Rafael Microelectronics, Inc. 6568
TPEX · Tayvan · Elektronik Teknoloji
TWD 141,00+1,00 (+%0,71)
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 141,00 | +%0,71 | TWD 141,50 | TWD 142,00 | TWD 139,50 | 66,73K |
| 2026-10-01 | TWD 140,00 | -%1,75 | TWD 141,50 | TWD 142,00 | TWD 140,00 | 53,08K |
| 2026-09-30 | TWD 142,50 | -%1,04 | TWD 146,50 | TWD 150,00 | TWD 142,50 | 206,71K |
| 2026-09-29 | TWD 144,00 | +%0,70 | TWD 142,50 | TWD 145,00 | TWD 141,50 |
| 135,02K |
| 2026-09-24 | TWD 143,00 | +%2,14 | TWD 140,50 | TWD 143,00 | TWD 138,50 | 91,00K |
| 2026-09-23 | TWD 140,00 | -%0,71 | TWD 141,50 | TWD 145,50 | TWD 140,00 | 141,04K |
| 2026-09-22 | TWD 141,00 | -%2,76 | TWD 145,50 | TWD 145,50 | TWD 140,00 | 90,06K |
| 2026-09-21 | TWD 145,00 | +%1,75 | TWD 144,50 | TWD 145,50 | TWD 142,50 | 73,10K |
| 2026-09-18 | TWD 142,50 | +%2,52 | TWD 140,50 | TWD 145,00 | TWD 140,50 | 133,00K |
| 2026-09-17 | TWD 139,00 | +%2,58 | TWD 138,00 | TWD 143,00 | TWD 138,00 | 184,10K |
| 2026-09-16 | TWD 135,50 | +%3,04 | TWD 133,00 | TWD 138,00 | TWD 133,00 | 178,01K |
| 2026-09-15 | TWD 131,50 | -%2,59 | TWD 135,50 | TWD 136,00 | TWD 131,50 | 34,20K |
| 2026-09-14 | TWD 135,00 | +%1,89 | TWD 132,00 | TWD 138,50 | TWD 132,00 | 59,01K |
| 2026-09-11 | TWD 132,50 | -%0,75 | TWD 132,00 | TWD 138,50 | TWD 130,50 | 113,01K |
| 2026-09-10 | TWD 133,50 | -%2,20 | TWD 136,50 | TWD 138,00 | TWD 133,50 | 68,08K |
| 2026-09-09 | TWD 136,50 | +%1,49 | TWD 136,00 | TWD 137,00 | TWD 134,00 | 48,10K |
| 2026-09-08 | TWD 134,50 | -%0,37 | TWD 135,00 | TWD 135,00 | TWD 132,00 | 57,05K |
| 2026-09-07 | TWD 135,00 | -%1,46 | TWD 137,00 | TWD 139,00 | TWD 135,00 | 41,00K |
| 2026-09-04 | TWD 137,00 | +%2,62 | TWD 136,50 | TWD 139,50 | TWD 133,50 | 83,10K |
| 2026-09-03 | TWD 133,50 | -%4,64 | TWD 142,50 | TWD 142,50 | TWD 133,50 | 153,00K |
| 2026-09-02 | TWD 140,00 | +%5,66 | TWD 134,00 | TWD 143,50 | TWD 132,50 | 240,00K |
| 2026-09-01 | TWD 132,50 | +%2,71 | TWD 132,00 | TWD 135,00 | TWD 132,00 | 47,00K |
| 2026-08-31 | TWD 129,00 | -%1,53 | TWD 131,00 | TWD 131,00 | TWD 128,00 | 41,75K |
| 2026-08-28 | TWD 131,00 | -%2,60 | TWD 134,50 | TWD 136,00 | TWD 131,00 | 50,31K |
| 2026-08-27 | TWD 134,50 | +%2,28 | TWD 132,00 | TWD 138,50 | TWD 131,50 | 133,00K |
| 2026-08-26 | TWD 131,50 | +%3,14 | TWD 127,00 | TWD 132,50 | TWD 127,00 | 61,01K |
| 2026-08-25 | TWD 127,50 | +%2,00 | TWD 126,50 | TWD 128,50 | TWD 124,00 | 68,11K |
| 2026-08-24 | TWD 125,00 | -%0,79 | TWD 126,00 | TWD 130,50 | TWD 125,00 | 62,17K |
| 2026-08-21 | TWD 126,00 | %0,00 | TWD 126,00 | TWD 127,50 | TWD 125,50 | 31,00K |
| 2026-08-20 | TWD 126,00 | +%0,40 | TWD 127,00 | TWD 128,00 | TWD 124,00 | 57,00K |
| 2026-08-19 | TWD 125,50 | -%2,33 | TWD 125,50 | TWD 129,00 | TWD 124,50 | 79,31K |
| 2026-08-18 | TWD 128,50 | -%3,38 | TWD 135,00 | TWD 135,50 | TWD 128,50 | 99,41K |
| 2026-08-17 | TWD 133,00 | +%0,38 | TWD 135,50 | TWD 135,50 | TWD 132,50 | 33,01K |
| 2026-08-14 | TWD 132,50 | -%3,28 | TWD 136,00 | TWD 136,00 | TWD 132,00 | 104,15K |
| 2026-08-13 | TWD 137,00 | -%2,14 | TWD 141,00 | TWD 141,50 | TWD 137,00 | 67,83K |
| 2026-08-12 | TWD 140,00 | +%0,36 | TWD 141,50 | TWD 143,00 | TWD 139,50 | 79,00K |
| 2026-08-11 | TWD 139,50 | %0,00 | TWD 141,00 | TWD 141,00 | TWD 137,00 | 83,00K |
| 2026-08-10 | TWD 139,50 | +%1,45 | TWD 139,50 | TWD 141,50 | TWD 138,00 | 72,15K |
| 2026-08-07 | TWD 137,50 | -%1,43 | TWD 140,00 | TWD 140,00 | TWD 135,50 | 58,03K |
| 2026-08-06 | TWD 139,50 | +%1,09 | TWD 137,00 | TWD 139,50 | TWD 134,00 | 81,00K |
| 2026-08-05 | TWD 138,00 | +%3,76 | TWD 136,00 | TWD 138,50 | TWD 136,00 | 124,01K |
| 2026-08-04 | TWD 133,00 | +%1,53 | TWD 132,50 | TWD 136,00 | TWD 131,50 | 120,00K |
| 2026-08-03 | TWD 131,00 | -%0,76 | TWD 131,00 | TWD 134,50 | TWD 126,50 | 214,00K |
| 2026-07-31 | TWD 132,00 | +%10,00 | TWD 128,00 | TWD 132,00 | TWD 125,00 | 150,03K |
| 2026-07-30 | TWD 120,00 | -%4,00 | TWD 121,50 | TWD 127,50 | TWD 117,00 | 249,02K |
| 2026-07-29 | TWD 125,00 | -%6,37 | TWD 135,00 | TWD 135,00 | TWD 120,50 | 302,00K |
| 2026-07-28 | TWD 133,50 | -%5,32 | TWD 136,00 | TWD 137,00 | TWD 132,50 | 139,06K |
| 2026-07-27 | TWD 141,00 | %0,00 | TWD 140,50 | TWD 142,50 | TWD 139,00 | 79,04K |
| 2026-07-24 | TWD 141,00 | -%3,09 | TWD 143,00 | TWD 146,50 | TWD 140,50 | 61,03K |
| 2026-07-23 | TWD 145,50 | +%0,69 | TWD 145,00 | TWD 146,00 | TWD 143,00 | 61,00K |
| 2026-07-22 | TWD 144,50 | +%0,70 | TWD 144,00 | TWD 147,00 | TWD 144,00 | 104,06K |
| 2026-07-21 | TWD 143,50 | +%5,51 | TWD 140,00 | TWD 144,00 | TWD 138,50 | 101,00K |
| 2026-07-20 | TWD 136,00 | -%2,86 | TWD 141,00 | TWD 142,50 | TWD 132,00 | 265,01K |
| 2026-07-17 | TWD 140,00 | -%7,28 | TWD 146,00 | TWD 149,00 | TWD 140,00 | 236,09K |
| 2026-07-16 | TWD 151,00 | -%2,27 | TWD 154,50 | TWD 155,00 | TWD 149,50 | 77,12K |
| 2026-07-15 | TWD 154,50 | +%0,32 | TWD 156,50 | TWD 157,00 | TWD 154,50 | 74,01K |
| 2026-07-14 | TWD 154,00 | -%4,64 | TWD 161,50 | TWD 161,50 | TWD 147,00 | 288,01K |
| 2026-07-13 | TWD 161,50 | +%3,53 | TWD 159,50 | TWD 161,50 | TWD 153,50 | 124,02K |
| 2026-07-10 | TWD 156,00 | %0,00 | TWD 156,00 | TWD 156,00 | TWD 156,00 | 0 |
| 2026-07-09 | TWD 156,00 | +%0,32 | TWD 156,00 | TWD 159,50 | TWD 156,00 | 103,07K |
| 2026-07-08 | TWD 155,50 | -%0,32 | TWD 158,00 | TWD 158,00 | TWD 152,00 | 143,42K |
| 2026-07-07 | TWD 156,00 | -%3,70 | TWD 162,50 | TWD 163,50 | TWD 155,50 | 210,01K |
| 2026-07-06 | TWD 162,00 | -%0,31 | TWD 163,50 | TWD 168,50 | TWD 162,00 | 206,03K |
| 2026-07-03 | TWD 162,50 | +%0,93 | TWD 158,00 | TWD 165,00 | TWD 158,00 | 105,00K |
| 2026-07-02 | TWD 161,00 | +%1,26 | TWD 159,00 | TWD 163,00 | TWD 154,00 | 95,11K |
| 2026-07-01 | TWD 159,00 | -%2,15 | TWD 163,00 | TWD 164,50 | TWD 159,00 | 144,57K |
| 2026-06-30 | TWD 162,50 | +%2,52 | TWD 163,00 | TWD 163,50 | TWD 161,50 | 133,00K |
| 2026-06-29 | TWD 158,50 | -%1,25 | TWD 165,00 | TWD 165,50 | TWD 158,00 | 173,04K |
| 2026-06-26 | TWD 160,50 | -%6,96 | TWD 172,00 | TWD 172,00 | TWD 160,50 | 351,21K |
| 2026-06-25 | TWD 172,50 | -%2,54 | TWD 178,50 | TWD 180,50 | TWD 171,50 | 309,00K |
| 2026-06-24 | TWD 177,00 | -%0,56 | TWD 178,00 | TWD 179,50 | TWD 174,00 | 216,20K |
| 2026-06-23 | TWD 178,00 | -%1,11 | TWD 180,00 | TWD 181,00 | TWD 174,50 | 302,14K |
| 2026-06-22 | TWD 180,00 | +%1,98 | TWD 179,00 | TWD 180,00 | TWD 176,00 | 203,11K |
| 2026-06-18 | TWD 176,50 | +%1,15 | TWD 175,00 | TWD 181,00 | TWD 174,50 | 192,20K |
| 2026-06-17 | TWD 174,50 | +%1,45 | TWD 169,00 | TWD 175,50 | TWD 167,50 | 161,05K |
| 2026-06-16 | TWD 172,00 | -%1,15 | TWD 176,00 | TWD 180,00 | TWD 170,00 | 245,00K |
| 2026-06-15 | TWD 174,00 | -%1,42 | TWD 178,00 | TWD 179,50 | TWD 173,50 | 199,02K |
| 2026-06-12 | TWD 176,50 | +%0,86 | TWD 181,50 | TWD 182,00 | TWD 176,50 | 224,02K |
| 2026-06-11 | TWD 175,00 | +%2,34 | TWD 169,00 | TWD 176,00 | TWD 163,00 | 375,60K |
| 2026-06-10 | TWD 171,00 | -%2,56 | TWD 174,00 | TWD 181,00 | TWD 170,00 | 541,35K |
| 2026-06-09 | TWD 175,50 | -%4,10 | TWD 185,00 | TWD 185,00 | TWD 173,50 | 761,18K |
| 2026-06-08 | TWD 183,00 | -%9,85 | TWD 183,00 | TWD 183,00 | TWD 183,00 | 206,35K |
| 2026-06-05 | TWD 203,00 | -%4,92 | TWD 210,00 | TWD 213,50 | TWD 200,50 | 435,66K |
| 2026-06-04 | TWD 213,50 | -%4,26 | TWD 221,00 | TWD 221,00 | TWD 213,50 | 275,19K |
| 2026-06-03 | TWD 223,00 | +%1,13 | TWD 224,00 | TWD 228,00 | TWD 216,00 | 383,20K |
| 2026-06-02 | TWD 220,50 | -%7,55 | TWD 238,50 | TWD 238,50 | TWD 215,00 | 949,13K |
| 2026-06-01 | TWD 238,50 | +%5,53 | TWD 233,00 | TWD 243,00 | TWD 227,50 | 737,21K |
| 2026-05-29 | TWD 226,00 | -%1,74 | TWD 234,00 | TWD 235,00 | TWD 225,00 | 337,33K |
| 2026-05-28 | TWD 230,00 | +%1,32 | TWD 228,00 | TWD 234,00 | TWD 224,50 | 414,25K |
| 2026-05-27 | TWD 227,00 | -%7,72 | TWD 250,00 | TWD 250,00 | TWD 226,00 | 1,08M |