59,90 | TWD 59,90 | TWD 58,60 | 40,00K |
| 2026-08-13 | TWD 59,40 | -%2,30 | TWD 61,30 | TWD 61,30 | TWD 59,30 | 72,00K |
| 2026-08-12 | TWD 60,80 | +%0,33 | TWD 60,70 | TWD 61,50 | TWD 60,20 | 52,00K |
| 2026-08-11 | TWD 60,60 | -%0,16 | TWD 60,50 | TWD 61,10 | TWD 60,00 | 42,02K |
| 2026-08-10 | TWD 60,70 | -%0,65 | TWD 60,80 | TWD 60,90 | TWD 60,50 | 29,30K |
| 2026-08-07 | TWD 61,10 | -%0,33 | TWD 62,00 | TWD 62,00 | TWD 60,50 | 57,20K |
| 2026-08-06 | TWD 61,30 | -%2,70 | TWD 62,00 | TWD 63,40 | TWD 60,60 | 137,50K |
| 2026-08-05 | TWD 63,00 | +%7,88 | TWD 63,60 | TWD 64,10 | TWD 62,00 | 503,00K |
| 2026-08-04 | TWD 58,40 | +%0,86 | TWD 57,90 | TWD 58,80 | TWD 57,70 | 99,10K |
| 2026-08-03 | TWD 57,90 | +%1,76 | TWD 57,50 | TWD 58,00 | TWD 57,00 | 24,00K |
| 2026-07-31 | TWD 56,90 | +%1,61 | TWD 57,30 | TWD 57,30 | TWD 56,20 | 34,24K |
| 2026-07-30 | TWD 56,00 | +%0,72 | TWD 55,60 | TWD 56,20 | TWD 55,20 | 30,00K |
| 2026-07-29 | TWD 55,60 | -%2,97 | TWD 57,00 | TWD 57,50 | TWD 55,50 | 95,00K |
| 2026-07-28 | TWD 57,30 | -%0,52 | TWD 57,00 | TWD 57,70 | TWD 56,60 | 37,00K |
| 2026-07-27 | TWD 57,60 | +%0,52 | TWD 57,30 | TWD 57,80 | TWD 57,20 | 18,00K |
| 2026-07-24 | TWD 57,30 | -%0,52 | TWD 59,10 | TWD 59,10 | TWD 57,20 | 24,00K |
| 2026-07-23 | TWD 57,60 | +%0,35 | TWD 58,30 | TWD 58,30 | TWD 57,10 | 14,00K |
| 2026-07-22 | TWD 57,40 | -%0,52 | TWD 58,30 | TWD 58,30 | TWD 57,10 | 20,03K |
| 2026-07-21 | TWD 57,70 | +%1,23 | TWD 58,00 | TWD 58,00 | TWD 57,20 | 10,00K |
| 2026-07-20 | TWD 57,00 | +%0,18 | TWD 56,90 | TWD 57,10 | TWD 56,60 | 20,00K |
| 2026-07-17 | TWD 56,90 | -%1,56 | TWD 57,00 | TWD 57,40 | TWD 56,40 | 57,16K |
| 2026-07-16 | TWD 57,80 | -%0,52 | TWD 58,10 | TWD 58,10 | TWD 57,50 | 16,00K |
| 2026-07-15 | TWD 58,10 | +%0,35 | TWD 58,20 | TWD 58,30 | TWD 57,80 | 45,36K |
| 2026-07-14 | TWD 57,90 | +%0,17 | TWD 57,10 | TWD 58,00 | TWD 57,10 | 63,79K |
| 2026-07-13 | TWD 57,80 | %0,00 | TWD 57,70 | TWD 58,70 | TWD 56,70 | 162,00K |
| 2026-07-10 | TWD 57,80 | %0,00 | TWD 57,80 | TWD 57,80 | TWD 57,80 | 0 |
| 2026-07-09 | TWD 57,80 | %0,00 | TWD 56,90 | TWD 57,80 | TWD 56,70 | 42,10K |
| 2026-07-08 | TWD 57,80 | -%0,17 | TWD 57,50 | TWD 57,80 | TWD 56,70 | 48,00K |
| 2026-07-07 | TWD 57,90 | +%0,17 | TWD 58,00 | TWD 59,90 | TWD 57,60 | 131,00K |
| 2026-07-06 | TWD 57,80 | +%0,17 | TWD 57,70 | TWD 58,40 | TWD 57,40 | 18,00K |
| 2026-07-03 | TWD 57,70 | %0,00 | TWD 57,70 | TWD 58,00 | TWD 57,20 | 47,00K |
| 2026-07-02 | TWD 57,70 | +%0,70 | TWD 57,70 | TWD 57,70 | TWD 57,20 | 20,00K |
| 2026-07-01 | TWD 57,30 | +%1,24 | TWD 56,60 | TWD 58,60 | TWD 56,60 | 63,00K |
| 2026-06-30 | TWD 56,60 | +%0,53 | TWD 56,20 | TWD 57,00 | TWD 56,10 | 23,92K |
| 2026-06-29 | TWD 56,30 | +%1,44 | TWD 56,30 | TWD 56,30 | TWD 56,30 | 3,00K |
| 2026-06-26 | TWD 55,50 | -%2,97 | TWD 56,90 | TWD 57,60 | TWD 55,50 | 80,00K |
| 2026-06-25 | TWD 57,20 | -%0,35 | TWD 58,40 | TWD 58,40 | TWD 57,00 | 37,01K |
| 2026-06-24 | TWD 57,40 | -%1,71 | TWD 58,10 | TWD 58,30 | TWD 57,30 | 42,01K |
| 2026-06-23 | TWD 58,40 | %0,00 | TWD 59,30 | TWD 59,30 | TWD 57,90 | 116,00K |
| 2026-06-22 | TWD 58,40 | +%2,82 | TWD 57,20 | TWD 58,50 | TWD 56,20 | 175,20K |
| 2026-06-18 | TWD 56,80 | -%0,18 | TWD 56,90 | TWD 57,30 | TWD 56,20 | 147,00K |
| 2026-06-17 | TWD 56,90 | +%1,61 | TWD 56,60 | TWD 57,40 | TWD 56,20 | 28,25K |
| 2026-06-16 | TWD 56,00 | -%1,23 | TWD 56,80 | TWD 56,80 | TWD 56,00 | 50,00K |
| 2026-06-15 | TWD 56,70 | +%0,89 | TWD 57,10 | TWD 57,50 | TWD 56,10 | 76,00K |
| 2026-06-12 | TWD 56,20 | +%0,72 | TWD 56,00 | TWD 56,50 | TWD 55,80 | 30,00K |
| 2026-06-11 | TWD 55,80 | +%0,18 | TWD 57,00 | TWD 57,00 | TWD 54,60 | 81,08K |
| 2026-06-10 | TWD 55,70 | -%2,45 | TWD 56,20 | TWD 57,20 | TWD 55,70 | 90,13K |
| 2026-06-09 | TWD 57,10 | -%5,31 | TWD 59,90 | TWD 59,90 | TWD 57,10 | 195,01K |
| 2026-06-08 | TWD 60,30 | +%0,17 | TWD 57,90 | TWD 60,70 | TWD 57,20 | 151,42K |
| 2026-06-05 | TWD 60,20 | +%0,17 | TWD 60,60 | TWD 60,70 | TWD 59,10 | 81,00K |
| 2026-06-04 | TWD 60,10 | +%0,33 | TWD 59,90 | TWD 61,00 | TWD 59,90 | 146,00K |
| 2026-06-03 | TWD 59,90 | +%2,92 | TWD 58,30 | TWD 59,90 | TWD 58,10 | 243,76K |
| 2026-06-02 | TWD 58,20 | +%0,17 | TWD 57,60 | TWD 58,60 | TWD 56,90 | 144,87K |
| 2026-06-01 | TWD 58,10 | +%2,65 | TWD 56,60 | TWD 58,90 | TWD 56,60 | 157,00K |
| 2026-05-29 | TWD 56,60 | +%2,17 | TWD 54,80 | TWD 56,80 | TWD 54,80 | 170,25K |
| 2026-05-28 | TWD 55,40 | %0,00 | TWD 55,40 | TWD 56,00 | TWD 54,60 | 153,56K |
| 2026-05-27 | TWD 55,40 | +%0,18 | TWD 55,40 | TWD 55,80 | TWD 55,00 | 95,01K |