HY Electronic (Cayman) Limited 6573
TWSE · Tayvan · Elektronik Teknoloji
TWD 16,300,00 (%0,00)
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 16,30 | %0,00 | TWD 16,20 | TWD 16,50 | TWD 15,75 | 296,14K |
| 2026-10-01 | TWD 16,30 | -%0,91 | TWD 16,40 | TWD 16,40 | TWD 16,20 | 77,00K |
| 2026-09-30 | TWD 16,45 | +%3,46 | TWD 15,85 | TWD 16,45 | TWD 15,85 | 185,00K |
| 2026-09-29 | TWD 15,90 | %0,00 | TWD 15,90 | TWD 15,90 | TWD 15,75 | 76,00K |
| 2026-09-24 | TWD 15,90 | -%1,24 | TWD 15,85 | TWD 16,00 | TWD 15,80 | 104,00K |
| 2026-09-23 | TWD 16,10 | -%0,62 | TWD 16,20 | TWD 16,40 | TWD 16,00 | 120,20K |
| 2026-09-22 | TWD 16,20 | -%1,82 | TWD 16,50 | TWD 16,50 | TWD 16,10 | 146,01K |
| 2026-09-21 | TWD 16,50 | -%0,60 | TWD 16,40 | TWD 16,75 | TWD 16,40 | 106,04K |
| 2026-09-18 | TWD 16,60 | -%0,90 | TWD 16,50 | TWD 16,85 | TWD 16,40 | 104,00K |
| 2026-09-17 | TWD 16,75 | +%3,40 | TWD 16,40 | TWD 17,20 | TWD 16,15 | 272,00K |
| 2026-09-16 | TWD 16,20 | +%4,18 | TWD 15,60 | TWD 16,50 | TWD 15,60 | 103,00K |
| 2026-09-15 | TWD 15,55 | -%1,89 | TWD 15,90 | TWD 15,95 | TWD 15,55 | 89,02K |
| 2026-09-14 | TWD 15,85 | -%0,31 | TWD 15,90 | TWD 16,00 | TWD 15,55 | 94,00K |
| 2026-09-11 | TWD 15,90 | -%0,93 | TWD 15,65 | TWD 16,15 | TWD 15,65 | 121,00K |
| 2026-09-10 | TWD 16,05 | -%0,31 | TWD 16,15 | TWD 16,35 | TWD 15,65 | 128,00K |
| 2026-09-09 | TWD 16,10 | -%1,23 | TWD 16,30 | TWD 16,30 | TWD 15,85 | 228,00K |
| 2026-09-08 | TWD 16,30 | +%0,62 | TWD 16,45 | TWD 16,95 | TWD 16,20 | 194,00K |
| 2026-09-07 | TWD 16,20 | -%4,42 | TWD 16,95 | TWD 17,40 | TWD 16,20 | 245,09K |
| 2026-09-04 | TWD 16,95 | +%3,99 | TWD 16,75 | TWD 16,95 | TWD 16,25 | 198,00K |
| 2026-09-03 | TWD 16,30 | -%3,55 | TWD 16,90 | TWD 17,20 | TWD 16,30 | 352,00K |
| 2026-09-02 | TWD 16,90 | -%1,74 | TWD 17,20 | TWD 17,20 | TWD 16,80 | 189,00K |
| 2026-09-01 | TWD 17,20 | -%1,15 | TWD 17,25 | TWD 17,95 | TWD 17,10 | 224,00K |
| 2026-08-31 | TWD 17,40 | -%7,45 | TWD 18,20 | TWD 18,20 | TWD 17,25 | 420,00K |
| 2026-08-28 | TWD 18,80 | +%6,21 | TWD 17,50 | TWD 19,30 | TWD 17,50 | 819,00K |
| 2026-08-27 | TWD 17,70 | -%2,75 | TWD 18,00 | TWD 18,30 | TWD 17,65 | 352,00K |
| 2026-08-26 | TWD 18,20 | +%1,68 | TWD 17,80 | TWD 18,80 | TWD 17,40 | 531,00K |
| 2026-08-25 | TWD 17,90 | +%4,68 | TWD 18,10 | TWD 18,60 | TWD 17,20 | 518,03K |
| 2026-08-24 | TWD 17,10 | %0,00 | TWD 16,90 | TWD 17,55 | TWD 16,80 | 159,88K |
| 2026-08-21 | TWD 17,10 | +%0,59 | TWD 17,00 | TWD 17,30 | TWD 16,75 | 238,10K |
| 2026-08-20 | TWD 17,00 | -%4,23 | TWD 19,15 | TWD 19,15 | TWD 16,95 | 845,01K |
| 2026-08-19 | TWD 17,75 | +%9,91 | TWD 15,65 | TWD 17,75 | TWD 15,65 | 486,20K |
| 2026-08-18 | TWD 16,15 | -%1,82 | TWD 16,55 | TWD 16,80 | TWD 16,00 | 238,01K |
| 2026-08-17 | TWD 16,45 | +%0,61 | TWD 16,40 | TWD 16,60 | TWD 16,10 | 178,00K |
| 2026-08-14 | TWD 16,35 | -%2,97 | TWD 16,85 | TWD 16,85 | TWD 16,00 | 196,32K |
| 2026-08-13 | TWD 16,85 | %0,00 | TWD 15,80 | TWD 17,25 | TWD 15,80 | 248,00K |
| 2026-08-12 | TWD 16,85 | -%1,17 | TWD 17,05 | TWD 17,25 | TWD 16,70 | 259,00K |
| 2026-08-11 | TWD 17,05 | +%0,59 | TWD 18,00 | TWD 18,00 | TWD 16,70 | 272,00K |
| 2026-08-10 | TWD 16,95 | -%1,45 | TWD 17,25 | TWD 17,30 | TWD 16,85 | 354,10K |
| 2026-08-07 | TWD 17,20 | -%0,58 | TWD 17,40 | TWD 17,60 | TWD 16,80 | 192,00K |
| 2026-08-06 | TWD 17,30 | -%1,98 | TWD 17,35 | TWD 17,55 | TWD 16,90 | 315,30K |
| 2026-08-05 | TWD 17,65 | -%3,29 | TWD 18,50 | TWD 18,50 | TWD 17,55 | 463,40K |
| 2026-08-04 | TWD 18,25 | +%8,31 | TWD 16,30 | TWD 18,45 | TWD 16,30 | 481,00K |
| 2026-08-03 | TWD 16,85 | +%1,81 | TWD 16,75 | TWD 17,70 | TWD 16,60 | 450,00K |
| 2026-07-31 | TWD 16,55 | +%9,97 | TWD 16,45 | TWD 16,55 | TWD 15,50 | 511,01K |
| 2026-07-30 | TWD 15,05 | -%9,06 | TWD 15,50 | TWD 16,50 | TWD 15,00 | 417,00K |
| 2026-07-29 | TWD 16,55 | -%1,19 | TWD 18,25 | TWD 18,25 | TWD 15,10 | 779,00K |
| 2026-07-28 | TWD 16,75 | -%8,47 | TWD 17,80 | TWD 17,80 | TWD 16,75 | 454,01K |
| 2026-07-27 | TWD 18,30 | -%3,68 | TWD 18,85 | TWD 19,00 | TWD 17,70 | 391,16K |
| 2026-07-24 | TWD 19,00 | -%5,71 | TWD 21,10 | TWD 21,10 | TWD 19,00 | 435,00K |
| 2026-07-23 | TWD 20,15 | -%7,14 | TWD 21,70 | TWD 22,00 | TWD 20,10 | 799,01K |
| 2026-07-22 | TWD 21,70 | +%9,87 | TWD 20,20 | TWD 21,70 | TWD 20,05 | 543,14K |
| 2026-07-21 | TWD 19,75 | -%1,00 | TWD 20,00 | TWD 20,15 | TWD 19,55 | 340,13K |
| 2026-07-20 | TWD 19,95 | -%1,48 | TWD 20,00 | TWD 20,40 | TWD 18,50 | 742,14K |
| 2026-07-17 | TWD 20,25 | -%8,16 | TWD 20,60 | TWD 21,70 | TWD 19,95 | 1,11M |
| 2026-07-16 | TWD 22,05 | -%5,57 | TWD 22,65 | TWD 23,20 | TWD 21,20 | 982,03K |
| 2026-07-15 | TWD 23,35 | -%2,51 | TWD 23,95 | TWD 24,45 | TWD 22,00 | 1,08M |
| 2026-07-14 | TWD 23,95 | -%7,88 | TWD 25,50 | TWD 25,50 | TWD 23,40 | 1,77M |
| 2026-07-13 | TWD 26,00 | -%6,98 | TWD 27,80 | TWD 28,10 | TWD 25,20 | 1,84M |
| 2026-07-10 | TWD 27,95 | %0,00 | TWD 27,95 | TWD 27,95 | TWD 27,95 | 0 |
| 2026-07-09 | TWD 27,95 | +%1,45 | TWD 27,00 | TWD 29,75 | TWD 26,70 | 2,45M |
| 2026-07-08 | TWD 27,55 | +%9,98 | TWD 24,85 | TWD 27,55 | TWD 23,40 | 2,74M |
| 2026-07-07 | TWD 25,05 | -%9,24 | TWD 29,20 | TWD 29,80 | TWD 24,85 | 3,35M |
| 2026-07-06 | TWD 27,60 | +%9,96 | TWD 25,00 | TWD 27,60 | TWD 24,15 | 2,70M |
| 2026-07-03 | TWD 25,10 | +%8,66 | TWD 23,10 | TWD 25,40 | TWD 22,80 | 3,02M |
| 2026-07-02 | TWD 23,10 | +%10,00 | TWD 19,25 | TWD 23,10 | TWD 19,20 | 1,97M |
| 2026-07-01 | TWD 21,00 | -%3,23 | TWD 22,75 | TWD 23,40 | TWD 21,00 | 1,76M |
| 2026-06-30 | TWD 21,70 | +%9,87 | TWD 20,50 | TWD 21,70 | TWD 19,40 | 1,38M |
| 2026-06-29 | TWD 19,75 | -%0,50 | TWD 20,00 | TWD 21,30 | TWD 19,50 | 1,04M |
| 2026-06-26 | TWD 19,85 | -%5,48 | TWD 21,00 | TWD 21,10 | TWD 19,50 | 1,46M |
| 2026-06-25 | TWD 21,00 | -%2,33 | TWD 23,45 | TWD 23,50 | TWD 20,50 | 3,22M |
| 2026-06-24 | TWD 21,50 | +%9,97 | TWD 18,45 | TWD 21,50 | TWD 17,85 | 3,32M |
| 2026-06-23 | TWD 19,55 | +%9,83 | TWD 18,25 | TWD 19,55 | TWD 18,10 | 3,78M |
| 2026-06-22 | TWD 17,80 | +%9,88 | TWD 17,80 | TWD 17,80 | TWD 17,80 | 876,15K |
| 2026-06-18 | TWD 16,20 | +%9,83 | TWD 15,30 | TWD 16,20 | TWD 15,30 | 622,00K |
| 2026-06-17 | TWD 14,75 | -%0,34 | TWD 14,80 | TWD 15,10 | TWD 14,15 | 261,10K |
| 2026-06-16 | TWD 14,80 | -%1,99 | TWD 15,20 | TWD 15,30 | TWD 14,60 | 290,00K |
| 2026-06-15 | TWD 15,10 | +%2,72 | TWD 14,75 | TWD 15,55 | TWD 14,75 | 257,00K |
| 2026-06-12 | TWD 14,70 | -%1,34 | TWD 15,85 | TWD 15,85 | TWD 14,50 | 269,05K |
| 2026-06-11 | TWD 14,90 | -%1,00 | TWD 15,00 | TWD 15,00 | TWD 14,20 | 403,00K |
| 2026-06-10 | TWD 15,05 | -%1,31 | TWD 15,20 | TWD 15,75 | TWD 14,80 | 255,00K |
| 2026-06-09 | TWD 15,25 | +%1,33 | TWD 15,15 | TWD 15,95 | TWD 15,10 | 342,10K |
| 2026-06-08 | TWD 15,05 | -%6,52 | TWD 14,50 | TWD 15,55 | TWD 14,50 | 403,00K |
| 2026-06-05 | TWD 16,10 | -%3,30 | TWD 16,55 | TWD 16,60 | TWD 15,80 | 613,00K |
| 2026-06-04 | TWD 16,65 | -%7,76 | TWD 18,00 | TWD 18,00 | TWD 16,50 | 1,05M |
| 2026-06-03 | TWD 18,05 | +%4,34 | TWD 18,35 | TWD 18,65 | TWD 17,70 | 1,86M |
| 2026-06-02 | TWD 17,30 | +%9,84 | TWD 15,75 | TWD 17,30 | TWD 15,75 | 1,49M |
| 2026-06-01 | TWD 15,75 | -%3,37 | TWD 15,70 | TWD 16,55 | TWD 14,70 | 2,25M |
| 2026-05-29 | TWD 16,30 | +%9,76 | TWD 16,30 | TWD 16,30 | TWD 16,30 | 1,77M |
| 2026-05-28 | TWD 14,85 | +%10,00 | TWD 13,55 | TWD 14,85 | TWD 13,55 | 1,33M |
| 2026-05-27 | TWD 13,50 | -%3,23 | TWD 14,10 | TWD 14,30 | TWD 13,45 | 254,30K |