M31 Technology Corp. 6643
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 516,00-5,00 (-%0,96)
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 516,00 | -%0,96 | TWD 520,00 | TWD 524,00 | TWD 513,00 | 574,59K |
| 2026-10-01 | TWD 521,00 | -%6,13 | TWD 555,00 | TWD 557,00 | TWD 518,00 | 2,14M |
| 2026-09-30 | TWD 555,00 | +%9,90 | TWD 506,00 | TWD 555,00 | TWD 500,00 | 2,55M |
| 2026-09-29 | TWD 505,00 | -%1,94 | TWD 509,00 | TWD 534,00 | TWD 502,00 | 1,55M |
| 2026-09-24 | TWD 515,00 | +%8,08 | TWD 471,00 | TWD 524,00 | TWD 471,00 | 3,04M |
| 2026-09-23 | TWD 476,50 | -%2,66 | TWD 497,00 | TWD 501,00 | TWD 475,00 | 906,82K |
| 2026-09-22 | TWD 489,50 | +%2,41 | TWD 482,50 | TWD 520,00 | TWD 482,00 | 1,79M |
| 2026-09-21 | TWD 478,00 | +%4,37 | TWD 461,00 | TWD 486,00 | TWD 457,00 | 1,04M |
| 2026-09-18 | TWD 458,00 | +%4,57 | TWD 450,00 | TWD 458,00 | TWD 439,50 | 911,02K |
| 2026-09-17 | TWD 438,00 | +%4,29 | TWD 425,00 | TWD 451,00 | TWD 425,00 | 741,28K |
| 2026-09-16 | TWD 420,00 | +%2,44 | TWD 414,00 | TWD 426,00 | TWD 410,50 | 169,07K |
| 2026-09-15 | TWD 410,00 | -%2,50 | TWD 420,50 | TWD 420,50 | TWD 410,00 | 196,02K |
| 2026-09-14 | TWD 420,50 | +%3,57 | TWD 402,00 | TWD 432,00 | TWD 400,00 | 420,05K |
| 2026-09-11 | TWD 406,00 | -%4,13 | TWD 419,00 | TWD 419,00 | TWD 406,00 | 369,02K |
| 2026-09-10 | TWD 423,50 | -%2,19 | TWD 429,50 | TWD 434,50 | TWD 423,00 | 259,05K |
| 2026-09-09 | TWD 433,00 | -%1,14 | TWD 445,50 | TWD 446,00 | TWD 432,50 | 430,33K |
| 2026-09-08 | TWD 438,00 | +%6,57 | TWD 418,50 | TWD 451,50 | TWD 414,50 | 982,39K |
| 2026-09-07 | TWD 411,00 | +%0,86 | TWD 415,50 | TWD 415,50 | TWD 408,00 | 165,20K |
| 2026-09-04 | TWD 407,50 | +%1,12 | TWD 410,50 | TWD 413,50 | TWD 405,50 | 150,43K |
| 2026-09-03 | TWD 403,00 | -%3,13 | TWD 417,50 | TWD 423,00 | TWD 402,50 | 282,91K |
| 2026-09-02 | TWD 416,00 | -%1,42 | TWD 424,00 | TWD 424,00 | TWD 413,00 | 180,35K |
| 2026-09-01 | TWD 422,00 | +%2,55 | TWD 412,50 | TWD 438,00 | TWD 412,50 | 572,38K |
| 2026-08-31 | TWD 411,50 | -%5,84 | TWD 428,00 | TWD 432,00 | TWD 411,50 | 1,22M |
| 2026-08-28 | TWD 437,00 | -%1,24 | TWD 446,00 | TWD 458,00 | TWD 437,00 | 241,58K |
| 2026-08-27 | TWD 442,50 | +%2,19 | TWD 432,00 | TWD 450,00 | TWD 428,50 | 336,13K |
| 2026-08-26 | TWD 433,00 | +%4,46 | TWD 417,50 | TWD 443,00 | TWD 415,00 | 409,25K |
| 2026-08-25 | TWD 414,50 | +%2,09 | TWD 402,50 | TWD 414,50 | TWD 399,00 | 128,18K |
| 2026-08-24 | TWD 406,00 | -%2,40 | TWD 416,00 | TWD 419,00 | TWD 406,00 | 94,21K |
| 2026-08-21 | TWD 416,00 | +%1,71 | TWD 412,00 | TWD 416,00 | TWD 408,00 | 109,14K |
| 2026-08-20 | TWD 409,00 | -%0,12 | TWD 419,50 | TWD 419,50 | TWD 405,00 | 133,22K |
| 2026-08-19 | TWD 409,50 | -%0,24 | TWD 396,50 | TWD 417,00 | TWD 396,50 | 224,09K |
| 2026-08-18 | TWD 410,50 | -%4,98 | TWD 433,00 | TWD 433,50 | TWD 410,00 | 344,93K |
| 2026-08-17 | TWD 432,00 | -%1,82 | TWD 439,50 | TWD 440,00 | TWD 428,00 | 250,05K |
| 2026-08-14 | TWD 440,00 | -%1,68 | TWD 450,00 | TWD 451,00 | TWD 440,00 | 245,61K |
| 2026-08-13 | TWD 447,50 | -%1,97 | TWD 456,50 | TWD 467,00 | TWD 447,50 | 524,62K |
| 2026-08-12 | TWD 456,50 | +%1,44 | TWD 451,50 | TWD 461,00 | TWD 450,00 | 352,28K |
| 2026-08-11 | TWD 450,00 | +%2,04 | TWD 441,00 | TWD 456,00 | TWD 440,50 | 503,20K |
| 2026-08-10 | TWD 441,00 | +%0,92 | TWD 442,50 | TWD 450,00 | TWD 438,00 | 355,68K |
| 2026-08-07 | TWD 437,00 | -%3,96 | TWD 456,50 | TWD 475,50 | TWD 432,00 | 1,29M |
| 2026-08-06 | TWD 455,00 | +%9,90 | TWD 430,00 | TWD 455,00 | TWD 421,00 | 1,10M |
| 2026-08-05 | TWD 414,00 | %0,00 | TWD 418,00 | TWD 432,00 | TWD 405,00 | 400,50K |
| 2026-08-04 | TWD 414,00 | +%1,35 | TWD 408,50 | TWD 421,50 | TWD 401,00 | 242,04K |
| 2026-08-03 | TWD 408,50 | +%4,08 | TWD 392,50 | TWD 415,50 | TWD 385,00 | 367,07K |
| 2026-07-31 | TWD 392,50 | +%6,95 | TWD 385,00 | TWD 403,00 | TWD 383,00 | 585,76K |
| 2026-07-30 | TWD 367,00 | -%2,91 | TWD 369,00 | TWD 385,50 | TWD 362,00 | 506,90K |
| 2026-07-29 | TWD 378,00 | -%9,13 | TWD 423,50 | TWD 426,00 | TWD 374,50 | 1,02M |
| 2026-07-28 | TWD 416,00 | -%4,48 | TWD 425,50 | TWD 465,00 | TWD 415,50 | 980,26K |
| 2026-07-27 | TWD 435,50 | +%2,47 | TWD 418,00 | TWD 439,00 | TWD 412,00 | 400,02K |
| 2026-07-24 | TWD 425,00 | +%1,19 | TWD 423,00 | TWD 435,00 | TWD 410,50 | 425,00K |
| 2026-07-23 | TWD 420,00 | -%0,94 | TWD 433,00 | TWD 443,50 | TWD 420,00 | 318,50K |
| 2026-07-22 | TWD 424,00 | +%1,07 | TWD 427,00 | TWD 434,00 | TWD 424,00 | 237,18K |
| 2026-07-21 | TWD 419,50 | -%2,56 | TWD 430,50 | TWD 436,00 | TWD 418,00 | 619,74K |
| 2026-07-20 | TWD 430,50 | +%9,96 | TWD 392,00 | TWD 430,50 | TWD 390,00 | 1,34M |
| 2026-07-17 | TWD 391,50 | -%4,98 | TWD 410,00 | TWD 410,00 | TWD 391,50 | 449,65K |
| 2026-07-16 | TWD 412,00 | -%3,29 | TWD 423,00 | TWD 436,50 | TWD 410,00 | 371,66K |
| 2026-07-15 | TWD 426,00 | +%1,31 | TWD 420,50 | TWD 427,50 | TWD 418,50 | 257,51K |
| 2026-07-14 | TWD 420,50 | -%4,54 | TWD 442,00 | TWD 442,00 | TWD 403,00 | 470,69K |
| 2026-07-13 | TWD 440,50 | -%0,34 | TWD 449,50 | TWD 449,50 | TWD 437,00 | 274,35K |
| 2026-07-10 | TWD 442,00 | %0,00 | TWD 442,00 | TWD 442,00 | TWD 442,00 | 0 |
| 2026-07-09 | TWD 442,00 | -%4,12 | TWD 450,00 | TWD 456,00 | TWD 440,50 | 487,92K |
| 2026-07-08 | TWD 461,00 | -%0,86 | TWD 466,00 | TWD 475,50 | TWD 455,00 | 391,57K |
| 2026-07-07 | TWD 465,00 | -%6,34 | TWD 497,50 | TWD 505,00 | TWD 464,50 | 523,16K |
| 2026-07-06 | TWD 496,50 | -%2,84 | TWD 521,00 | TWD 521,00 | TWD 490,50 | 465,19K |
| 2026-07-03 | TWD 511,00 | +%2,51 | TWD 492,00 | TWD 536,00 | TWD 489,00 | 932,94K |
| 2026-07-02 | TWD 498,50 | +%4,73 | TWD 470,00 | TWD 498,50 | TWD 458,00 | 311,70K |
| 2026-07-01 | TWD 476,00 | %0,00 | TWD 484,50 | TWD 487,00 | TWD 473,00 | 234,41K |
| 2026-06-30 | TWD 476,00 | +%3,82 | TWD 471,00 | TWD 483,00 | TWD 468,50 | 282,03K |
| 2026-06-29 | TWD 458,50 | -%0,33 | TWD 464,00 | TWD 474,50 | TWD 458,00 | 254,29K |
| 2026-06-26 | TWD 460,00 | -%7,26 | TWD 491,00 | TWD 492,00 | TWD 460,00 | 473,01K |
| 2026-06-25 | TWD 496,00 | -%1,00 | TWD 506,00 | TWD 519,00 | TWD 495,50 | 552,40K |
| 2026-06-24 | TWD 501,00 | +%2,14 | TWD 482,00 | TWD 503,00 | TWD 480,50 | 356,06K |
| 2026-06-23 | TWD 490,50 | -%1,90 | TWD 500,00 | TWD 509,00 | TWD 490,00 | 376,45K |
| 2026-06-22 | TWD 500,00 | +%1,21 | TWD 508,00 | TWD 524,00 | TWD 490,00 | 744,28K |
| 2026-06-18 | TWD 494,00 | +%2,38 | TWD 488,00 | TWD 495,50 | TWD 480,00 | 370,19K |
| 2026-06-17 | TWD 482,50 | -%0,21 | TWD 480,00 | TWD 484,00 | TWD 476,50 | 318,02K |
| 2026-06-16 | TWD 483,50 | -%1,93 | TWD 497,50 | TWD 501,00 | TWD 480,00 | 409,33K |
| 2026-06-15 | TWD 493,00 | +%4,45 | TWD 486,00 | TWD 498,00 | TWD 484,00 | 479,33K |
| 2026-06-12 | TWD 472,00 | +%3,85 | TWD 479,50 | TWD 479,50 | TWD 467,50 | 344,53K |
| 2026-06-11 | TWD 454,50 | -%2,47 | TWD 466,00 | TWD 471,50 | TWD 437,50 | 775,48K |
| 2026-06-10 | TWD 466,00 | -%6,05 | TWD 493,00 | TWD 502,00 | TWD 466,00 | 708,12K |
| 2026-06-09 | TWD 496,00 | -%1,00 | TWD 509,00 | TWD 509,00 | TWD 491,50 | 771,45K |
| 2026-06-08 | TWD 501,00 | -%9,89 | TWD 501,00 | TWD 501,00 | TWD 501,00 | 291,09K |
| 2026-06-05 | TWD 556,00 | -%0,89 | TWD 557,00 | TWD 569,00 | TWD 532,00 | 547,15K |
| 2026-06-04 | TWD 561,00 | -%2,77 | TWD 577,00 | TWD 578,00 | TWD 561,00 | 512,88K |
| 2026-06-03 | TWD 577,00 | %0,00 | TWD 588,00 | TWD 596,00 | TWD 571,00 | 580,29K |
| 2026-06-02 | TWD 577,00 | +%0,17 | TWD 588,00 | TWD 590,00 | TWD 561,00 | 594,04K |
| 2026-06-01 | TWD 576,00 | -%0,69 | TWD 580,00 | TWD 595,00 | TWD 572,00 | 467,52K |
| 2026-05-29 | TWD 580,00 | +%3,02 | TWD 575,00 | TWD 585,00 | TWD 567,00 | 571,25K |
| 2026-05-28 | TWD 563,00 | -%5,85 | TWD 598,00 | TWD 611,00 | TWD 557,00 | 1,07M |
| 2026-05-27 | TWD 598,00 | -%2,92 | TWD 630,00 | TWD 632,00 | TWD 589,00 | 1,01M |