Fuzetec Technology Co., Ltd. 6642
TPEX · Tayvan · Elektronik Teknoloji
TWD 83,60+0,60 (+%0,72)
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 83,60 | +%0,72 | TWD 83,10 | TWD 84,90 | TWD 82,70 | 238,39K |
| 2026-10-01 | TWD 83,00 | +%1,59 | TWD 81,30 | TWD 84,80 | TWD 81,30 | 376,10K |
| 2026-09-30 | TWD 81,70 | +%1,24 | TWD 80,80 | TWD 82,00 | TWD 80,80 | 161,00K |
| 2026-09-29 | TWD 80,70 | +%2,93 | TWD 77,80 | TWD 81,70 | TWD 77,40 | 316,00K |
| 2026-09-24 | TWD 78,40 | -%0,25 | TWD 78,50 | TWD 78,90 | TWD 77,90 | 49,02K |
| 2026-09-23 | TWD 78,60 | -%0,25 | TWD 79,40 | TWD 79,90 | TWD 78,00 | 91,03K |
| 2026-09-22 | TWD 78,80 | -%0,51 | TWD 79,80 | TWD 79,90 | TWD 78,50 | 116,00K |
| 2026-09-21 | TWD 79,20 | +%1,28 | TWD 78,00 | TWD 79,30 | TWD 77,60 | 54,02K |
| 2026-09-18 | TWD 78,20 | +%3,44 | TWD 76,60 | TWD 78,50 | TWD 76,10 | 102,03K |
| 2026-09-17 | TWD 75,60 | -%0,26 | TWD 76,40 | TWD 76,50 | TWD 75,40 | 51,10K |
| 2026-09-16 | TWD 75,80 | +%0,93 | TWD 75,90 | TWD 75,90 | TWD 75,30 | 30,00K |
| 2026-09-15 | TWD 75,10 | -%0,40 | TWD 75,40 | TWD 76,40 | TWD 75,10 | 51,00K |
| 2026-09-14 | TWD 75,40 | -%1,57 | TWD 76,50 | TWD 76,70 | TWD 75,40 | 46,06K |
| 2026-09-11 | TWD 76,60 | -%2,05 | TWD 76,90 | TWD 78,50 | TWD 76,10 | 133,05K |
| 2026-09-10 | TWD 78,20 | +%1,30 | TWD 77,00 | TWD 78,30 | TWD 76,00 | 153,00K |
| 2026-09-09 | TWD 77,20 | +%0,52 | TWD 76,20 | TWD 78,10 | TWD 76,20 | 110,02K |
| 2026-09-08 | TWD 76,80 | -%4,60 | TWD 79,90 | TWD 80,00 | TWD 76,30 | 257,00K |
| 2026-09-07 | TWD 80,50 | -%3,36 | TWD 83,00 | TWD 83,00 | TWD 78,90 | 233,00K |
| 2026-09-04 | TWD 83,30 | +%3,74 | TWD 82,20 | TWD 84,40 | TWD 81,10 | 261,91K |
| 2026-09-03 | TWD 80,30 | +%0,63 | TWD 80,30 | TWD 83,10 | TWD 80,00 | 225,00K |
| 2026-09-02 | TWD 79,80 | -%3,04 | TWD 81,10 | TWD 81,10 | TWD 79,30 | 149,00K |
| 2026-09-01 | TWD 82,30 | +%2,11 | TWD 81,00 | TWD 84,00 | TWD 81,00 | 264,01K |
| 2026-08-31 | TWD 80,60 | -%2,54 | TWD 83,30 | TWD 83,30 | TWD 80,10 | 159,00K |
| 2026-08-28 | TWD 82,70 | +%0,61 | TWD 83,10 | TWD 86,00 | TWD 80,20 | 277,05K |
| 2026-08-27 | TWD 82,20 | +%5,38 | TWD 78,00 | TWD 83,00 | TWD 77,90 | 316,50K |
| 2026-08-26 | TWD 78,00 | +%1,83 | TWD 76,60 | TWD 78,30 | TWD 76,60 | 92,00K |
| 2026-08-25 | TWD 76,60 | +%0,92 | TWD 75,90 | TWD 76,60 | TWD 74,50 | 89,20K |
| 2026-08-24 | TWD 75,90 | -%3,80 | TWD 78,70 | TWD 79,50 | TWD 75,80 | 200,20K |
| 2026-08-21 | TWD 78,90 | +%0,51 | TWD 79,90 | TWD 80,00 | TWD 78,30 | 101,00K |
| 2026-08-20 | TWD 78,50 | -%0,76 | TWD 79,50 | TWD 83,30 | TWD 78,10 | 394,00K |
| 2026-08-19 | TWD 79,10 | %0,00 | TWD 78,00 | TWD 80,80 | TWD 78,00 | 199,00K |
| 2026-08-18 | TWD 79,10 | -%5,50 | TWD 83,70 | TWD 83,70 | TWD 79,00 | 319,00K |
| 2026-08-17 | TWD 83,70 | -%0,95 | TWD 84,00 | TWD 84,80 | TWD 83,50 | 174,10K |
| 2026-08-14 | TWD 84,50 | -%2,54 | TWD 87,20 | TWD 87,20 | TWD 84,00 | 316,03K |
| 2026-08-13 | TWD 86,70 | +%0,81 | TWD 87,20 | TWD 88,90 | TWD 85,60 | 780,40K |
| 2026-08-12 | TWD 86,00 | %0,00 | TWD 85,20 | TWD 87,50 | TWD 84,30 | 709,00K |
| 2026-08-11 | TWD 86,00 | +%3,24 | TWD 84,20 | TWD 86,50 | TWD 82,00 | 1,50M |
| 2026-08-10 | TWD 83,30 | +%3,22 | TWD 83,00 | TWD 88,70 | TWD 81,80 | 1,52M |
| 2026-08-07 | TWD 80,70 | +%4,81 | TWD 82,20 | TWD 83,90 | TWD 80,60 | 836,13K |
| 2026-08-06 | TWD 77,00 | %0,00 | TWD 76,60 | TWD 77,50 | TWD 75,00 | 205,10K |
| 2026-08-05 | TWD 77,00 | +%3,36 | TWD 80,00 | TWD 80,20 | TWD 76,40 | 330,00K |
| 2026-08-04 | TWD 74,50 | -%1,06 | TWD 75,30 | TWD 76,60 | TWD 73,30 | 337,36K |
| 2026-08-03 | TWD 75,30 | +%2,17 | TWD 73,60 | TWD 76,30 | TWD 73,60 | 142,00K |
| 2026-07-31 | TWD 73,70 | +%8,86 | TWD 71,20 | TWD 74,00 | TWD 71,20 | 245,01K |
| 2026-07-30 | TWD 67,70 | -%3,29 | TWD 68,00 | TWD 70,70 | TWD 66,70 | 396,00K |
| 2026-07-29 | TWD 70,00 | -%2,10 | TWD 71,50 | TWD 72,30 | TWD 65,20 | 422,00K |
| 2026-07-28 | TWD 71,50 | -%5,30 | TWD 74,00 | TWD 74,10 | TWD 70,80 | 294,10K |
| 2026-07-27 | TWD 75,50 | -%1,18 | TWD 76,40 | TWD 77,10 | TWD 74,20 | 157,00K |
| 2026-07-24 | TWD 76,40 | +%0,53 | TWD 74,40 | TWD 77,30 | TWD 74,40 | 241,10K |
| 2026-07-23 | TWD 76,00 | +%1,20 | TWD 75,10 | TWD 76,10 | TWD 74,20 | 137,00K |
| 2026-07-22 | TWD 75,10 | +%0,94 | TWD 76,00 | TWD 77,00 | TWD 75,00 | 164,00K |
| 2026-07-21 | TWD 74,40 | +%0,68 | TWD 75,60 | TWD 75,60 | TWD 73,90 | 90,20K |
| 2026-07-20 | TWD 73,90 | -%3,15 | TWD 76,10 | TWD 76,90 | TWD 70,40 | 368,17K |
| 2026-07-17 | TWD 76,30 | -%5,33 | TWD 79,10 | TWD 79,20 | TWD 76,30 | 313,20K |
| 2026-07-16 | TWD 80,60 | +%1,90 | TWD 78,00 | TWD 81,20 | TWD 78,00 | 223,00K |
| 2026-07-15 | TWD 79,10 | +%1,67 | TWD 78,00 | TWD 79,20 | TWD 77,10 | 318,00K |
| 2026-07-14 | TWD 77,80 | -%2,63 | TWD 78,10 | TWD 80,70 | TWD 76,00 | 399,00K |
| 2026-07-13 | TWD 79,90 | -%3,73 | TWD 83,00 | TWD 83,50 | TWD 79,00 | 370,00K |
| 2026-07-10 | TWD 83,00 | %0,00 | TWD 83,00 | TWD 83,00 | TWD 83,00 | 0 |
| 2026-07-09 | TWD 83,00 | +%0,85 | TWD 82,70 | TWD 84,70 | TWD 80,70 | 422,00K |
| 2026-07-08 | TWD 82,30 | +%2,88 | TWD 83,60 | TWD 83,60 | TWD 80,50 | 387,00K |
| 2026-07-07 | TWD 80,00 | -%5,88 | TWD 85,00 | TWD 86,50 | TWD 79,80 | 495,16K |
| 2026-07-06 | TWD 85,00 | +%2,29 | TWD 83,40 | TWD 90,00 | TWD 82,40 | 770,00K |
| 2026-07-03 | TWD 83,10 | +%1,47 | TWD 80,70 | TWD 83,70 | TWD 80,70 | 280,03K |
| 2026-07-02 | TWD 81,90 | -%1,09 | TWD 82,20 | TWD 82,20 | TWD 80,80 | 140,00K |
| 2026-07-01 | TWD 82,80 | +%5,08 | TWD 80,30 | TWD 83,80 | TWD 80,30 | 357,02K |
| 2026-06-30 | TWD 78,80 | +%3,96 | TWD 77,70 | TWD 79,90 | TWD 76,10 | 299,01K |
| 2026-06-29 | TWD 75,80 | -%5,01 | TWD 79,30 | TWD 80,30 | TWD 75,80 | 423,92K |
| 2026-06-26 | TWD 79,80 | -%4,55 | TWD 83,90 | TWD 84,10 | TWD 79,80 | 413,80K |
| 2026-06-25 | TWD 83,60 | -%3,46 | TWD 86,60 | TWD 86,80 | TWD 83,10 | 390,53K |
| 2026-06-24 | TWD 86,60 | -%1,14 | TWD 84,50 | TWD 86,60 | TWD 83,10 | 641,00K |
| 2026-06-23 | TWD 87,60 | -%3,31 | TWD 90,70 | TWD 90,80 | TWD 87,10 | 819,14K |
| 2026-06-22 | TWD 90,60 | %0,00 | TWD 91,90 | TWD 94,00 | TWD 90,20 | 1,10M |
| 2026-06-18 | TWD 90,60 | +%5,47 | TWD 87,70 | TWD 92,60 | TWD 87,00 | 1,83M |
| 2026-06-17 | TWD 85,90 | +%2,51 | TWD 83,70 | TWD 86,50 | TWD 83,10 | 463,00K |
| 2026-06-16 | TWD 83,80 | -%3,01 | TWD 86,90 | TWD 87,90 | TWD 83,80 | 844,25K |
| 2026-06-15 | TWD 86,40 | +%3,97 | TWD 84,50 | TWD 88,30 | TWD 84,20 | 1,01M |
| 2026-06-12 | TWD 83,10 | -%0,60 | TWD 86,20 | TWD 87,80 | TWD 83,00 | 827,00K |
| 2026-06-11 | TWD 83,60 | -%0,95 | TWD 84,30 | TWD 85,20 | TWD 81,00 | 963,00K |
| 2026-06-10 | TWD 84,40 | -%2,20 | TWD 87,50 | TWD 92,90 | TWD 84,00 | 4,48M |
| 2026-06-09 | TWD 86,30 | +%9,94 | TWD 78,50 | TWD 86,30 | TWD 78,00 | 1,31M |
| 2026-06-08 | TWD 78,50 | -%7,97 | TWD 77,00 | TWD 79,80 | TWD 76,90 | 763,36K |
| 2026-06-05 | TWD 85,30 | +%3,65 | TWD 82,30 | TWD 87,80 | TWD 81,20 | 1,30M |
| 2026-06-04 | TWD 82,30 | -%1,08 | TWD 83,30 | TWD 83,90 | TWD 81,70 | 656,40K |
| 2026-06-03 | TWD 83,20 | -%1,19 | TWD 85,90 | TWD 85,90 | TWD 82,60 | 556,64K |
| 2026-06-02 | TWD 84,20 | -%0,94 | TWD 85,20 | TWD 85,70 | TWD 82,00 | 941,02K |
| 2026-06-01 | TWD 85,00 | -%6,39 | TWD 90,60 | TWD 90,70 | TWD 84,80 | 1,82M |
| 2026-05-29 | TWD 90,80 | -%1,20 | TWD 101,00 | TWD 101,00 | TWD 87,50 | 5,63M |
| 2026-05-28 | TWD 91,90 | +%9,93 | TWD 82,90 | TWD 91,90 | TWD 82,70 | 2,16M |
| 2026-05-27 | TWD 83,60 | -%2,68 | TWD 86,50 | TWD 87,60 | TWD 83,00 | 1,09M |