East Tender Optoelectronics Corp. 6588
TPEX · Tayvan · Elektronik Teknoloji
TWD 113,50+3,50 (+%3,18)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 114,00 | +%3,64 | TWD 110,50 | TWD 116,00 | TWD 110,50 | 926,77K |
| 2026-10-01 | TWD 110,00 | +%1,85 | TWD 109,00 | TWD 112,00 | TWD 108,00 | 1,00M |
| 2026-09-30 | TWD 108,00 | +%0,47 | TWD 109,50 | TWD 113,50 | TWD 108,00 | 1,07M |
| 2026-09-29 | TWD 107,50 | -%4,02 | TWD 110,00 | TWD 112,00 | TWD 107,00 | 701,44K |
| 2026-09-24 | TWD 112,00 | -%0,44 | TWD 112,50 | TWD 113,50 | TWD 111,00 | 589,23K |
| 2026-09-23 | TWD 112,50 | +%0,45 | TWD 112,00 | TWD 119,00 | TWD 112,00 | 2,24M |
| 2026-09-22 | TWD 112,00 | -%1,32 | TWD 116,00 | TWD 118,50 | TWD 112,00 | 1,66M |
| 2026-09-21 | TWD 113,50 | -%3,40 | TWD 118,00 | TWD 118,00 | TWD 113,50 | 1,17M |
| 2026-09-18 | TWD 117,50 | -%0,84 | TWD 119,50 | TWD 122,50 | TWD 116,00 | 3,93M |
| 2026-09-17 | TWD 118,50 | +%7,73 | TWD 115,50 | TWD 121,00 | TWD 114,50 | 6,72M |
| 2026-09-16 | TWD 110,00 | +%10,00 | TWD 102,50 | TWD 110,00 | TWD 102,00 | 1,13M |
| 2026-09-15 | TWD 100,00 | -%6,54 | TWD 106,50 | TWD 107,00 | TWD 100,00 | 970,07K |
| 2026-09-14 | TWD 107,00 | -%0,47 | TWD 105,00 | TWD 113,00 | TWD 104,00 | 1,48M |
| 2026-09-11 | TWD 107,50 | -%4,44 | TWD 111,00 | TWD 112,00 | TWD 107,00 | 1,07M |
| 2026-09-10 | TWD 112,50 | -%2,17 | TWD 113,00 | TWD 116,00 | TWD 112,00 | 1,42M |
| 2026-09-09 | TWD 115,00 | +%1,32 | TWD 114,50 | TWD 118,50 | TWD 111,50 | 2,70M |
| 2026-09-08 | TWD 113,50 | -%3,81 | TWD 118,50 | TWD 127,00 | TWD 113,00 | 7,84M |
| 2026-09-07 | TWD 118,00 | +%8,76 | TWD 109,00 | TWD 119,00 | TWD 108,50 | 5,43M |
| 2026-09-04 | TWD 108,50 | +%5,34 | TWD 104,50 | TWD 109,50 | TWD 102,50 | 1,19M |
| 2026-09-03 | TWD 103,00 | -%4,19 | TWD 107,00 | TWD 111,00 | TWD 101,50 | 1,39M |
| 2026-09-02 | TWD 107,50 | -%1,38 | TWD 107,00 | TWD 114,00 | TWD 107,00 | 2,11M |
| 2026-09-01 | TWD 109,00 | -%1,36 | TWD 111,50 | TWD 112,00 | TWD 107,00 | 1,58M |
| 2026-08-31 | TWD 110,50 | -%1,34 | TWD 110,00 | TWD 114,00 | TWD 105,00 | 2,21M |
| 2026-08-28 | TWD 112,00 | +%1,36 | TWD 109,00 | TWD 112,00 | TWD 105,00 | 2,08M |
| 2026-08-27 | TWD 110,50 | -%3,49 | TWD 113,00 | TWD 114,50 | TWD 108,50 | 2,59M |
| 2026-08-26 | TWD 114,50 | +%2,69 | TWD 113,00 | TWD 118,00 | TWD 112,00 | 7,71M |
| 2026-08-25 | TWD 111,50 | +%9,85 | TWD 99,50 | TWD 111,50 | TWD 97,00 | 3,37M |
| 2026-08-24 | TWD 101,50 | -%5,58 | TWD 106,50 | TWD 108,00 | TWD 100,00 | 1,95M |
| 2026-08-21 | TWD 107,50 | +%6,44 | TWD 102,00 | TWD 110,00 | TWD 101,50 | 4,50M |
| 2026-08-20 | TWD 101,00 | +%6,32 | TWD 96,10 | TWD 103,00 | TWD 94,00 | 4,59M |
| 2026-08-19 | TWD 95,00 | +%0,53 | TWD 92,70 | TWD 98,50 | TWD 91,10 | 1,91M |
| 2026-08-18 | TWD 94,50 | +%3,96 | TWD 90,90 | TWD 96,80 | TWD 88,50 | 2,41M |
| 2026-08-17 | TWD 90,90 | -%2,36 | TWD 93,30 | TWD 94,30 | TWD 90,00 | 731,20K |
| 2026-08-14 | TWD 93,10 | -%0,64 | TWD 93,90 | TWD 94,90 | TWD 91,30 | 734,24K |
| 2026-08-13 | TWD 93,70 | -%3,50 | TWD 99,10 | TWD 100,50 | TWD 93,40 | 2,31M |
| 2026-08-12 | TWD 97,10 | +%9,97 | TWD 87,80 | TWD 97,10 | TWD 87,80 | 1,85M |
| 2026-08-11 | TWD 88,30 | -%2,43 | TWD 89,50 | TWD 90,50 | TWD 85,60 | 709,04K |
| 2026-08-10 | TWD 90,50 | +%0,78 | TWD 91,50 | TWD 95,00 | TWD 89,80 | 1,29M |
| 2026-08-07 | TWD 89,80 | -%4,47 | TWD 94,00 | TWD 98,70 | TWD 88,90 | 2,17M |
| 2026-08-06 | TWD 94,00 | %0,00 | TWD 94,10 | TWD 98,90 | TWD 92,80 | 2,27M |
| 2026-08-05 | TWD 94,00 | -%1,47 | TWD 97,90 | TWD 103,50 | TWD 93,90 | 3,95M |
| 2026-08-04 | TWD 95,40 | +%9,91 | TWD 86,70 | TWD 95,40 | TWD 85,80 | 2,12M |
| 2026-08-03 | TWD 86,80 | -%2,58 | TWD 91,00 | TWD 94,70 | TWD 85,50 | 3,18M |
| 2026-07-31 | TWD 89,10 | +%10,00 | TWD 83,00 | TWD 89,10 | TWD 82,10 | 2,81M |
| 2026-07-30 | TWD 81,00 | -%9,90 | TWD 89,50 | TWD 89,50 | TWD 81,00 | 2,55M |
| 2026-07-29 | TWD 89,90 | -%3,33 | TWD 91,50 | TWD 100,00 | TWD 86,90 | 15,02M |
| 2026-07-28 | TWD 93,00 | +%3,79 | TWD 89,60 | TWD 98,50 | TWD 89,60 | 10,24M |
| 2026-07-27 | TWD 89,60 | +%9,94 | TWD 85,50 | TWD 89,60 | TWD 78,10 | 4,46M |
| 2026-07-24 | TWD 81,50 | +%9,99 | TWD 72,70 | TWD 81,50 | TWD 71,60 | 1,60M |
| 2026-07-23 | TWD 74,10 | +%0,68 | TWD 75,10 | TWD 79,10 | TWD 72,60 | 649,00K |
| 2026-07-22 | TWD 73,60 | +%5,29 | TWD 71,60 | TWD 73,90 | TWD 71,60 | 381,12K |
| 2026-07-21 | TWD 69,90 | +%0,43 | TWD 70,00 | TWD 71,20 | TWD 69,50 | 210,08K |
| 2026-07-20 | TWD 69,60 | -%2,79 | TWD 71,60 | TWD 72,50 | TWD 66,60 | 392,11K |
| 2026-07-17 | TWD 71,60 | -%8,67 | TWD 75,00 | TWD 76,30 | TWD 70,70 | 438,04K |
| 2026-07-16 | TWD 78,40 | -%2,85 | TWD 80,50 | TWD 80,50 | TWD 77,60 | 252,10K |
| 2026-07-15 | TWD 80,70 | +%6,75 | TWD 78,10 | TWD 81,00 | TWD 76,00 | 579,00K |
| 2026-07-14 | TWD 75,60 | -%3,08 | TWD 77,00 | TWD 77,90 | TWD 70,20 | 849,15K |
| 2026-07-13 | TWD 78,00 | -%1,14 | TWD 79,80 | TWD 80,80 | TWD 78,00 | 277,10K |
| 2026-07-10 | TWD 78,90 | %0,00 | TWD 78,90 | TWD 78,90 | TWD 78,90 | 0 |
| 2026-07-09 | TWD 78,90 | -%2,47 | TWD 81,90 | TWD 82,00 | TWD 78,90 | 355,10K |
| 2026-07-08 | TWD 80,90 | -%0,25 | TWD 81,10 | TWD 83,40 | TWD 79,20 | 371,20K |
| 2026-07-07 | TWD 81,10 | -%5,59 | TWD 85,90 | TWD 89,30 | TWD 81,00 | 560,01K |
| 2026-07-06 | TWD 85,90 | -%3,59 | TWD 90,60 | TWD 90,60 | TWD 85,20 | 484,30K |
| 2026-07-03 | TWD 89,10 | +%4,58 | TWD 85,70 | TWD 91,50 | TWD 85,00 | 600,24K |
| 2026-07-02 | TWD 85,20 | +%0,24 | TWD 84,00 | TWD 86,30 | TWD 83,10 | 364,00K |
| 2026-07-01 | TWD 85,00 | -%3,63 | TWD 89,00 | TWD 91,80 | TWD 85,00 | 465,20K |
| 2026-06-30 | TWD 88,20 | +%1,85 | TWD 87,10 | TWD 89,60 | TWD 87,10 | 424,04K |
| 2026-06-29 | TWD 86,60 | -%4,52 | TWD 90,80 | TWD 92,50 | TWD 84,10 | 1,16M |
| 2026-06-26 | TWD 90,70 | -%7,83 | TWD 97,00 | TWD 98,30 | TWD 90,30 | 569,18K |
| 2026-06-25 | TWD 98,40 | -%1,40 | TWD 100,00 | TWD 101,00 | TWD 98,30 | 391,28K |
| 2026-06-24 | TWD 99,80 | -%1,67 | TWD 100,50 | TWD 103,00 | TWD 98,80 | 442,09K |
| 2026-06-23 | TWD 101,50 | -%3,33 | TWD 106,00 | TWD 106,00 | TWD 100,50 | 531,20K |
| 2026-06-22 | TWD 105,00 | -%2,33 | TWD 108,00 | TWD 108,00 | TWD 104,50 | 651,02K |
| 2026-06-18 | TWD 107,50 | -%0,46 | TWD 108,00 | TWD 109,00 | TWD 105,50 | 511,01K |
| 2026-06-17 | TWD 108,00 | -%2,70 | TWD 111,00 | TWD 111,00 | TWD 106,00 | 586,00K |
| 2026-06-16 | TWD 111,00 | -%0,89 | TWD 114,00 | TWD 120,00 | TWD 110,00 | 2,58M |
| 2026-06-15 | TWD 112,00 | +%9,80 | TWD 109,00 | TWD 112,00 | TWD 108,00 | 497,00K |
| 2026-06-12 | TWD 102,00 | +%2,62 | TWD 104,00 | TWD 108,00 | TWD 102,00 | 1,07M |
| 2026-06-11 | TWD 99,40 | -%0,60 | TWD 102,00 | TWD 104,00 | TWD 94,70 | 1,06M |
| 2026-06-10 | TWD 100,00 | -%3,38 | TWD 100,50 | TWD 113,50 | TWD 100,00 | 1,72M |
| 2026-06-09 | TWD 103,50 | +%0,49 | TWD 107,00 | TWD 107,00 | TWD 103,00 | 454,01K |
| 2026-06-08 | TWD 103,00 | -%5,50 | TWD 98,10 | TWD 104,50 | TWD 98,10 | 673,12K |
| 2026-06-05 | TWD 109,00 | +%0,46 | TWD 108,00 | TWD 109,00 | TWD 102,00 | 537,31K |
| 2026-06-04 | TWD 108,50 | -%5,24 | TWD 111,50 | TWD 113,00 | TWD 106,50 | 608,01K |
| 2026-06-03 | TWD 114,50 | +%3,15 | TWD 114,50 | TWD 118,00 | TWD 111,50 | 1,42M |
| 2026-06-02 | TWD 111,00 | +%3,26 | TWD 109,00 | TWD 116,50 | TWD 108,00 | 2,01M |
| 2026-06-01 | TWD 107,50 | -%4,44 | TWD 112,50 | TWD 113,50 | TWD 106,00 | 1,75M |
| 2026-05-29 | TWD 112,50 | -%2,60 | TWD 118,00 | TWD 118,00 | TWD 111,50 | 1,36M |
| 2026-05-28 | TWD 115,50 | -%9,77 | TWD 129,00 | TWD 130,50 | TWD 115,50 | 2,08M |
| 2026-05-27 | TWD 128,00 | -%4,48 | TWD 137,00 | TWD 137,00 | TWD 127,50 | 980,73K |