ThroughTek Co., Ltd. 6565
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 17,000,00 (%0,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 17,10 | +%0,59 | TWD 16,50 | TWD 17,10 | TWD 16,50 | 6,01K |
| 2026-09-30 | TWD 17,00 | -%0,29 | TWD 17,15 | TWD 17,25 | TWD 16,50 | 49,96K |
| 2026-09-29 | TWD 17,05 | %0,00 | TWD 17,05 | TWD 17,15 | TWD 17,00 | 9,07K |
| 2026-09-24 | TWD 17,05 | -%1,16 | TWD 17,20 | TWD 17,20 | TWD 16,50 | 25,68K |
| 2026-09-23 | TWD 17,25 | -%1,15 | TWD 17,35 | TWD 17,40 | TWD 16,85 | 26,14K |
| 2026-09-22 | TWD 17,45 | -%1,13 | TWD 17,50 | TWD 17,70 | TWD 16,90 | 31,15K |
| 2026-09-21 | TWD 17,65 | +%2,02 | TWD 17,30 | TWD 17,65 | TWD 16,90 | 19,04K |
| 2026-09-18 | TWD 17,30 | +%0,58 | TWD 17,20 | TWD 17,70 | TWD 16,80 | 50,29K |
| 2026-09-17 | TWD 17,20 | -%0,58 | TWD 17,30 | TWD 17,30 | TWD 16,90 | 14,26K |
| 2026-09-16 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,30 | TWD 16,60 | 29,16K |
| 2026-09-15 | TWD 17,30 | -%3,08 | TWD 17,85 | TWD 17,85 | TWD 16,90 | 56,67K |
| 2026-09-14 | TWD 17,85 | +%2,00 | TWD 17,50 | TWD 17,85 | TWD 17,20 | 15,64K |
| 2026-09-11 | TWD 17,50 | -%5,41 | TWD 18,60 | TWD 18,60 | TWD 16,85 | 95,00K |
| 2026-09-10 | TWD 18,50 | -%1,86 | TWD 18,85 | TWD 18,85 | TWD 18,10 | 25,18K |
| 2026-09-09 | TWD 18,85 | -%4,31 | TWD 19,50 | TWD 19,65 | TWD 17,95 | 119,57K |
| 2026-09-08 | TWD 19,70 | +%12,89 | TWD 17,50 | TWD 21,10 | TWD 17,50 | 373,60K |
| 2026-09-07 | TWD 17,45 | +%4,18 | TWD 16,95 | TWD 17,45 | TWD 16,60 | 35,48K |
| 2026-09-04 | TWD 16,75 | -%9,70 | TWD 18,55 | TWD 18,60 | TWD 16,75 | 83,83K |
| 2026-09-03 | TWD 18,55 | +%2,49 | TWD 17,80 | TWD 18,55 | TWD 17,80 | 21,03K |
| 2026-09-02 | TWD 18,10 | +%0,56 | TWD 18,00 | TWD 18,10 | TWD 17,90 | 21,21K |
| 2026-09-01 | TWD 18,00 | -%4,00 | TWD 18,20 | TWD 18,20 | TWD 17,50 | 67,79K |
| 2026-08-31 | TWD 18,75 | +%2,74 | TWD 18,10 | TWD 18,80 | TWD 18,00 | 24,81K |
| 2026-08-28 | TWD 18,25 | +%3,40 | TWD 17,60 | TWD 18,25 | TWD 17,60 | 29,35K |
| 2026-08-27 | TWD 17,65 | +%1,44 | TWD 17,60 | TWD 17,65 | TWD 17,30 | 12,01K |
| 2026-08-26 | TWD 17,40 | -%0,57 | TWD 17,50 | TWD 17,50 | TWD 17,15 | 13,17K |
| 2026-08-25 | TWD 17,50 | -%1,13 | TWD 17,70 | TWD 17,75 | TWD 17,10 | 7,02K |
| 2026-08-24 | TWD 17,70 | +%0,57 | TWD 17,70 | TWD 17,70 | TWD 17,20 | 5,03K |
| 2026-08-21 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 17,20 | 3,93K |
| 2026-08-20 | TWD 17,60 | -%2,22 | TWD 17,30 | TWD 17,60 | TWD 17,25 | 13,53K |
| 2026-08-19 | TWD 18,00 | -%0,83 | TWD 17,60 | TWD 18,15 | TWD 17,50 | 14,37K |
| 2026-08-18 | TWD 18,15 | %0,00 | TWD 18,15 | TWD 18,15 | TWD 17,50 | 2,91K |
| 2026-08-17 | TWD 18,15 | +%0,83 | TWD 18,00 | TWD 18,15 | TWD 17,50 | 11,32K |
| 2026-08-14 | TWD 18,00 | -%2,44 | TWD 18,20 | TWD 18,20 | TWD 17,30 | 15,99K |
| 2026-08-13 | TWD 18,45 | -%2,89 | TWD 18,45 | TWD 19,15 | TWD 17,50 | 111,81K |
| 2026-08-12 | TWD 19,00 | +%22,98 | TWD 15,45 | TWD 19,45 | TWD 15,45 | 190,95K |
| 2026-08-11 | TWD 15,45 | -%1,28 | TWD 15,65 | TWD 15,65 | TWD 15,10 | 60,70K |
| 2026-08-10 | TWD 15,65 | -%2,19 | TWD 16,00 | TWD 16,00 | TWD 15,40 | 30,09K |
| 2026-08-07 | TWD 16,00 | %0,00 | TWD 15,80 | TWD 16,00 | TWD 15,50 | 9,03K |
| 2026-08-06 | TWD 16,00 | +%0,63 | TWD 15,95 | TWD 16,00 | TWD 15,95 | 4,03K |
| 2026-08-05 | TWD 15,90 | -%1,85 | TWD 15,70 | TWD 16,40 | TWD 15,60 | 58,15K |
| 2026-08-04 | TWD 16,20 | +%1,57 | TWD 15,90 | TWD 16,20 | TWD 15,50 | 65,76K |
| 2026-08-03 | TWD 15,95 | -%1,24 | TWD 16,20 | TWD 16,20 | TWD 15,65 | 20,61K |
| 2026-07-31 | TWD 16,15 | -%0,62 | TWD 16,30 | TWD 16,40 | TWD 15,55 | 86,10K |
| 2026-07-30 | TWD 16,25 | -%0,31 | TWD 15,70 | TWD 16,30 | TWD 15,55 | 25,24K |
| 2026-07-29 | TWD 16,30 | -%2,98 | TWD 16,80 | TWD 16,80 | TWD 15,85 | 117,73K |
| 2026-07-28 | TWD 16,80 | -%2,61 | TWD 16,60 | TWD 17,20 | TWD 16,50 | 25,17K |
| 2026-07-27 | TWD 17,25 | -%0,29 | TWD 16,60 | TWD 17,30 | TWD 16,60 | 7,02K |
| 2026-07-24 | TWD 17,30 | +%2,37 | TWD 17,00 | TWD 17,30 | TWD 16,60 | 7,15K |
| 2026-07-23 | TWD 16,90 | -%5,32 | TWD 17,85 | TWD 17,85 | TWD 16,50 | 92,60K |
| 2026-07-22 | TWD 17,85 | +%1,13 | TWD 17,70 | TWD 17,85 | TWD 17,15 | 4,21K |
| 2026-07-21 | TWD 17,65 | %0,00 | TWD 17,65 | TWD 17,70 | TWD 16,95 | 56,17K |
| 2026-07-20 | TWD 17,65 | +%0,86 | TWD 16,95 | TWD 17,65 | TWD 16,95 | 9,52K |
| 2026-07-17 | TWD 17,50 | -%2,78 | TWD 17,95 | TWD 17,95 | TWD 16,95 | 100,87K |
| 2026-07-16 | TWD 18,00 | -%1,91 | TWD 18,35 | TWD 18,40 | TWD 17,55 | 8,16K |
| 2026-07-15 | TWD 18,35 | +%3,09 | TWD 17,80 | TWD 18,40 | TWD 17,60 | 18,80K |
| 2026-07-14 | TWD 17,80 | -%2,20 | TWD 18,15 | TWD 18,15 | TWD 17,25 | 44,93K |
| 2026-07-13 | TWD 18,20 | -%0,55 | TWD 18,30 | TWD 18,30 | TWD 17,70 | 34,04K |
| 2026-07-10 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,30 | TWD 18,30 | 0 |
| 2026-07-09 | TWD 18,30 | %0,00 | TWD 17,85 | TWD 18,30 | TWD 17,55 | 24,54K |
| 2026-07-08 | TWD 18,30 | -%3,94 | TWD 19,10 | TWD 19,10 | TWD 17,85 | 103,36K |
| 2026-07-07 | TWD 19,05 | -%0,78 | TWD 19,45 | TWD 19,45 | TWD 18,55 | 47,17K |
| 2026-07-06 | TWD 19,20 | -%0,78 | TWD 19,75 | TWD 19,75 | TWD 18,85 | 45,81K |
| 2026-07-03 | TWD 19,35 | -%3,01 | TWD 19,95 | TWD 19,95 | TWD 19,00 | 46,74K |
| 2026-07-02 | TWD 19,95 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,05 | 23,26K |
| 2026-07-01 | TWD 19,95 | -%3,62 | TWD 20,75 | TWD 20,75 | TWD 19,50 | 24,38K |
| 2026-06-30 | TWD 20,70 | +%3,50 | TWD 20,00 | TWD 20,70 | TWD 20,00 | 16,12K |
| 2026-06-29 | TWD 20,00 | +%0,25 | TWD 19,90 | TWD 20,00 | TWD 19,75 | 21,04K |
| 2026-06-26 | TWD 19,95 | -%0,75 | TWD 20,10 | TWD 20,10 | TWD 19,05 | 74,56K |
| 2026-06-25 | TWD 20,10 | +%1,26 | TWD 19,40 | TWD 20,25 | TWD 19,40 | 22,07K |
| 2026-06-24 | TWD 19,85 | -%0,75 | TWD 20,00 | TWD 20,00 | TWD 19,40 | 24,50K |
| 2026-06-23 | TWD 20,00 | -%2,20 | TWD 19,70 | TWD 20,35 | TWD 19,45 | 17,32K |
| 2026-06-22 | TWD 20,45 | -%0,73 | TWD 20,60 | TWD 20,60 | TWD 19,80 | 57,02K |
| 2026-06-18 | TWD 20,60 | +%0,49 | TWD 19,95 | TWD 20,75 | TWD 19,95 | 30,24K |
| 2026-06-17 | TWD 20,50 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,00 | 21,56K |
| 2026-06-16 | TWD 20,50 | -%3,07 | TWD 21,15 | TWD 21,15 | TWD 20,40 | 27,27K |
| 2026-06-15 | TWD 21,15 | +%3,17 | TWD 20,70 | TWD 21,15 | TWD 20,25 | 22,63K |
| 2026-06-12 | TWD 20,50 | +%3,54 | TWD 20,00 | TWD 20,50 | TWD 19,70 | 65,16K |
| 2026-06-11 | TWD 19,80 | -%6,82 | TWD 21,30 | TWD 21,30 | TWD 19,20 | 143,50K |
| 2026-06-10 | TWD 21,25 | -%0,23 | TWD 21,30 | TWD 21,35 | TWD 20,45 | 28,89K |
| 2026-06-09 | TWD 21,30 | -%0,93 | TWD 21,50 | TWD 21,50 | TWD 20,30 | 81,29K |
| 2026-06-08 | TWD 21,50 | -%0,23 | TWD 21,40 | TWD 21,55 | TWD 20,05 | 56,02K |
| 2026-06-05 | TWD 21,55 | -%3,58 | TWD 22,40 | TWD 22,60 | TWD 20,65 | 197,86K |
| 2026-06-04 | TWD 22,35 | -%2,83 | TWD 23,00 | TWD 23,00 | TWD 21,75 | 40,77K |
| 2026-06-03 | TWD 23,00 | +%1,32 | TWD 22,60 | TWD 23,15 | TWD 22,00 | 119,70K |
| 2026-06-02 | TWD 22,70 | +%3,18 | TWD 22,20 | TWD 23,35 | TWD 21,75 | 181,16K |
| 2026-06-01 | TWD 22,00 | +%4,76 | TWD 21,10 | TWD 22,60 | TWD 20,80 | 188,57K |
| 2026-05-29 | TWD 21,00 | +%3,70 | TWD 20,30 | TWD 21,15 | TWD 19,70 | 152,89K |
| 2026-05-28 | TWD 20,25 | -%1,70 | TWD 20,60 | TWD 20,80 | TWD 19,80 | 76,40K |
| 2026-05-27 | TWD 20,60 | +%0,73 | TWD 20,50 | TWD 20,60 | TWD 19,50 | 120,09K |
| 2026-05-26 | TWD 20,45 | -%0,24 | TWD 20,80 | TWD 20,90 | TWD 19,55 | 139,11K |