GEM Services, Inc. 6525
TWSE · Tayvan · Elektronik Teknoloji
TWD 139,50+3,00 (+%2,20)
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 138,00 | +%1,10 | TWD 137,50 | TWD 141,50 | TWD 135,00 | 722,24K |
| 2026-10-01 | TWD 136,50 | +%0,74 | TWD 135,50 | TWD 138,50 | TWD 135,00 | 721,40K |
| 2026-09-30 | TWD 135,50 | +%1,50 | TWD 135,50 | TWD 136,50 | TWD 134,00 | 467,30K |
| 2026-09-29 | TWD 133,50 | %0,00 | TWD 133,50 | TWD 137,50 | TWD 132,50 | 541,50K |
| 2026-09-24 | TWD 133,50 | +%0,38 | TWD 132,00 | TWD 136,00 | TWD 131,50 | 440,39K |
| 2026-09-23 | TWD 133,00 | %0,00 | TWD 135,00 | TWD 138,50 | TWD 132,00 | 898,17K |
| 2026-09-22 | TWD 133,00 | +%0,38 | TWD 135,50 | TWD 135,50 | TWD 133,00 | 547,07K |
| 2026-09-21 | TWD 132,50 | -%2,21 | TWD 137,00 | TWD 137,50 | TWD 132,50 | 598,22K |
| 2026-09-18 | TWD 135,50 | +%5,04 | TWD 131,00 | TWD 136,00 | TWD 130,50 | 1,16M |
| 2026-09-17 | TWD 129,00 | +%0,39 | TWD 129,50 | TWD 130,50 | TWD 128,50 | 666,16K |
| 2026-09-16 | TWD 128,50 | +%2,39 | TWD 126,50 | TWD 130,00 | TWD 125,00 | 832,00K |
| 2026-09-15 | TWD 125,50 | -%1,95 | TWD 126,00 | TWD 130,00 | TWD 125,50 | 522,03K |
| 2026-09-14 | TWD 128,00 | +%2,81 | TWD 123,00 | TWD 130,50 | TWD 119,00 | 902,63K |
| 2026-09-11 | TWD 124,50 | -%3,86 | TWD 126,50 | TWD 127,00 | TWD 124,50 | 865,16K |
| 2026-09-10 | TWD 129,50 | -%0,77 | TWD 130,50 | TWD 131,00 | TWD 129,00 | 655,76K |
| 2026-09-09 | TWD 130,50 | %0,00 | TWD 132,50 | TWD 132,50 | TWD 129,50 | 793,11K |
| 2026-09-08 | TWD 130,50 | -%2,25 | TWD 135,00 | TWD 136,00 | TWD 129,50 | 963,81K |
| 2026-09-07 | TWD 133,50 | -%3,26 | TWD 140,00 | TWD 140,50 | TWD 133,00 | 1,24M |
| 2026-09-04 | TWD 138,00 | +%1,85 | TWD 139,50 | TWD 140,50 | TWD 136,00 | 763,69K |
| 2026-09-03 | TWD 135,50 | -%1,09 | TWD 138,50 | TWD 142,00 | TWD 135,50 | 1,22M |
| 2026-09-02 | TWD 137,00 | -%4,20 | TWD 141,00 | TWD 143,00 | TWD 137,00 | 1,05M |
| 2026-09-01 | TWD 143,00 | +%2,51 | TWD 142,00 | TWD 145,50 | TWD 141,50 | 1,07M |
| 2026-08-31 | TWD 139,50 | -%3,46 | TWD 143,50 | TWD 143,50 | TWD 138,00 | 1,13M |
| 2026-08-28 | TWD 144,50 | +%2,12 | TWD 143,00 | TWD 150,00 | TWD 143,00 | 2,32M |
| 2026-08-27 | TWD 141,50 | %0,00 | TWD 145,00 | TWD 145,00 | TWD 139,00 | 1,09M |
| 2026-08-26 | TWD 141,50 | +%4,04 | TWD 136,50 | TWD 143,00 | TWD 135,50 | 1,40M |
| 2026-08-25 | TWD 136,00 | -%0,73 | TWD 135,50 | TWD 136,50 | TWD 130,50 | 1,09M |
| 2026-08-24 | TWD 137,00 | -%0,72 | TWD 137,00 | TWD 144,00 | TWD 137,00 | 900,12K |
| 2026-08-21 | TWD 138,00 | -%2,47 | TWD 141,50 | TWD 142,00 | TWD 137,00 | 1,18M |
| 2026-08-20 | TWD 141,50 | -%0,70 | TWD 145,00 | TWD 149,50 | TWD 141,00 | 2,35M |
| 2026-08-19 | TWD 142,50 | -%3,72 | TWD 144,00 | TWD 158,00 | TWD 142,00 | 3,62M |
| 2026-08-18 | TWD 148,00 | +%0,34 | TWD 148,00 | TWD 158,00 | TWD 147,00 | 4,86M |
| 2026-08-17 | TWD 147,50 | +%1,72 | TWD 144,50 | TWD 149,00 | TWD 140,50 | 1,31M |
| 2026-08-14 | TWD 145,00 | -%3,65 | TWD 152,50 | TWD 152,50 | TWD 144,00 | 2,18M |
| 2026-08-13 | TWD 150,50 | +%5,24 | TWD 145,00 | TWD 152,00 | TWD 144,00 | 3,70M |
| 2026-08-12 | TWD 143,00 | +%1,78 | TWD 142,00 | TWD 145,00 | TWD 141,00 | 1,31M |
| 2026-08-11 | TWD 140,50 | -%1,06 | TWD 142,00 | TWD 145,00 | TWD 139,50 | 1,82M |
| 2026-08-10 | TWD 142,00 | +%4,80 | TWD 139,50 | TWD 143,50 | TWD 138,00 | 1,78M |
| 2026-08-07 | TWD 135,50 | -%2,52 | TWD 143,50 | TWD 144,00 | TWD 135,00 | 2,89M |
| 2026-08-06 | TWD 139,00 | +%2,96 | TWD 134,50 | TWD 140,50 | TWD 131,00 | 1,66M |
| 2026-08-05 | TWD 135,00 | -%0,74 | TWD 140,00 | TWD 142,50 | TWD 134,50 | 2,75M |
| 2026-08-04 | TWD 136,00 | +%6,67 | TWD 127,00 | TWD 138,50 | TWD 126,50 | 2,57M |
| 2026-08-03 | TWD 127,50 | +%3,66 | TWD 124,00 | TWD 133,50 | TWD 121,00 | 3,08M |
| 2026-07-31 | TWD 123,00 | +%9,82 | TWD 123,00 | TWD 123,00 | TWD 120,50 | 602,21K |
| 2026-07-30 | TWD 112,00 | -%7,05 | TWD 119,50 | TWD 122,50 | TWD 110,00 | 2,59M |
| 2026-07-29 | TWD 120,50 | -%5,86 | TWD 128,00 | TWD 129,00 | TWD 116,50 | 2,67M |
| 2026-07-28 | TWD 128,00 | -%9,86 | TWD 136,50 | TWD 136,50 | TWD 128,00 | 2,20M |
| 2026-07-27 | TWD 142,00 | +%0,35 | TWD 142,00 | TWD 144,00 | TWD 137,50 | 1,94M |
| 2026-07-24 | TWD 141,50 | -%5,03 | TWD 142,50 | TWD 149,50 | TWD 140,00 | 2,20M |
| 2026-07-23 | TWD 149,00 | -%3,87 | TWD 155,00 | TWD 155,50 | TWD 146,50 | 2,15M |
| 2026-07-22 | TWD 155,00 | +%2,65 | TWD 158,00 | TWD 161,50 | TWD 153,00 | 3,26M |
| 2026-07-21 | TWD 151,00 | -%2,89 | TWD 155,00 | TWD 158,50 | TWD 148,00 | 5,52M |
| 2026-07-20 | TWD 155,50 | -%9,86 | TWD 163,50 | TWD 164,50 | TWD 155,50 | 2,99M |
| 2026-07-17 | TWD 172,50 | -%9,92 | TWD 183,00 | TWD 186,00 | TWD 172,50 | 4,67M |
| 2026-07-16 | TWD 191,50 | +%1,59 | TWD 182,50 | TWD 199,50 | TWD 176,50 | 4,87M |
| 2026-07-15 | TWD 188,50 | +%3,86 | TWD 186,00 | TWD 193,00 | TWD 177,50 | 5,52M |
| 2026-07-14 | TWD 181,50 | -%5,71 | TWD 194,00 | TWD 194,00 | TWD 173,50 | 5,34M |
| 2026-07-13 | TWD 192,50 | -%3,51 | TWD 203,00 | TWD 203,50 | TWD 183,00 | 6,30M |
| 2026-07-10 | TWD 199,50 | %0,00 | TWD 199,50 | TWD 199,50 | TWD 199,50 | 0 |
| 2026-07-09 | TWD 199,50 | +%0,25 | TWD 214,00 | TWD 218,00 | TWD 194,00 | 8,29M |
| 2026-07-08 | TWD 199,00 | -%9,95 | TWD 214,00 | TWD 221,00 | TWD 199,00 | 12,61M |
| 2026-07-07 | TWD 221,00 | +%9,95 | TWD 210,00 | TWD 221,00 | TWD 198,50 | 7,81M |
| 2026-07-06 | TWD 201,00 | +%9,84 | TWD 200,00 | TWD 201,00 | TWD 199,00 | 2,90M |
| 2026-07-03 | TWD 183,00 | +%9,91 | TWD 163,50 | TWD 183,00 | TWD 162,00 | 10,66M |
| 2026-07-02 | TWD 166,50 | +%9,90 | TWD 149,50 | TWD 166,50 | TWD 149,00 | 3,70M |
| 2026-07-01 | TWD 151,50 | +%0,33 | TWD 158,50 | TWD 162,00 | TWD 150,50 | 2,83M |
| 2026-06-30 | TWD 151,00 | +%5,59 | TWD 148,00 | TWD 153,50 | TWD 144,00 | 2,20M |
| 2026-06-29 | TWD 143,00 | -%2,05 | TWD 143,00 | TWD 148,50 | TWD 140,00 | 2,00M |
| 2026-06-26 | TWD 146,00 | -%5,19 | TWD 152,00 | TWD 157,00 | TWD 145,50 | 3,10M |
| 2026-06-25 | TWD 154,00 | -%7,23 | TWD 171,00 | TWD 171,00 | TWD 151,00 | 5,20M |
| 2026-06-24 | TWD 166,00 | -%2,64 | TWD 166,00 | TWD 173,50 | TWD 160,00 | 8,99M |
| 2026-06-23 | TWD 170,50 | +%10,00 | TWD 153,50 | TWD 170,50 | TWD 153,00 | 10,83M |
| 2026-06-22 | TWD 155,00 | +%8,39 | TWD 157,00 | TWD 157,00 | TWD 145,50 | 9,03M |
| 2026-06-18 | TWD 143,00 | +%10,00 | TWD 136,00 | TWD 143,00 | TWD 135,00 | 4,14M |
| 2026-06-17 | TWD 130,00 | +%2,36 | TWD 125,50 | TWD 134,50 | TWD 124,00 | 5,75M |
| 2026-06-16 | TWD 127,00 | -%3,42 | TWD 130,50 | TWD 131,50 | TWD 124,50 | 4,37M |
| 2026-06-15 | TWD 131,50 | +%4,78 | TWD 126,00 | TWD 132,00 | TWD 122,50 | 5,36M |
| 2026-06-12 | TWD 125,50 | +%7,73 | TWD 120,00 | TWD 127,00 | TWD 119,00 | 2,64M |
| 2026-06-11 | TWD 116,50 | +%2,19 | TWD 112,50 | TWD 117,00 | TWD 111,00 | 913,02K |
| 2026-06-10 | TWD 114,00 | -%4,20 | TWD 118,00 | TWD 122,50 | TWD 114,00 | 1,56M |
| 2026-06-09 | TWD 119,00 | %0,00 | TWD 120,00 | TWD 121,00 | TWD 116,00 | 1,14M |
| 2026-06-08 | TWD 119,00 | -%1,65 | TWD 114,00 | TWD 120,50 | TWD 113,50 | 2,18M |
| 2026-06-05 | TWD 121,00 | +%1,26 | TWD 116,00 | TWD 122,50 | TWD 112,00 | 2,96M |
| 2026-06-04 | TWD 119,50 | -%0,42 | TWD 120,00 | TWD 122,00 | TWD 115,00 | 1,21M |
| 2026-06-03 | TWD 120,00 | +%0,42 | TWD 122,00 | TWD 122,50 | TWD 120,00 | 891,55K |
| 2026-06-02 | TWD 119,50 | -%0,83 | TWD 120,50 | TWD 122,00 | TWD 116,00 | 1,39M |
| 2026-06-01 | TWD 120,50 | -%2,03 | TWD 124,00 | TWD 124,50 | TWD 119,00 | 1,38M |
| 2026-05-29 | TWD 123,00 | +%0,41 | TWD 125,50 | TWD 126,00 | TWD 120,50 | 1,43M |
| 2026-05-28 | TWD 122,50 | -%5,41 | TWD 127,50 | TWD 131,00 | TWD 120,50 | 2,41M |
| 2026-05-27 | TWD 129,50 | -%3,36 | TWD 138,00 | TWD 138,00 | TWD 126,00 | 5,06M |