Taiwan Takisawa Technology Co., Ltd. 6609
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 39,55-0,40 (-%1,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 39,55 | -%1,00 | TWD 40,35 | TWD 40,35 | TWD 39,55 | 60,00K |
| 2026-09-30 | TWD 39,95 | +%0,88 | TWD 39,70 | TWD 40,00 | TWD 39,45 | 75,00K |
| 2026-09-29 | TWD 39,60 | -%0,50 | TWD 39,65 | TWD 39,80 | TWD 39,30 | 60,04K |
| 2026-09-24 | TWD 39,80 | -%0,13 | TWD 40,25 | TWD 40,25 | TWD 39,60 | 33,00K |
| 2026-09-23 | TWD 39,85 | +%0,13 | TWD 39,90 | TWD 40,05 | TWD 39,75 | 68,01K |
| 2026-09-22 | TWD 39,80 | -%0,50 | TWD 40,40 | TWD 40,40 | TWD 39,70 | 73,00K |
| 2026-09-21 | TWD 40,00 | +%2,30 | TWD 39,10 | TWD 40,00 | TWD 39,05 | 99,00K |
| 2026-09-18 | TWD 39,10 | +%0,26 | TWD 39,10 | TWD 39,20 | TWD 38,85 | 56,64K |
| 2026-09-17 | TWD 39,00 | +%0,39 | TWD 38,75 | TWD 39,05 | TWD 38,70 | 154,33K |
| 2026-09-16 | TWD 38,85 | %0,00 | TWD 38,80 | TWD 39,50 | TWD 38,40 | 150,00K |
| 2026-09-15 | TWD 38,85 | +%0,13 | TWD 38,80 | TWD 39,00 | TWD 38,70 | 107,00K |
| 2026-09-14 | TWD 38,80 | -%0,77 | TWD 39,10 | TWD 39,40 | TWD 38,50 | 56,00K |
| 2026-09-11 | TWD 39,10 | -%0,38 | TWD 39,60 | TWD 39,60 | TWD 39,05 | 67,00K |
| 2026-09-10 | TWD 39,25 | -%1,13 | TWD 39,70 | TWD 39,90 | TWD 39,25 | 59,00K |
| 2026-09-09 | TWD 39,70 | +%0,76 | TWD 39,40 | TWD 39,95 | TWD 39,25 | 144,00K |
| 2026-09-08 | TWD 39,40 | -%0,51 | TWD 39,35 | TWD 39,60 | TWD 39,15 | 76,00K |
| 2026-09-07 | TWD 39,60 | -%0,75 | TWD 39,90 | TWD 39,90 | TWD 39,30 | 83,00K |
| 2026-09-04 | TWD 39,90 | -%0,99 | TWD 40,35 | TWD 40,35 | TWD 39,25 | 106,00K |
| 2026-09-03 | TWD 40,30 | -%0,62 | TWD 40,65 | TWD 41,00 | TWD 39,90 | 161,00K |
| 2026-09-02 | TWD 40,55 | +%1,12 | TWD 40,20 | TWD 41,35 | TWD 40,20 | 287,00K |
| 2026-09-01 | TWD 40,10 | +%1,26 | TWD 39,85 | TWD 40,20 | TWD 39,65 | 141,00K |
| 2026-08-31 | TWD 39,60 | -%0,63 | TWD 39,15 | TWD 39,95 | TWD 39,15 | 79,00K |
| 2026-08-28 | TWD 39,85 | -%0,99 | TWD 40,40 | TWD 40,40 | TWD 39,50 | 95,00K |
| 2026-08-27 | TWD 40,25 | +%1,26 | TWD 39,75 | TWD 40,60 | TWD 39,75 | 127,19K |
| 2026-08-26 | TWD 39,75 | +%0,51 | TWD 39,10 | TWD 39,85 | TWD 39,10 | 84,07K |
| 2026-08-25 | TWD 39,55 | +%0,13 | TWD 39,00 | TWD 39,85 | TWD 38,75 | 55,00K |
| 2026-08-24 | TWD 39,50 | +%1,02 | TWD 39,10 | TWD 39,60 | TWD 39,10 | 84,24K |
| 2026-08-21 | TWD 39,10 | -%0,51 | TWD 39,35 | TWD 39,35 | TWD 38,85 | 80,10K |
| 2026-08-20 | TWD 39,30 | +%0,77 | TWD 39,00 | TWD 39,30 | TWD 38,55 | 107,00K |
| 2026-08-19 | TWD 39,00 | +%0,26 | TWD 38,60 | TWD 39,10 | TWD 38,50 | 89,95K |
| 2026-08-18 | TWD 38,90 | -%0,38 | TWD 39,05 | TWD 39,10 | TWD 38,50 | 99,00K |
| 2026-08-17 | TWD 39,05 | +%1,17 | TWD 38,70 | TWD 39,50 | TWD 38,70 | 108,03K |
| 2026-08-14 | TWD 38,60 | -%2,40 | TWD 39,90 | TWD 39,90 | TWD 38,50 | 111,00K |
| 2026-08-13 | TWD 39,55 | -%0,13 | TWD 39,60 | TWD 40,25 | TWD 39,50 | 128,00K |
| 2026-08-12 | TWD 39,60 | +%1,67 | TWD 38,75 | TWD 40,15 | TWD 38,75 | 206,12K |
| 2026-08-11 | TWD 38,95 | -%1,77 | TWD 39,30 | TWD 39,85 | TWD 38,95 | 120,05K |
| 2026-08-10 | TWD 39,65 | +%2,45 | TWD 38,80 | TWD 39,65 | TWD 38,30 | 111,37K |
| 2026-08-07 | TWD 38,70 | +%1,18 | TWD 38,30 | TWD 40,15 | TWD 38,30 | 285,00K |
| 2026-08-06 | TWD 38,25 | +%0,13 | TWD 38,45 | TWD 38,45 | TWD 37,65 | 106,00K |
| 2026-08-05 | TWD 38,20 | +%2,55 | TWD 37,25 | TWD 38,20 | TWD 37,25 | 176,03K |
| 2026-08-04 | TWD 37,25 | +%0,40 | TWD 36,90 | TWD 37,60 | TWD 36,85 | 93,00K |
| 2026-08-03 | TWD 37,10 | +%2,06 | TWD 36,40 | TWD 37,25 | TWD 36,30 | 147,00K |
| 2026-07-31 | TWD 36,35 | +%3,27 | TWD 35,60 | TWD 36,90 | TWD 35,60 | 161,53K |
| 2026-07-30 | TWD 35,20 | -%0,56 | TWD 35,40 | TWD 36,00 | TWD 34,75 | 256,08K |
| 2026-07-29 | TWD 35,40 | -%4,71 | TWD 37,25 | TWD 37,40 | TWD 35,00 | 521,35K |
| 2026-07-28 | TWD 37,15 | -%2,49 | TWD 37,70 | TWD 38,30 | TWD 36,60 | 231,02K |
| 2026-07-27 | TWD 38,10 | -%0,65 | TWD 38,40 | TWD 38,90 | TWD 37,60 | 120,03K |
| 2026-07-24 | TWD 38,35 | -%2,91 | TWD 39,35 | TWD 39,35 | TWD 38,00 | 195,00K |
| 2026-07-23 | TWD 39,50 | +%0,77 | TWD 39,50 | TWD 39,90 | TWD 38,90 | 127,00K |
| 2026-07-22 | TWD 39,20 | +%1,16 | TWD 39,30 | TWD 39,75 | TWD 38,95 | 202,00K |
| 2026-07-21 | TWD 38,75 | +%1,44 | TWD 38,90 | TWD 39,30 | TWD 38,30 | 206,00K |
| 2026-07-20 | TWD 38,20 | -%2,43 | TWD 39,25 | TWD 39,45 | TWD 36,90 | 403,01K |
| 2026-07-17 | TWD 39,15 | -%7,56 | TWD 42,35 | TWD 42,35 | TWD 39,00 | 640,01K |
| 2026-07-16 | TWD 42,35 | -%4,94 | TWD 43,80 | TWD 44,00 | TWD 42,25 | 407,07K |
| 2026-07-15 | TWD 44,55 | -%3,05 | TWD 46,00 | TWD 46,30 | TWD 43,80 | 1,39M |
| 2026-07-14 | TWD 45,95 | +%5,03 | TWD 43,75 | TWD 46,30 | TWD 41,30 | 3,78M |
| 2026-07-13 | TWD 43,75 | +%9,92 | TWD 40,75 | TWD 43,75 | TWD 40,35 | 1,67M |
| 2026-07-10 | TWD 39,80 | %0,00 | TWD 39,80 | TWD 39,80 | TWD 39,80 | 0 |
| 2026-07-09 | TWD 39,80 | -%0,25 | TWD 39,95 | TWD 40,45 | TWD 39,60 | 148,00K |
| 2026-07-08 | TWD 39,90 | +%1,01 | TWD 39,80 | TWD 40,10 | TWD 38,75 | 167,12K |
| 2026-07-07 | TWD 39,50 | -%4,13 | TWD 40,75 | TWD 41,00 | TWD 39,00 | 427,00K |
| 2026-07-06 | TWD 41,20 | -%1,79 | TWD 41,95 | TWD 42,60 | TWD 41,20 | 217,00K |
| 2026-07-03 | TWD 41,95 | +%0,12 | TWD 42,05 | TWD 42,55 | TWD 41,90 | 259,00K |
| 2026-07-02 | TWD 41,90 | +%4,75 | TWD 39,65 | TWD 43,00 | TWD 39,65 | 510,00K |
| 2026-07-01 | TWD 40,00 | +%0,50 | TWD 39,85 | TWD 41,45 | TWD 39,85 | 422,00K |
| 2026-06-30 | TWD 39,80 | +%1,66 | TWD 39,20 | TWD 40,00 | TWD 39,20 | 151,00K |
| 2026-06-29 | TWD 39,15 | -%0,38 | TWD 39,75 | TWD 40,75 | TWD 38,65 | 210,00K |
| 2026-06-26 | TWD 39,30 | -%3,32 | TWD 40,15 | TWD 40,70 | TWD 39,20 | 321,03K |
| 2026-06-25 | TWD 40,65 | -%0,12 | TWD 40,70 | TWD 41,00 | TWD 40,25 | 202,00K |
| 2026-06-24 | TWD 40,70 | -%1,81 | TWD 41,35 | TWD 41,65 | TWD 40,35 | 319,01K |
| 2026-06-23 | TWD 41,45 | -%2,01 | TWD 42,60 | TWD 42,60 | TWD 40,70 | 420,16K |
| 2026-06-22 | TWD 42,30 | +%2,30 | TWD 41,30 | TWD 43,60 | TWD 41,30 | 496,00K |
| 2026-06-18 | TWD 41,35 | +%0,36 | TWD 40,90 | TWD 41,45 | TWD 40,80 | 381,23K |
| 2026-06-17 | TWD 41,20 | +%0,49 | TWD 40,60 | TWD 41,85 | TWD 40,30 | 277,25K |
| 2026-06-16 | TWD 41,00 | -%0,49 | TWD 41,20 | TWD 41,25 | TWD 40,60 | 204,10K |
| 2026-06-15 | TWD 41,20 | -%1,67 | TWD 42,35 | TWD 42,65 | TWD 41,20 | 374,40K |
| 2026-06-12 | TWD 41,90 | +%0,48 | TWD 41,75 | TWD 42,75 | TWD 41,60 | 318,01K |
| 2026-06-11 | TWD 41,70 | -%3,02 | TWD 41,90 | TWD 42,95 | TWD 40,35 | 700,10K |
| 2026-06-10 | TWD 43,00 | -%2,93 | TWD 43,50 | TWD 45,00 | TWD 42,35 | 806,24K |
| 2026-06-09 | TWD 44,30 | +%0,45 | TWD 44,15 | TWD 44,85 | TWD 43,40 | 569,00K |
| 2026-06-08 | TWD 44,10 | -%3,92 | TWD 41,40 | TWD 44,55 | TWD 41,40 | 805,01K |
| 2026-06-05 | TWD 45,90 | +%0,66 | TWD 45,85 | TWD 47,20 | TWD 44,60 | 661,02K |
| 2026-06-04 | TWD 45,60 | -%2,56 | TWD 46,80 | TWD 47,05 | TWD 45,25 | 746,00K |
| 2026-06-03 | TWD 46,80 | -%0,85 | TWD 47,25 | TWD 48,95 | TWD 46,55 | 893,10K |
| 2026-06-02 | TWD 47,20 | -%1,36 | TWD 48,05 | TWD 48,05 | TWD 45,80 | 1,06M |
| 2026-06-01 | TWD 47,85 | +%4,13 | TWD 46,35 | TWD 49,80 | TWD 45,35 | 1,80M |
| 2026-05-29 | TWD 45,95 | +%2,45 | TWD 45,15 | TWD 48,90 | TWD 44,50 | 1,72M |
| 2026-05-28 | TWD 44,85 | -%3,34 | TWD 46,85 | TWD 47,65 | TWD 44,15 | 958,10K |
| 2026-05-27 | TWD 46,40 | -%3,03 | TWD 47,80 | TWD 47,80 | TWD 44,85 | 1,30M |
| 2026-05-26 | TWD 47,85 | -%3,14 | TWD 50,00 | TWD 50,00 | TWD 46,25 | 1,94M |