Gamesparcs Co., Ltd. 6542
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 39,90-0,60 (-%1,48)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 39,90 | -%1,48 | TWD 40,25 | TWD 40,25 | TWD 39,90 | 4,01K |
| 2026-09-30 | TWD 40,50 | -%1,22 | TWD 40,25 | TWD 40,50 | TWD 40,25 | 8,00K |
| 2026-09-29 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 41,00 | 0 |
| 2026-09-24 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 41,00 | 5,00K |
| 2026-09-23 | TWD 41,00 | -%0,24 | TWD 41,00 | TWD 41,00 | TWD 40,65 | 10,75K |
| 2026-09-22 | TWD 41,10 | -%0,72 | TWD 41,40 | TWD 41,40 | TWD 40,55 | 8,00K |
| 2026-09-21 | TWD 41,40 | -%1,08 | TWD 41,75 | TWD 41,75 | TWD 41,15 | 12,00K |
| 2026-09-18 | TWD 41,85 | -%1,41 | TWD 42,05 | TWD 42,30 | TWD 41,60 | 5,00K |
| 2026-09-17 | TWD 42,45 | -%0,35 | TWD 44,05 | TWD 44,05 | TWD 41,60 | 24,00K |
| 2026-09-16 | TWD 42,60 | -%3,84 | TWD 42,85 | TWD 44,30 | TWD 42,60 | 22,00K |
| 2026-09-15 | TWD 44,30 | +%2,78 | TWD 44,30 | TWD 44,30 | TWD 44,30 | 1,00K |
| 2026-09-14 | TWD 43,10 | +%0,58 | TWD 44,30 | TWD 44,30 | TWD 43,00 | 10,00K |
| 2026-09-11 | TWD 42,85 | -%1,49 | TWD 42,85 | TWD 42,85 | TWD 42,85 | 1,00K |
| 2026-09-10 | TWD 43,50 | +%0,69 | TWD 44,45 | TWD 44,45 | TWD 42,25 | 4,00K |
| 2026-09-09 | TWD 43,20 | %0,00 | TWD 43,20 | TWD 43,20 | TWD 43,20 | 0 |
| 2026-09-08 | TWD 43,20 | -%0,69 | TWD 44,00 | TWD 44,00 | TWD 43,20 | 2,00K |
| 2026-09-07 | TWD 43,50 | -%0,57 | TWD 44,95 | TWD 44,95 | TWD 43,50 | 9,10K |
| 2026-09-04 | TWD 43,75 | -%2,78 | TWD 43,30 | TWD 44,10 | TWD 43,30 | 7,00K |
| 2026-09-03 | TWD 45,00 | +%3,09 | TWD 45,00 | TWD 45,00 | TWD 45,00 | 1,00K |
| 2026-09-02 | TWD 43,65 | -%1,13 | TWD 44,00 | TWD 44,15 | TWD 43,65 | 12,43K |
| 2026-09-01 | TWD 44,15 | -%0,79 | TWD 45,40 | TWD 45,40 | TWD 44,15 | 18,32K |
| 2026-08-31 | TWD 44,50 | %0,00 | TWD 44,50 | TWD 44,50 | TWD 44,50 | 0 |
| 2026-08-28 | TWD 44,50 | %0,00 | TWD 44,50 | TWD 44,50 | TWD 44,50 | 0 |
| 2026-08-27 | TWD 44,50 | -%1,98 | TWD 45,00 | TWD 45,00 | TWD 44,00 | 68,00K |
| 2026-08-26 | TWD 45,40 | +%2,48 | TWD 44,25 | TWD 45,40 | TWD 44,25 | 4,00K |
| 2026-08-25 | TWD 44,30 | -%1,23 | TWD 44,00 | TWD 44,30 | TWD 44,00 | 2,00K |
| 2026-08-24 | TWD 44,85 | +%0,90 | TWD 44,95 | TWD 44,95 | TWD 44,85 | 2,00K |
| 2026-08-21 | TWD 44,45 | +%0,91 | TWD 45,15 | TWD 45,15 | TWD 44,45 | 2,00K |
| 2026-08-20 | TWD 44,05 | -%3,61 | TWD 46,00 | TWD 46,00 | TWD 44,05 | 10,00K |
| 2026-08-19 | TWD 45,70 | +%4,22 | TWD 45,35 | TWD 45,70 | TWD 45,35 | 2,70K |
| 2026-08-18 | TWD 43,85 | -%0,34 | TWD 43,65 | TWD 43,85 | TWD 43,65 | 3,00K |
| 2026-08-17 | TWD 44,00 | -%1,23 | TWD 44,25 | TWD 44,40 | TWD 44,00 | 5,00K |
| 2026-08-14 | TWD 44,55 | -%3,88 | TWD 45,70 | TWD 45,70 | TWD 44,55 | 8,00K |
| 2026-08-13 | TWD 46,35 | -%0,11 | TWD 46,35 | TWD 46,35 | TWD 46,35 | 1,00K |
| 2026-08-12 | TWD 46,40 | +%1,09 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 1,00K |
| 2026-08-11 | TWD 45,90 | -%3,37 | TWD 47,55 | TWD 47,55 | TWD 45,75 | 10,00K |
| 2026-08-10 | TWD 47,50 | +%0,42 | TWD 47,00 | TWD 47,60 | TWD 46,80 | 8,00K |
| 2026-08-07 | TWD 47,30 | -%2,97 | TWD 47,55 | TWD 47,55 | TWD 47,00 | 10,00K |
| 2026-08-06 | TWD 48,75 | +%2,52 | TWD 47,20 | TWD 48,75 | TWD 47,10 | 4,00K |
| 2026-08-05 | TWD 47,55 | +%0,53 | TWD 47,30 | TWD 47,55 | TWD 47,20 | 11,00K |
| 2026-08-04 | TWD 47,30 | +%0,21 | TWD 47,30 | TWD 47,30 | TWD 47,20 | 4,00K |
| 2026-08-03 | TWD 47,20 | -%0,63 | TWD 47,00 | TWD 47,40 | TWD 47,00 | 14,00K |
| 2026-07-31 | TWD 47,50 | +%0,64 | TWD 47,30 | TWD 47,50 | TWD 47,30 | 5,00K |
| 2026-07-30 | TWD 47,20 | -%1,46 | TWD 47,20 | TWD 47,20 | TWD 47,20 | 5,00K |
| 2026-07-29 | TWD 47,90 | +%0,42 | TWD 47,25 | TWD 47,90 | TWD 47,10 | 9,00K |
| 2026-07-28 | TWD 47,70 | -%0,93 | TWD 47,90 | TWD 47,90 | TWD 47,60 | 8,00K |
| 2026-07-27 | TWD 48,15 | -%0,10 | TWD 48,20 | TWD 48,20 | TWD 47,50 | 5,00K |
| 2026-07-24 | TWD 48,20 | +%2,34 | TWD 47,25 | TWD 48,20 | TWD 47,10 | 5,00K |
| 2026-07-23 | TWD 47,10 | -%0,42 | TWD 47,35 | TWD 47,50 | TWD 47,10 | 5,00K |
| 2026-07-22 | TWD 47,30 | -%0,63 | TWD 47,05 | TWD 48,00 | TWD 46,80 | 9,00K |
| 2026-07-21 | TWD 47,60 | +%0,21 | TWD 48,90 | TWD 48,90 | TWD 47,20 | 10,05K |
| 2026-07-20 | TWD 47,50 | +%6,74 | TWD 44,50 | TWD 47,50 | TWD 44,50 | 19,00K |
| 2026-07-17 | TWD 44,50 | +%0,79 | TWD 44,80 | TWD 44,80 | TWD 42,30 | 19,00K |
| 2026-07-16 | TWD 44,15 | -%1,23 | TWD 46,00 | TWD 46,00 | TWD 43,60 | 9,00K |
| 2026-07-15 | TWD 44,70 | +%2,88 | TWD 44,70 | TWD 44,70 | TWD 44,70 | 1,00K |
| 2026-07-14 | TWD 43,45 | +%0,70 | TWD 43,50 | TWD 43,50 | TWD 40,85 | 15,00K |
| 2026-07-13 | TWD 43,15 | -%3,14 | TWD 43,30 | TWD 44,20 | TWD 43,00 | 18,00K |
| 2026-07-10 | TWD 44,55 | %0,00 | TWD 44,55 | TWD 44,55 | TWD 44,55 | 0 |
| 2026-07-09 | TWD 44,55 | -%1,66 | TWD 44,50 | TWD 45,20 | TWD 44,00 | 14,00K |
| 2026-07-08 | TWD 45,30 | -%1,74 | TWD 49,70 | TWD 49,70 | TWD 45,30 | 6,07K |
| 2026-07-07 | TWD 46,10 | %0,00 | TWD 46,10 | TWD 46,10 | TWD 46,10 | 0 |
| 2026-07-06 | TWD 46,10 | %0,00 | TWD 46,10 | TWD 46,10 | TWD 46,10 | 0 |
| 2026-07-03 | TWD 46,10 | -%0,22 | TWD 45,45 | TWD 46,10 | TWD 44,20 | 14,00K |
| 2026-07-02 | TWD 46,20 | -%0,54 | TWD 46,20 | TWD 46,20 | TWD 46,20 | 1,00K |
| 2026-07-01 | TWD 46,45 | +%1,86 | TWD 45,85 | TWD 46,45 | TWD 45,85 | 3,20K |
| 2026-06-30 | TWD 45,60 | %0,00 | TWD 45,60 | TWD 45,60 | TWD 45,60 | 0 |
| 2026-06-29 | TWD 45,60 | -%1,51 | TWD 45,80 | TWD 45,80 | TWD 45,60 | 3,00K |
| 2026-06-26 | TWD 46,30 | -%1,28 | TWD 46,00 | TWD 46,30 | TWD 45,40 | 3,00K |
| 2026-06-25 | TWD 46,90 | -%0,21 | TWD 46,90 | TWD 46,90 | TWD 46,90 | 3,00K |
| 2026-06-24 | TWD 47,00 | +%0,11 | TWD 47,15 | TWD 47,20 | TWD 47,00 | 6,01K |
| 2026-06-23 | TWD 46,95 | -%1,37 | TWD 46,00 | TWD 47,60 | TWD 46,00 | 10,00K |
| 2026-06-22 | TWD 47,60 | -%0,83 | TWD 49,00 | TWD 49,00 | TWD 47,00 | 5,00K |
| 2026-06-18 | TWD 48,00 | %0,00 | TWD 48,00 | TWD 48,00 | TWD 48,00 | 2,00K |
| 2026-06-17 | TWD 48,00 | +%0,10 | TWD 48,30 | TWD 48,30 | TWD 48,00 | 3,00K |
| 2026-06-16 | TWD 47,95 | %0,00 | TWD 46,90 | TWD 47,95 | TWD 46,90 | 2,00K |
| 2026-06-15 | TWD 47,95 | +%1,59 | TWD 47,35 | TWD 48,00 | TWD 47,35 | 12,00K |
| 2026-06-12 | TWD 47,20 | -%0,21 | TWD 47,60 | TWD 47,60 | TWD 45,10 | 7,00K |
| 2026-06-11 | TWD 47,30 | +%1,83 | TWD 48,00 | TWD 49,30 | TWD 46,95 | 16,00K |
| 2026-06-10 | TWD 46,45 | +%1,75 | TWD 45,80 | TWD 49,60 | TWD 45,80 | 43,00K |
| 2026-06-09 | TWD 45,65 | +%0,77 | TWD 45,45 | TWD 46,80 | TWD 45,45 | 7,01K |
| 2026-06-08 | TWD 45,30 | -%4,23 | TWD 46,00 | TWD 46,00 | TWD 45,30 | 6,00K |
| 2026-06-05 | TWD 47,30 | -%2,47 | TWD 47,00 | TWD 47,30 | TWD 46,50 | 12,00K |
| 2026-06-04 | TWD 48,50 | -%2,02 | TWD 50,20 | TWD 51,50 | TWD 48,50 | 12,00K |
| 2026-06-03 | TWD 49,50 | +%10,00 | TWD 46,30 | TWD 49,50 | TWD 46,25 | 47,00K |
| 2026-06-02 | TWD 45,00 | -%2,49 | TWD 45,00 | TWD 45,00 | TWD 45,00 | 1,05K |
| 2026-06-01 | TWD 46,15 | -%0,32 | TWD 46,30 | TWD 46,90 | TWD 45,20 | 18,00K |
| 2026-05-29 | TWD 46,30 | -%2,01 | TWD 47,20 | TWD 47,20 | TWD 45,35 | 8,20K |
| 2026-05-28 | TWD 47,25 | +%2,49 | TWD 46,10 | TWD 47,70 | TWD 45,00 | 12,00K |
| 2026-05-27 | TWD 46,10 | -%2,95 | TWD 46,15 | TWD 46,15 | TWD 46,10 | 5,00K |
| 2026-05-26 | TWD 47,50 | %0,00 | TWD 45,25 | TWD 47,50 | TWD 45,25 | 2,00K |