Poindus Systems Corp. 6599
TPEX · Tayvan · Elektronik Teknoloji
TWD 38,70-0,10 (-%0,26)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 38,80 | +%0,52 | TWD 38,60 | TWD 38,80 | TWD 38,60 | 133 |
| 2026-09-29 | TWD 38,60 | -%0,52 | TWD 38,60 | TWD 38,60 | TWD 38,60 | 3 |
| 2026-09-24 | TWD 38,80 | -%0,77 | TWD 39,10 | TWD 39,10 | TWD 38,80 | 6,00K |
| 2026-09-23 | TWD 39,10 | +%0,77 | TWD 39,20 | TWD 39,20 | TWD 38,90 | 3,88K |
| 2026-09-22 | TWD 38,80 | -%0,51 | TWD 38,80 | TWD 38,80 | TWD 38,80 | 2,00K |
| 2026-09-21 | TWD 39,00 | +%0,78 | TWD 38,90 | TWD 39,00 | TWD 38,60 | 15,23K |
| 2026-09-18 | TWD 38,70 | %0,00 | TWD 38,55 | TWD 38,70 | TWD 38,50 | 3,33K |
| 2026-09-17 | TWD 38,70 | +%0,52 | TWD 38,70 | TWD 38,70 | TWD 38,70 | 4,10K |
| 2026-09-16 | TWD 38,50 | %0,00 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 2,00K |
| 2026-09-15 | TWD 38,50 | %0,00 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 0 |
| 2026-09-14 | TWD 38,50 | +%0,52 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 5,00K |
| 2026-09-11 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 0 |
| 2026-09-10 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 3 |
| 2026-09-09 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 3 |
| 2026-09-08 | TWD 38,30 | -%0,78 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 3 |
| 2026-09-07 | TWD 38,60 | %0,00 | TWD 38,60 | TWD 38,60 | TWD 38,60 | 0 |
| 2026-09-04 | TWD 38,60 | %0,00 | TWD 38,50 | TWD 38,60 | TWD 38,50 | 3,85K |
| 2026-09-03 | TWD 38,60 | +%1,45 | TWD 38,00 | TWD 38,60 | TWD 38,00 | 11,00K |
| 2026-09-02 | TWD 38,05 | -%0,26 | TWD 38,00 | TWD 38,15 | TWD 38,00 | 3,06K |
| 2026-09-01 | TWD 38,15 | -%0,39 | TWD 38,30 | TWD 38,30 | TWD 38,00 | 1,19K |
| 2026-08-31 | TWD 38,30 | +%0,52 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 68 |
| 2026-08-28 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 0 |
| 2026-08-27 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 0 |
| 2026-08-26 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 3 |
| 2026-08-25 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 3,15K |
| 2026-08-24 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 1 |
| 2026-08-21 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 3 |
| 2026-08-20 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 3 |
| 2026-08-19 | TWD 38,10 | %0,00 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 3 |
| 2026-08-18 | TWD 38,10 | -%1,42 | TWD 38,10 | TWD 38,10 | TWD 38,10 | 3 |
| 2026-08-17 | TWD 38,65 | +%1,31 | TWD 38,10 | TWD 38,65 | TWD 38,10 | 2,00K |
| 2026-08-14 | TWD 38,15 | %0,00 | TWD 38,15 | TWD 38,15 | TWD 38,15 | 0 |
| 2026-08-13 | TWD 38,15 | %0,00 | TWD 38,15 | TWD 38,15 | TWD 38,15 | 0 |
| 2026-08-12 | TWD 38,15 | -%0,52 | TWD 38,10 | TWD 38,15 | TWD 38,10 | 2 |
| 2026-08-11 | TWD 38,35 | %0,00 | TWD 38,35 | TWD 38,35 | TWD 38,35 | 0 |
| 2026-08-10 | TWD 38,35 | %0,00 | TWD 38,35 | TWD 38,35 | TWD 38,35 | 0 |
| 2026-08-07 | TWD 38,35 | %0,00 | TWD 38,35 | TWD 38,35 | TWD 38,35 | 0 |
| 2026-08-06 | TWD 38,35 | %0,00 | TWD 38,35 | TWD 38,35 | TWD 38,35 | 0 |
| 2026-08-05 | TWD 38,35 | -%1,41 | TWD 38,20 | TWD 38,35 | TWD 38,20 | 4,10K |
| 2026-08-04 | TWD 38,90 | +%1,04 | TWD 38,90 | TWD 38,90 | TWD 38,90 | 1,00K |
| 2026-08-03 | TWD 38,50 | -%1,03 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 2,00K |
| 2026-07-31 | TWD 38,90 | +%2,37 | TWD 38,90 | TWD 38,90 | TWD 38,90 | 3 |
| 2026-07-30 | TWD 38,00 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 4,00K |
| 2026-07-29 | TWD 38,00 | %0,00 | TWD 38,00 | TWD 38,20 | TWD 38,00 | 3,25K |
| 2026-07-28 | TWD 38,00 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 8,02K |
| 2026-07-27 | TWD 38,00 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 0 |
| 2026-07-24 | TWD 38,00 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 0 |
| 2026-07-23 | TWD 38,00 | -%2,56 | TWD 38,00 | TWD 38,75 | TWD 38,00 | 7,01K |
| 2026-07-22 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 3,05K |
| 2026-07-21 | TWD 39,00 | -%0,26 | TWD 39,30 | TWD 39,30 | TWD 39,00 | 3,13K |
| 2026-07-20 | TWD 39,10 | %0,00 | TWD 39,10 | TWD 39,10 | TWD 39,10 | 0 |
| 2026-07-17 | TWD 39,10 | -%2,01 | TWD 39,70 | TWD 39,90 | TWD 39,00 | 12,01K |
| 2026-07-16 | TWD 39,90 | +%0,13 | TWD 39,90 | TWD 39,90 | TWD 39,90 | 6,50K |
| 2026-07-15 | TWD 39,85 | -%1,12 | TWD 39,85 | TWD 39,85 | TWD 39,85 | 19 |
| 2026-07-14 | TWD 40,30 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 40,30 | 0 |
| 2026-07-13 | TWD 40,30 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 40,30 | 1,00K |
| 2026-07-10 | TWD 40,30 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 40,30 | 0 |
| 2026-07-09 | TWD 40,30 | -%2,66 | TWD 40,20 | TWD 40,30 | TWD 40,20 | 6,01K |
| 2026-07-08 | TWD 41,40 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 0 |
| 2026-07-07 | TWD 41,40 | -%0,84 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 1,00K |
| 2026-07-06 | TWD 41,75 | %0,00 | TWD 41,75 | TWD 41,75 | TWD 41,75 | 0 |
| 2026-07-03 | TWD 41,75 | -%0,36 | TWD 41,80 | TWD 41,80 | TWD 41,75 | 99 |
| 2026-07-02 | TWD 41,90 | -%0,71 | TWD 41,90 | TWD 41,90 | TWD 41,90 | 5 |
| 2026-07-01 | TWD 42,20 | -%1,86 | TWD 42,90 | TWD 42,90 | TWD 42,00 | 3,10K |
| 2026-06-30 | TWD 43,00 | +%1,18 | TWD 43,00 | TWD 43,00 | TWD 43,00 | 2 |
| 2026-06-29 | TWD 42,50 | %0,00 | TWD 42,50 | TWD 42,50 | TWD 42,50 | 0 |
| 2026-06-26 | TWD 42,50 | %0,00 | TWD 42,50 | TWD 42,50 | TWD 42,50 | 0 |
| 2026-06-25 | TWD 42,50 | %0,00 | TWD 42,50 | TWD 42,50 | TWD 42,50 | 0 |
| 2026-06-24 | TWD 42,50 | %0,00 | TWD 42,50 | TWD 42,50 | TWD 42,50 | 0 |
| 2026-06-23 | TWD 42,50 | %0,00 | TWD 42,50 | TWD 42,50 | TWD 42,50 | 0 |
| 2026-06-22 | TWD 42,50 | -%3,08 | TWD 43,85 | TWD 44,00 | TWD 42,20 | 15,50K |
| 2026-06-18 | TWD 43,85 | %0,00 | TWD 43,85 | TWD 43,85 | TWD 43,85 | 0 |
| 2026-06-17 | TWD 43,85 | -%3,63 | TWD 43,85 | TWD 45,40 | TWD 43,85 | 119 |
| 2026-06-16 | TWD 45,50 | %0,00 | TWD 45,50 | TWD 45,50 | TWD 45,50 | 0 |
| 2026-06-15 | TWD 45,50 | +%2,25 | TWD 45,50 | TWD 45,50 | TWD 45,50 | 1 |
| 2026-06-12 | TWD 44,50 | -%4,30 | TWD 46,50 | TWD 46,50 | TWD 43,70 | 12,09K |
| 2026-06-11 | TWD 46,50 | +%0,22 | TWD 46,50 | TWD 46,55 | TWD 46,00 | 6,54K |
| 2026-06-10 | TWD 46,40 | %0,00 | TWD 46,40 | TWD 46,55 | TWD 46,40 | 5,14K |
| 2026-06-09 | TWD 46,40 | -%0,22 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 200 |
| 2026-06-08 | TWD 46,50 | %0,00 | TWD 46,10 | TWD 46,50 | TWD 46,10 | 1,03K |
| 2026-06-05 | TWD 46,50 | +%3,33 | TWD 46,50 | TWD 46,50 | TWD 46,50 | 182 |
| 2026-06-04 | TWD 45,00 | %0,00 | TWD 45,00 | TWD 45,00 | TWD 45,00 | 0 |
| 2026-06-03 | TWD 45,00 | +%0,45 | TWD 44,80 | TWD 45,30 | TWD 44,80 | 4,00K |
| 2026-06-02 | TWD 44,80 | -%0,11 | TWD 44,80 | TWD 45,00 | TWD 44,80 | 8,01K |
| 2026-06-01 | TWD 44,85 | +%0,11 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 20 |
| 2026-05-29 | TWD 44,80 | +%2,99 | TWD 43,50 | TWD 44,80 | TWD 43,50 | 1,28K |
| 2026-05-28 | TWD 43,50 | %0,00 | TWD 43,50 | TWD 43,50 | TWD 43,50 | 2,00K |
| 2026-05-27 | TWD 43,50 | -%0,80 | TWD 43,80 | TWD 43,85 | TWD 43,50 | 5,34K |
| 2026-05-26 | TWD 43,85 | -%1,46 | TWD 45,70 | TWD 45,70 | TWD 43,80 | 4,02K |
| 2026-05-25 | TWD 44,50 | %0,00 | TWD 44,50 | TWD 44,50 | TWD 44,50 | 0 |