Trusval Technology Co., Ltd. 6667
TPEX · Tayvan · Üretici İmalatı
TWD 260,00-1,00 (-%0,38)
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 260,00 | -%0,38 | TWD 263,50 | TWD 263,50 | TWD 260,00 | 227,69K |
| 2026-10-01 | TWD 261,00 | -%0,38 | TWD 264,50 | TWD 268,50 | TWD 260,00 | 385,20K |
| 2026-09-30 | TWD 262,00 | +%1,16 | TWD 261,00 | TWD 263,50 | TWD 259,50 | 230,09K |
| 2026-09-29 | TWD 259,00 | -%0,96 | TWD 260,50 | TWD 264,00 | TWD 258,50 |
| 244,77K |
| 2026-09-24 | TWD 261,50 | %0,00 | TWD 260,00 | TWD 264,00 | TWD 256,50 | 237,57K |
| 2026-09-23 | TWD 261,50 | -%0,76 | TWD 263,50 | TWD 268,50 | TWD 257,50 | 444,89K |
| 2026-09-22 | TWD 263,50 | +%1,54 | TWD 260,50 | TWD 268,00 | TWD 259,50 | 797,55K |
| 2026-09-21 | TWD 259,50 | -%0,95 | TWD 264,00 | TWD 269,50 | TWD 258,00 | 1,40M |
| 2026-09-18 | TWD 262,00 | +%9,85 | TWD 242,00 | TWD 262,00 | TWD 242,00 | 1,46M |
| 2026-09-17 | TWD 238,50 | +%0,85 | TWD 239,00 | TWD 244,00 | TWD 238,00 | 122,30K |
| 2026-09-16 | TWD 236,50 | +%0,21 | TWD 236,50 | TWD 239,00 | TWD 234,00 | 118,10K |
| 2026-09-15 | TWD 236,00 | -%3,67 | TWD 245,50 | TWD 246,50 | TWD 236,00 | 175,28K |
| 2026-09-14 | TWD 245,00 | -%0,81 | TWD 244,50 | TWD 249,00 | TWD 238,50 | 187,29K |
| 2026-09-11 | TWD 247,00 | -%1,59 | TWD 262,50 | TWD 264,50 | TWD 246,50 | 696,14K |
| 2026-09-10 | TWD 251,00 | +%0,20 | TWD 253,50 | TWD 253,50 | TWD 249,50 | 236,12K |
| 2026-09-09 | TWD 250,50 | +%0,20 | TWD 252,00 | TWD 253,50 | TWD 248,00 | 221,16K |
| 2026-09-08 | TWD 250,00 | -%1,96 | TWD 260,50 | TWD 261,00 | TWD 248,00 | 525,57K |
| 2026-09-07 | TWD 255,00 | +%6,47 | TWD 245,50 | TWD 261,50 | TWD 245,50 | 1,04M |
| 2026-09-04 | TWD 239,50 | +%9,86 | TWD 231,00 | TWD 239,50 | TWD 230,50 | 837,08K |
| 2026-09-03 | TWD 218,00 | +%0,46 | TWD 216,50 | TWD 221,50 | TWD 216,00 | 188,16K |
| 2026-09-02 | TWD 217,00 | -%0,23 | TWD 216,50 | TWD 217,00 | TWD 215,00 | 50,50K |
| 2026-09-01 | TWD 217,50 | %0,00 | TWD 217,50 | TWD 217,50 | TWD 214,00 | 174,10K |
| 2026-08-31 | TWD 217,50 | -%1,58 | TWD 226,50 | TWD 226,50 | TWD 216,00 | 198,00K |
| 2026-08-28 | TWD 221,00 | -%0,67 | TWD 223,00 | TWD 223,00 | TWD 220,50 | 104,00K |
| 2026-08-27 | TWD 222,50 | +%0,68 | TWD 222,00 | TWD 224,50 | TWD 222,00 | 130,00K |
| 2026-08-26 | TWD 221,00 | +%1,14 | TWD 220,00 | TWD 222,00 | TWD 219,50 | 86,00K |
| 2026-08-25 | TWD 218,50 | +%1,49 | TWD 217,00 | TWD 219,00 | TWD 215,00 | 82,19K |
| 2026-08-24 | TWD 215,29 | -%0,46 | TWD 219,23 | TWD 219,23 | TWD 214,30 | 75,15K |
| 2026-08-21 | TWD 216,27 | -%1,57 | TWD 219,23 | TWD 219,23 | TWD 214,79 | 160,41K |
| 2026-08-20 | TWD 219,72 | -%0,45 | TWD 220,70 | TWD 221,69 | TWD 218,24 | 68,22K |
| 2026-08-19 | TWD 220,70 | +%1,13 | TWD 216,76 | TWD 220,70 | TWD 213,81 | 79,16K |
| 2026-08-18 | TWD 218,24 | -%1,99 | TWD 222,68 | TWD 222,68 | TWD 216,76 | 127,98K |
| 2026-08-17 | TWD 222,68 | +%0,30 | TWD 219,23 | TWD 222,68 | TWD 217,75 | 90,34K |
| 2026-08-14 | TWD 222,00 | -%1,55 | TWD 227,00 | TWD 227,00 | TWD 220,50 | 152,31K |
| 2026-08-13 | TWD 225,50 | -%1,74 | TWD 230,00 | TWD 231,00 | TWD 224,50 | 187,13K |
| 2026-08-12 | TWD 229,50 | +%1,77 | TWD 225,50 | TWD 230,00 | TWD 225,00 | 121,04K |
| 2026-08-11 | TWD 225,50 | -%4,25 | TWD 230,50 | TWD 231,00 | TWD 221,50 | 363,04K |
| 2026-08-10 | TWD 235,50 | +%2,39 | TWD 231,00 | TWD 237,00 | TWD 230,50 | 173,21K |
| 2026-08-07 | TWD 230,00 | -%0,86 | TWD 231,00 | TWD 231,00 | TWD 228,00 | 190,10K |
| 2026-08-06 | TWD 232,00 | +%0,65 | TWD 230,00 | TWD 232,00 | TWD 226,00 | 110,05K |
| 2026-08-05 | TWD 230,50 | +%1,54 | TWD 233,50 | TWD 234,50 | TWD 227,00 | 214,22K |
| 2026-08-04 | TWD 227,00 | +%0,44 | TWD 226,00 | TWD 228,50 | TWD 226,00 | 116,00K |
| 2026-08-03 | TWD 226,00 | %0,00 | TWD 224,50 | TWD 230,50 | TWD 224,50 | 144,72K |
| 2026-07-31 | TWD 226,00 | +%6,35 | TWD 223,50 | TWD 230,50 | TWD 222,50 | 183,88K |
| 2026-07-30 | TWD 212,50 | -%3,41 | TWD 212,00 | TWD 222,50 | TWD 211,00 | 318,26K |
| 2026-07-29 | TWD 220,00 | -%5,58 | TWD 232,50 | TWD 233,00 | TWD 215,00 | 482,15K |
| 2026-07-28 | TWD 233,00 | -%4,12 | TWD 235,00 | TWD 239,50 | TWD 233,00 | 193,15K |
| 2026-07-27 | TWD 243,00 | +%1,67 | TWD 235,00 | TWD 243,00 | TWD 233,00 | 159,27K |
| 2026-07-24 | TWD 239,00 | -%1,24 | TWD 243,00 | TWD 244,50 | TWD 239,00 | 134,07K |
| 2026-07-23 | TWD 242,00 | -%0,82 | TWD 246,50 | TWD 246,50 | TWD 239,50 | 108,04K |
| 2026-07-22 | TWD 244,00 | +%1,24 | TWD 248,00 | TWD 248,50 | TWD 243,50 | 151,02K |
| 2026-07-21 | TWD 241,00 | +%1,05 | TWD 240,00 | TWD 242,00 | TWD 238,50 | 87,09K |
| 2026-07-20 | TWD 238,50 | -%1,45 | TWD 243,50 | TWD 245,00 | TWD 229,50 | 283,05K |
| 2026-07-17 | TWD 242,00 | -%6,02 | TWD 255,00 | TWD 255,00 | TWD 242,00 | 373,00K |
| 2026-07-16 | TWD 257,50 | -%0,39 | TWD 260,00 | TWD 262,00 | TWD 254,00 | 190,16K |
| 2026-07-15 | TWD 258,50 | +%2,78 | TWD 253,50 | TWD 259,50 | TWD 251,00 | 207,24K |
| 2026-07-14 | TWD 251,50 | -%1,57 | TWD 254,00 | TWD 254,00 | TWD 241,50 | 361,00K |
| 2026-07-13 | TWD 255,50 | +%0,20 | TWD 254,50 | TWD 262,00 | TWD 252,50 | 274,10K |
| 2026-07-10 | TWD 255,00 | %0,00 | TWD 255,00 | TWD 255,00 | TWD 255,00 | 0 |
| 2026-07-09 | TWD 255,00 | %0,00 | TWD 256,50 | TWD 258,50 | TWD 254,00 | 193,28K |
| 2026-07-08 | TWD 255,00 | -%1,54 | TWD 260,00 | TWD 260,50 | TWD 252,00 | 326,10K |
| 2026-07-07 | TWD 259,00 | -%3,90 | TWD 271,00 | TWD 274,00 | TWD 259,00 | 436,06K |
| 2026-07-06 | TWD 269,50 | -%0,55 | TWD 272,00 | TWD 275,50 | TWD 268,50 | 432,76K |
| 2026-07-03 | TWD 271,00 | +%1,12 | TWD 267,50 | TWD 271,00 | TWD 266,00 | 246,18K |
| 2026-07-02 | TWD 268,00 | +%0,56 | TWD 265,00 | TWD 268,50 | TWD 264,00 | 250,21K |
| 2026-07-01 | TWD 266,50 | -%0,56 | TWD 269,50 | TWD 271,50 | TWD 266,00 | 285,10K |
| 2026-06-30 | TWD 268,00 | +%2,88 | TWD 264,00 | TWD 269,00 | TWD 264,00 | 300,11K |
| 2026-06-29 | TWD 260,50 | +%0,19 | TWD 259,50 | TWD 265,00 | TWD 259,50 | 287,62K |
| 2026-06-26 | TWD 260,00 | -%2,80 | TWD 267,00 | TWD 270,00 | TWD 260,00 | 416,26K |
| 2026-06-25 | TWD 267,50 | -%2,19 | TWD 274,50 | TWD 275,50 | TWD 266,50 | 516,21K |
| 2026-06-24 | TWD 273,50 | -%0,91 | TWD 275,00 | TWD 275,00 | TWD 269,00 | 516,15K |
| 2026-06-23 | TWD 276,00 | -%5,48 | TWD 283,00 | TWD 285,00 | TWD 275,00 | 1,12M |
| 2026-06-22 | TWD 292,00 | +%3,91 | TWD 286,50 | TWD 294,00 | TWD 284,00 | 2,31M |
| 2026-06-18 | TWD 281,00 | +%1,44 | TWD 278,00 | TWD 284,00 | TWD 277,50 | 1,08M |
| 2026-06-17 | TWD 277,00 | +%0,36 | TWD 276,00 | TWD 278,50 | TWD 276,00 | 359,16K |
| 2026-06-16 | TWD 276,00 | -%0,72 | TWD 284,00 | TWD 284,00 | TWD 274,50 | 777,03K |
| 2026-06-15 | TWD 278,00 | +%3,15 | TWD 277,00 | TWD 284,00 | TWD 275,50 | 1,22M |
| 2026-06-12 | TWD 269,50 | +%2,28 | TWD 269,00 | TWD 273,00 | TWD 267,00 | 465,27K |
| 2026-06-11 | TWD 263,50 | -%0,19 | TWD 264,00 | TWD 269,00 | TWD 259,00 | 439,07K |
| 2026-06-10 | TWD 264,00 | -%4,69 | TWD 276,50 | TWD 277,00 | TWD 264,00 | 717,40K |
| 2026-06-09 | TWD 277,00 | +%2,03 | TWD 275,00 | TWD 278,00 | TWD 272,00 | 1,08M |
| 2026-06-08 | TWD 271,50 | +%1,12 | TWD 248,00 | TWD 273,00 | TWD 248,00 | 873,05K |
| 2026-06-05 | TWD 268,50 | -%2,72 | TWD 272,50 | TWD 273,00 | TWD 265,00 | 561,64K |
| 2026-06-04 | TWD 276,00 | +%2,41 | TWD 267,00 | TWD 277,00 | TWD 267,00 | 666,77K |
| 2026-06-03 | TWD 269,50 | %0,00 | TWD 271,50 | TWD 272,50 | TWD 268,00 | 446,12K |
| 2026-06-02 | TWD 269,50 | -%3,23 | TWD 276,00 | TWD 277,50 | TWD 265,00 | 914,43K |
| 2026-06-01 | TWD 278,50 | -%2,96 | TWD 284,00 | TWD 284,50 | TWD 277,00 | 1,43M |
| 2026-05-29 | TWD 287,00 | +%7,09 | TWD 283,00 | TWD 288,50 | TWD 281,00 | 3,42M |
| 2026-05-28 | TWD 268,00 | +%1,32 | TWD 266,50 | TWD 282,00 | TWD 260,50 | 2,34M |
| 2026-05-27 | TWD 264,50 | -%0,94 | TWD 271,00 | TWD 274,00 | TWD 262,00 | 831,22K |