Baso Precision Optics Ltd. 6517
TPEX · Tayvan · Üretici İmalatı
TWD 66,00+2,50 (+%3,94)
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 66,00 | +%3,94 | TWD 63,60 | TWD 66,30 | TWD 63,60 | 360,56K |
| 2026-10-01 | TWD 63,50 | -%0,16 | TWD 64,10 | TWD 64,10 | TWD 63,10 | 89,03K |
| 2026-09-30 | TWD 63,60 | +%1,27 | TWD 63,20 | TWD 63,60 | TWD 63,10 | 89,39K |
| 2026-09-29 | TWD 62,80 | -%0,48 | TWD 63,70 | TWD 63,70 | TWD 62,10 | 130,00K |
| 2026-09-24 | TWD 63,10 | -%0,63 | TWD 63,40 | TWD 63,40 | TWD 62,80 | 79,08K |
| 2026-09-23 | TWD 63,50 | -%1,09 | TWD 64,80 | TWD 64,80 | TWD 63,10 | 145,00K |
| 2026-09-22 | TWD 64,20 | -%3,02 | TWD 66,60 | TWD 67,30 | TWD 63,80 | 411,01K |
| 2026-09-21 | TWD 66,20 | +%1,85 | TWD 65,60 | TWD 67,60 | TWD 64,70 | 325,24K |
| 2026-09-18 | TWD 65,00 | +%2,36 | TWD 64,40 | TWD 65,90 | TWD 63,80 | 357,06K |
| 2026-09-17 | TWD 63,50 | +%1,11 | TWD 63,40 | TWD 63,60 | TWD 62,70 | 182,11K |
| 2026-09-16 | TWD 62,80 | +%2,95 | TWD 62,30 | TWD 63,90 | TWD 62,10 | 291,00K |
| 2026-09-15 | TWD 61,00 | -%1,13 | TWD 62,10 | TWD 62,60 | TWD 61,00 | 174,01K |
| 2026-09-14 | TWD 61,70 | -%2,37 | TWD 63,50 | TWD 63,50 | TWD 61,50 | 323,00K |
| 2026-09-11 | TWD 63,20 | -%2,77 | TWD 64,50 | TWD 65,50 | TWD 63,20 | 367,00K |
| 2026-09-10 | TWD 65,00 | -%2,69 | TWD 67,00 | TWD 67,00 | TWD 65,00 | 215,03K |
| 2026-09-09 | TWD 66,80 | +%1,98 | TWD 65,90 | TWD 67,50 | TWD 65,20 | 190,00K |
| 2026-09-08 | TWD 65,50 | -%2,67 | TWD 67,40 | TWD 68,20 | TWD 65,50 | 447,40K |
| 2026-09-07 | TWD 67,30 | -%2,75 | TWD 70,70 | TWD 70,70 | TWD 67,00 | 528,02K |
| 2026-09-04 | TWD 69,20 | +%3,59 | TWD 68,00 | TWD 71,00 | TWD 67,50 | 669,15K |
| 2026-09-03 | TWD 66,80 | -%5,65 | TWD 71,30 | TWD 72,50 | TWD 66,80 | 981,19K |
| 2026-09-02 | TWD 70,80 | +%2,46 | TWD 70,20 | TWD 73,40 | TWD 69,50 | 1,09M |
| 2026-09-01 | TWD 69,10 | -%2,40 | TWD 71,50 | TWD 71,80 | TWD 69,00 | 591,93K |
| 2026-08-31 | TWD 70,80 | -%1,12 | TWD 70,80 | TWD 73,00 | TWD 70,80 | 605,15K |
| 2026-08-28 | TWD 71,60 | -%2,85 | TWD 73,90 | TWD 75,50 | TWD 71,50 | 1,36M |
| 2026-08-27 | TWD 73,70 | +%3,37 | TWD 70,90 | TWD 74,70 | TWD 70,20 | 2,02M |
| 2026-08-26 | TWD 71,30 | +%9,36 | TWD 66,30 | TWD 71,70 | TWD 65,60 | 2,73M |
| 2026-08-25 | TWD 65,20 | +%1,72 | TWD 64,00 | TWD 65,60 | TWD 62,80 | 384,00K |
| 2026-08-24 | TWD 64,10 | -%2,44 | TWD 65,70 | TWD 67,40 | TWD 64,10 | 431,01K |
| 2026-08-21 | TWD 65,70 | -%1,50 | TWD 66,90 | TWD 67,00 | TWD 64,50 | 523,50K |
| 2026-08-20 | TWD 66,70 | +%0,15 | TWD 67,20 | TWD 68,90 | TWD 65,80 | 618,00K |
| 2026-08-19 | TWD 66,60 | -%2,20 | TWD 68,30 | TWD 69,50 | TWD 66,60 | 1,78M |
| 2026-08-18 | TWD 68,10 | +%6,41 | TWD 64,50 | TWD 70,40 | TWD 64,10 | 2,11M |
| 2026-08-17 | TWD 64,00 | +%0,31 | TWD 63,50 | TWD 67,30 | TWD 63,10 | 839,00K |
| 2026-08-14 | TWD 63,80 | +%0,16 | TWD 63,80 | TWD 66,00 | TWD 63,40 | 930,03K |
| 2026-08-13 | TWD 63,70 | +%1,11 | TWD 63,80 | TWD 64,80 | TWD 62,60 | 763,10K |
| 2026-08-12 | TWD 63,00 | +%1,78 | TWD 62,20 | TWD 64,00 | TWD 62,00 | 345,00K |
| 2026-08-11 | TWD 61,90 | -%0,16 | TWD 63,00 | TWD 63,60 | TWD 61,60 | 397,21K |
| 2026-08-10 | TWD 62,00 | +%1,64 | TWD 62,00 | TWD 62,40 | TWD 61,10 | 242,07K |
| 2026-08-07 | TWD 61,00 | -%3,17 | TWD 63,00 | TWD 64,10 | TWD 60,70 | 482,32K |
| 2026-08-06 | TWD 63,00 | -%1,56 | TWD 64,20 | TWD 64,80 | TWD 62,60 | 371,10K |
| 2026-08-05 | TWD 64,00 | +%1,27 | TWD 64,10 | TWD 65,70 | TWD 63,70 | 589,05K |
| 2026-08-04 | TWD 63,20 | +%1,12 | TWD 62,00 | TWD 64,60 | TWD 61,80 | 725,13K |
| 2026-08-03 | TWD 62,50 | +%0,16 | TWD 63,60 | TWD 64,80 | TWD 61,90 | 721,25K |
| 2026-07-31 | TWD 62,40 | +%5,23 | TWD 62,40 | TWD 64,60 | TWD 62,30 | 895,01K |
| 2026-07-30 | TWD 59,30 | -%8,63 | TWD 63,80 | TWD 67,30 | TWD 59,00 | 2,21M |
| 2026-07-29 | TWD 64,90 | +%7,10 | TWD 60,60 | TWD 66,40 | TWD 58,20 | 2,31M |
| 2026-07-28 | TWD 60,60 | -%9,96 | TWD 65,00 | TWD 67,20 | TWD 60,60 | 1,01M |
| 2026-07-27 | TWD 67,30 | +%2,59 | TWD 65,60 | TWD 70,60 | TWD 64,80 | 1,04M |
| 2026-07-24 | TWD 65,60 | -%3,53 | TWD 66,50 | TWD 69,80 | TWD 65,60 | 729,53K |
| 2026-07-23 | TWD 68,00 | -%3,95 | TWD 70,00 | TWD 72,80 | TWD 65,80 | 1,39M |
| 2026-07-22 | TWD 70,80 | -%4,58 | TWD 74,90 | TWD 76,60 | TWD 70,60 | 2,33M |
| 2026-07-21 | TWD 74,20 | -%2,75 | TWD 75,60 | TWD 79,90 | TWD 73,70 | 5,31M |
| 2026-07-20 | TWD 76,30 | +%3,25 | TWD 73,10 | TWD 81,00 | TWD 72,50 | 8,22M |
| 2026-07-17 | TWD 73,90 | +%4,08 | TWD 70,10 | TWD 75,10 | TWD 67,30 | 2,71M |
| 2026-07-16 | TWD 71,00 | +%1,72 | TWD 69,10 | TWD 75,80 | TWD 68,80 | 1,55M |
| 2026-07-15 | TWD 69,80 | -%2,79 | TWD 72,40 | TWD 74,00 | TWD 69,60 | 1,21M |
| 2026-07-14 | TWD 71,80 | -%0,28 | TWD 73,10 | TWD 75,60 | TWD 70,10 | 3,92M |
| 2026-07-13 | TWD 72,00 | +%9,92 | TWD 67,10 | TWD 72,00 | TWD 66,90 | 1,38M |
| 2026-07-10 | TWD 65,50 | %0,00 | TWD 65,50 | TWD 65,50 | TWD 65,50 | 0 |
| 2026-07-09 | TWD 65,50 | +%0,61 | TWD 65,30 | TWD 67,90 | TWD 65,00 | 430,12K |
| 2026-07-08 | TWD 65,10 | -%1,21 | TWD 66,80 | TWD 67,00 | TWD 64,00 | 395,11K |
| 2026-07-07 | TWD 65,90 | -%4,63 | TWD 69,70 | TWD 70,10 | TWD 65,80 | 368,44K |
| 2026-07-06 | TWD 69,10 | -%3,09 | TWD 71,30 | TWD 72,60 | TWD 69,10 | 512,10K |
| 2026-07-03 | TWD 71,30 | +%2,59 | TWD 68,80 | TWD 73,90 | TWD 67,70 | 993,09K |
| 2026-07-02 | TWD 69,50 | -%2,80 | TWD 70,10 | TWD 72,00 | TWD 68,50 | 653,11K |
| 2026-07-01 | TWD 71,50 | -%2,05 | TWD 74,00 | TWD 77,70 | TWD 71,00 | 1,72M |
| 2026-06-30 | TWD 73,00 | +%8,15 | TWD 69,20 | TWD 74,10 | TWD 68,60 | 1,47M |
| 2026-06-29 | TWD 67,50 | +%0,60 | TWD 66,20 | TWD 70,50 | TWD 66,20 | 784,05K |
| 2026-06-26 | TWD 67,10 | -%8,08 | TWD 73,10 | TWD 73,10 | TWD 66,90 | 1,23M |
| 2026-06-25 | TWD 73,00 | +%0,69 | TWD 73,00 | TWD 77,80 | TWD 72,20 | 1,82M |
| 2026-06-24 | TWD 72,50 | -%3,46 | TWD 74,10 | TWD 77,00 | TWD 71,60 | 1,30M |
| 2026-06-23 | TWD 75,10 | -%2,59 | TWD 77,10 | TWD 78,60 | TWD 75,00 | 2,90M |
| 2026-06-22 | TWD 77,10 | -%1,28 | TWD 78,10 | TWD 79,10 | TWD 72,60 | 3,07M |
| 2026-06-18 | TWD 78,10 | -%0,64 | TWD 78,30 | TWD 80,70 | TWD 75,80 | 3,41M |
| 2026-06-17 | TWD 78,60 | +%2,61 | TWD 76,00 | TWD 83,00 | TWD 75,00 | 11,13M |
| 2026-06-16 | TWD 76,60 | +%9,90 | TWD 70,20 | TWD 76,60 | TWD 69,30 | 6,19M |
| 2026-06-15 | TWD 69,70 | +%4,65 | TWD 66,20 | TWD 71,00 | TWD 66,20 | 2,01M |
| 2026-06-12 | TWD 66,60 | -%3,48 | TWD 71,70 | TWD 72,90 | TWD 66,60 | 3,13M |
| 2026-06-11 | TWD 69,00 | +%9,87 | TWD 62,80 | TWD 69,00 | TWD 62,80 | 2,19M |
| 2026-06-10 | TWD 62,80 | -%7,65 | TWD 66,90 | TWD 71,40 | TWD 62,80 | 2,61M |
| 2026-06-09 | TWD 68,00 | +%4,29 | TWD 66,00 | TWD 71,70 | TWD 65,60 | 4,05M |
| 2026-06-08 | TWD 65,20 | -%5,92 | TWD 63,20 | TWD 68,00 | TWD 62,40 | 2,38M |
| 2026-06-05 | TWD 69,30 | +%10,00 | TWD 62,70 | TWD 69,30 | TWD 62,50 | 3,08M |
| 2026-06-04 | TWD 63,00 | +%2,61 | TWD 61,60 | TWD 63,80 | TWD 60,80 | 577,14K |
| 2026-06-03 | TWD 61,40 | +%2,33 | TWD 60,90 | TWD 62,50 | TWD 60,60 | 411,05K |
| 2026-06-02 | TWD 60,00 | -%0,83 | TWD 60,60 | TWD 60,80 | TWD 59,20 | 145,00K |
| 2026-06-01 | TWD 60,50 | +%2,54 | TWD 59,60 | TWD 61,40 | TWD 58,00 | 288,50K |
| 2026-05-29 | TWD 59,00 | +%2,43 | TWD 57,80 | TWD 59,80 | TWD 57,80 | 104,10K |
| 2026-05-28 | TWD 57,60 | -%2,54 | TWD 59,00 | TWD 59,90 | TWD 57,30 | 283,00K |
| 2026-05-27 | TWD 59,10 | -%2,80 | TWD 61,20 | TWD 61,20 | TWD 59,00 | 277,10K |