Zhong Yang Technology Co., Ltd. 6668
TWSE · Tayvan · Üretici İmalatı
TWD 47,10+0,05 (+%0,11)
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 47,10 | +%0,11 | TWD 47,05 | TWD 48,45 | TWD 46,50 | 2,12M |
| 2026-09-30 | TWD 47,05 | -%1,26 | TWD 47,95 | TWD 48,55 | TWD 46,90 | 1,71M |
| 2026-09-29 | TWD 47,65 | +%0,21 | TWD 47,00 | TWD 49,45 | TWD 46,85 | 1,97M |
| 2026-09-24 | TWD 47,55 | +%1,28 | TWD 46,95 | TWD 48,85 | TWD 46,65 |
| 2,26M |
| 2026-09-23 | TWD 46,95 | -%4,96 | TWD 48,95 | TWD 49,45 | TWD 46,65 | 3,57M |
| 2026-09-22 | TWD 49,40 | -%1,79 | TWD 50,00 | TWD 51,50 | TWD 48,95 | 6,88M |
| 2026-09-21 | TWD 50,30 | +%2,13 | TWD 49,25 | TWD 54,10 | TWD 48,45 | 18,81M |
| 2026-09-18 | TWD 49,25 | +%9,93 | TWD 45,90 | TWD 49,25 | TWD 44,40 | 8,82M |
| 2026-09-17 | TWD 44,80 | +%3,70 | TWD 42,80 | TWD 45,50 | TWD 42,70 | 3,23M |
| 2026-09-16 | TWD 43,20 | +%1,17 | TWD 42,95 | TWD 45,90 | TWD 42,40 | 4,93M |
| 2026-09-15 | TWD 42,70 | +%1,18 | TWD 41,50 | TWD 45,50 | TWD 40,80 | 5,57M |
| 2026-09-14 | TWD 42,20 | +%7,38 | TWD 40,30 | TWD 42,50 | TWD 40,20 | 2,62M |
| 2026-09-11 | TWD 39,30 | -%4,26 | TWD 40,50 | TWD 40,95 | TWD 39,30 | 801,22K |
| 2026-09-10 | TWD 41,05 | -%1,91 | TWD 40,85 | TWD 41,20 | TWD 40,55 | 525,10K |
| 2026-09-09 | TWD 41,85 | +%4,10 | TWD 40,35 | TWD 42,90 | TWD 40,15 | 1,56M |
| 2026-09-08 | TWD 40,20 | -%1,71 | TWD 41,20 | TWD 41,20 | TWD 40,05 | 733,50K |
| 2026-09-07 | TWD 40,90 | -%3,99 | TWD 42,75 | TWD 42,75 | TWD 40,45 | 1,37M |
| 2026-09-04 | TWD 42,60 | %0,00 | TWD 43,00 | TWD 43,40 | TWD 41,50 | 1,40M |
| 2026-09-03 | TWD 42,60 | -%3,18 | TWD 44,00 | TWD 44,75 | TWD 41,35 | 2,88M |
| 2026-09-02 | TWD 44,00 | +%2,68 | TWD 42,70 | TWD 46,40 | TWD 42,70 | 8,01M |
| 2026-09-01 | TWD 42,85 | -%2,61 | TWD 43,35 | TWD 44,15 | TWD 42,85 | 2,02M |
| 2026-08-31 | TWD 44,00 | -%1,35 | TWD 43,75 | TWD 45,80 | TWD 42,70 | 3,75M |
| 2026-08-28 | TWD 44,60 | +%3,84 | TWD 43,60 | TWD 45,80 | TWD 43,00 | 10,93M |
| 2026-08-27 | TWD 42,95 | +%9,99 | TWD 42,00 | TWD 42,95 | TWD 41,90 | 2,58M |
| 2026-08-26 | TWD 39,05 | +%10,00 | TWD 35,70 | TWD 39,05 | TWD 35,70 | 2,81M |
| 2026-08-25 | TWD 35,50 | -%0,14 | TWD 35,90 | TWD 36,20 | TWD 34,60 | 505,00K |
| 2026-08-24 | TWD 35,55 | -%2,34 | TWD 36,60 | TWD 37,80 | TWD 35,55 | 383,00K |
| 2026-08-21 | TWD 36,40 | +%0,55 | TWD 36,45 | TWD 37,00 | TWD 35,75 | 334,01K |
| 2026-08-20 | TWD 36,20 | +%1,54 | TWD 36,25 | TWD 37,20 | TWD 36,05 | 467,00K |
| 2026-08-19 | TWD 35,65 | +%0,42 | TWD 35,00 | TWD 36,40 | TWD 35,00 | 278,01K |
| 2026-08-18 | TWD 35,50 | -%1,66 | TWD 36,15 | TWD 36,95 | TWD 35,30 | 367,00K |
| 2026-08-17 | TWD 36,10 | +%0,98 | TWD 35,85 | TWD 37,95 | TWD 35,85 | 774,00K |
| 2026-08-14 | TWD 35,75 | -%1,79 | TWD 36,20 | TWD 37,15 | TWD 35,60 | 399,34K |
| 2026-08-13 | TWD 36,40 | -%3,06 | TWD 37,55 | TWD 37,60 | TWD 36,30 | 503,00K |
| 2026-08-12 | TWD 37,55 | +%5,18 | TWD 35,70 | TWD 38,60 | TWD 35,65 | 1,31M |
| 2026-08-11 | TWD 35,70 | +%1,28 | TWD 35,80 | TWD 35,90 | TWD 34,70 | 339,13K |
| 2026-08-10 | TWD 35,25 | +%2,47 | TWD 34,55 | TWD 35,50 | TWD 34,35 | 280,39K |
| 2026-08-07 | TWD 34,40 | -%2,27 | TWD 34,70 | TWD 35,95 | TWD 34,40 | 431,02K |
| 2026-08-06 | TWD 35,20 | -%1,40 | TWD 35,75 | TWD 35,75 | TWD 34,85 | 294,07K |
| 2026-08-05 | TWD 35,70 | +%0,99 | TWD 35,55 | TWD 36,10 | TWD 35,25 | 463,21K |
| 2026-08-04 | TWD 35,35 | +%1,00 | TWD 35,00 | TWD 35,80 | TWD 34,65 | 506,02K |
| 2026-08-03 | TWD 35,00 | -%1,55 | TWD 34,80 | TWD 36,25 | TWD 34,70 | 1,03M |
| 2026-07-31 | TWD 35,55 | +%6,28 | TWD 35,00 | TWD 36,70 | TWD 34,40 | 1,48M |
| 2026-07-30 | TWD 33,45 | -%9,96 | TWD 36,75 | TWD 39,05 | TWD 33,45 | 4,50M |
| 2026-07-29 | TWD 37,15 | +%9,91 | TWD 35,30 | TWD 37,15 | TWD 33,70 | 3,01M |
| 2026-07-28 | TWD 33,80 | -%2,59 | TWD 33,55 | TWD 36,30 | TWD 33,45 | 1,25M |
| 2026-07-27 | TWD 34,70 | +%2,21 | TWD 33,80 | TWD 36,70 | TWD 33,70 | 903,00K |
| 2026-07-24 | TWD 33,95 | -%1,31 | TWD 34,65 | TWD 34,65 | TWD 33,75 | 301,03K |
| 2026-07-23 | TWD 34,40 | +%0,88 | TWD 34,00 | TWD 34,80 | TWD 34,00 | 258,20K |
| 2026-07-22 | TWD 34,10 | -%0,15 | TWD 34,40 | TWD 34,80 | TWD 34,10 | 304,00K |
| 2026-07-21 | TWD 34,15 | %0,00 | TWD 34,55 | TWD 34,70 | TWD 34,00 | 230,01K |
| 2026-07-20 | TWD 34,15 | -%1,30 | TWD 35,20 | TWD 35,25 | TWD 33,05 | 408,00K |
| 2026-07-17 | TWD 34,60 | -%3,89 | TWD 35,60 | TWD 35,60 | TWD 34,60 | 469,02K |
| 2026-07-16 | TWD 36,00 | -%0,83 | TWD 36,30 | TWD 36,90 | TWD 35,90 | 302,03K |
| 2026-07-15 | TWD 36,30 | +%0,69 | TWD 36,40 | TWD 36,50 | TWD 36,10 | 224,16K |
| 2026-07-14 | TWD 36,05 | -%4,88 | TWD 38,15 | TWD 38,15 | TWD 34,65 | 863,18K |
| 2026-07-13 | TWD 37,90 | %0,00 | TWD 38,85 | TWD 39,90 | TWD 37,90 | 693,00K |
| 2026-07-10 | TWD 37,90 | %0,00 | TWD 37,90 | TWD 37,90 | TWD 37,90 | 0 |
| 2026-07-09 | TWD 37,90 | +%1,61 | TWD 37,60 | TWD 39,00 | TWD 37,20 | 466,00K |
| 2026-07-08 | TWD 37,30 | -%0,93 | TWD 37,70 | TWD 38,20 | TWD 37,05 | 469,00K |
| 2026-07-07 | TWD 37,65 | -%3,59 | TWD 39,00 | TWD 39,50 | TWD 37,40 | 841,02K |
| 2026-07-06 | TWD 39,05 | -%2,13 | TWD 40,00 | TWD 40,20 | TWD 38,80 | 752,10K |
| 2026-07-03 | TWD 39,90 | +%2,70 | TWD 39,00 | TWD 40,40 | TWD 38,50 | 729,00K |
| 2026-07-02 | TWD 38,85 | +%1,04 | TWD 38,50 | TWD 39,60 | TWD 37,90 | 378,00K |
| 2026-07-01 | TWD 38,45 | -%1,28 | TWD 39,25 | TWD 39,90 | TWD 38,05 | 658,00K |
| 2026-06-30 | TWD 38,95 | +%0,52 | TWD 39,25 | TWD 39,60 | TWD 38,85 | 433,00K |
| 2026-06-29 | TWD 38,75 | -%0,77 | TWD 39,50 | TWD 40,10 | TWD 38,50 | 449,00K |
| 2026-06-26 | TWD 39,05 | -%6,58 | TWD 41,75 | TWD 41,90 | TWD 39,00 | 1,10M |
| 2026-06-25 | TWD 41,80 | -%0,48 | TWD 42,40 | TWD 43,80 | TWD 41,55 | 1,26M |
| 2026-06-24 | TWD 42,00 | -%1,18 | TWD 41,70 | TWD 43,55 | TWD 41,35 | 962,20K |
| 2026-06-23 | TWD 42,50 | -%5,76 | TWD 44,85 | TWD 44,85 | TWD 42,35 | 1,58M |
| 2026-06-22 | TWD 45,10 | -%4,45 | TWD 47,25 | TWD 47,60 | TWD 45,10 | 2,87M |
| 2026-06-18 | TWD 47,20 | +%2,28 | TWD 46,90 | TWD 47,95 | TWD 46,00 | 6,81M |
| 2026-06-17 | TWD 46,15 | +%5,37 | TWD 45,50 | TWD 48,15 | TWD 45,05 | 12,84M |
| 2026-06-16 | TWD 43,80 | +%9,91 | TWD 40,10 | TWD 43,80 | TWD 39,50 | 4,93M |
| 2026-06-15 | TWD 39,85 | +%4,73 | TWD 38,65 | TWD 41,85 | TWD 38,35 | 1,75M |
| 2026-06-12 | TWD 38,05 | -%0,52 | TWD 38,70 | TWD 39,05 | TWD 38,00 | 396,00K |
| 2026-06-11 | TWD 38,25 | +%2,96 | TWD 37,15 | TWD 38,85 | TWD 36,95 | 561,00K |
| 2026-06-10 | TWD 37,15 | -%3,13 | TWD 38,35 | TWD 40,65 | TWD 37,15 | 1,31M |
| 2026-06-09 | TWD 38,35 | +%6,38 | TWD 36,30 | TWD 39,40 | TWD 36,15 | 1,13M |
| 2026-06-08 | TWD 36,05 | -%7,56 | TWD 35,10 | TWD 36,25 | TWD 35,10 | 551,01K |
| 2026-06-05 | TWD 39,00 | +%1,17 | TWD 39,00 | TWD 39,70 | TWD 38,05 | 641,00K |
| 2026-06-04 | TWD 38,55 | -%2,16 | TWD 39,15 | TWD 39,20 | TWD 38,05 | 581,10K |
| 2026-06-03 | TWD 39,40 | +%0,77 | TWD 39,25 | TWD 40,00 | TWD 39,20 | 624,00K |
| 2026-06-02 | TWD 39,10 | -%2,98 | TWD 40,30 | TWD 40,30 | TWD 38,85 | 556,15K |
| 2026-06-01 | TWD 40,30 | +%1,90 | TWD 39,55 | TWD 40,55 | TWD 39,25 | 547,16K |
| 2026-05-29 | TWD 39,55 | +%1,15 | TWD 39,95 | TWD 39,95 | TWD 39,30 | 417,00K |
| 2026-05-28 | TWD 39,10 | -%1,76 | TWD 40,30 | TWD 40,70 | TWD 38,90 | 502,00K |
| 2026-05-27 | TWD 39,80 | -%3,05 | TWD 41,20 | TWD 41,20 | TWD 39,25 | 1,07M |
| 2026-05-26 | TWD 41,05 | %0,00 | TWD 42,20 | TWD 42,45 | TWD 40,30 | 2,46M |