Wiwynn Corporation 6669
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 2.110,00+20,00 (+%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 2.090,00 | -%0,48 | TWD 2.130,00 | TWD 2.145,00 | TWD 2.090,00 | 1,68M |
| 2026-09-29 | TWD 2.100,00 | -%0,71 | TWD 2.105,00 | TWD 2.125,00 | TWD 2.085,00 | 1,49M |
| 2026-09-24 | TWD 2.115,00 | +%0,48 | TWD 2.110,00 | TWD 2.140,00 | TWD 2.075,00 | 2,43M |
| 2026-09-23 | TWD 2.105,00 | -%0,47 | TWD 2.135,00 | TWD 2.140,00 | TWD 2.095,00 |
| 2,34M |
| 2026-09-22 | TWD 2.115,00 | -%1,63 | TWD 2.155,00 | TWD 2.180,00 | TWD 2.090,00 | 5,33M |
| 2026-09-21 | TWD 2.150,00 | +%0,47 | TWD 2.180,00 | TWD 2.190,00 | TWD 2.110,00 | 2,77M |
| 2026-09-18 | TWD 2.140,00 | +%0,23 | TWD 2.195,00 | TWD 2.195,00 | TWD 2.115,00 | 3,94M |
| 2026-09-17 | TWD 2.135,00 | -%1,39 | TWD 2.175,00 | TWD 2.260,00 | TWD 2.135,00 | 4,76M |
| 2026-09-16 | TWD 2.165,00 | -%6,48 | TWD 2.305,00 | TWD 2.320,00 | TWD 2.085,00 | 8,30M |
| 2026-09-15 | TWD 2.315,00 | +%1,98 | TWD 2.235,00 | TWD 2.345,00 | TWD 2.235,00 | 2,64M |
| 2026-09-14 | TWD 2.270,00 | -%1,73 | TWD 2.315,00 | TWD 2.315,00 | TWD 2.240,00 | 1,62M |
| 2026-09-11 | TWD 2.310,00 | -%1,49 | TWD 2.290,00 | TWD 2.335,00 | TWD 2.285,00 | 1,63M |
| 2026-09-10 | TWD 2.345,00 | +%0,86 | TWD 2.295,00 | TWD 2.380,00 | TWD 2.270,00 | 2,57M |
| 2026-09-09 | TWD 2.325,00 | -%0,64 | TWD 2.355,00 | TWD 2.425,00 | TWD 2.320,00 | 3,45M |
| 2026-09-08 | TWD 2.340,00 | -%6,02 | TWD 2.455,00 | TWD 2.485,00 | TWD 2.315,00 | 3,91M |
| 2026-09-07 | TWD 2.490,00 | -%2,92 | TWD 2.525,00 | TWD 2.545,00 | TWD 2.390,00 | 4,46M |
| 2026-09-04 | TWD 2.565,00 | +%3,64 | TWD 2.505,00 | TWD 2.570,00 | TWD 2.485,00 | 3,45M |
| 2026-09-03 | TWD 2.475,00 | -%5,17 | TWD 2.605,00 | TWD 2.630,00 | TWD 2.475,00 | 4,09M |
| 2026-09-02 | TWD 2.610,00 | -%0,19 | TWD 2.790,00 | TWD 2.875,00 | TWD 2.585,00 | 9,27M |
| 2026-09-01 | TWD 2.615,00 | +%9,94 | TWD 2.385,35 | TWD 2.615,00 | TWD 2.363,56 | 7,73M |
| 2026-08-31 | TWD 2.378,64 | -%1,46 | TWD 2.380,32 | TWD 2.467,48 | TWD 2.358,53 | 5,05M |
| 2026-08-28 | TWD 2.413,84 | +%5,65 | TWD 2.335,06 | TWD 2.428,93 | TWD 2.291,48 | 5,26M |
| 2026-08-27 | TWD 2.284,77 | +%0,44 | TWD 2.269,68 | TWD 2.333,38 | TWD 2.257,95 | 4,03M |
| 2026-08-26 | TWD 2.274,71 | +%5,36 | TWD 2.120,49 | TWD 2.321,65 | TWD 2.112,11 | 5,17M |
| 2026-08-25 | TWD 2.159,05 | +%2,22 | TWD 2.086,97 | TWD 2.159,05 | TWD 2.053,44 | 3,11M |
| 2026-08-24 | TWD 2.112,11 | +%0,72 | TWD 2.112,11 | TWD 2.148,99 | TWD 2.080,26 | 2,54M |
| 2026-08-21 | TWD 2.097,03 | -%1,11 | TWD 2.107,08 | TWD 2.160,73 | TWD 2.088,65 | 2,07M |
| 2026-08-20 | TWD 2.120,49 | -%0,78 | TWD 2.157,37 | TWD 2.170,78 | TWD 2.093,67 | 2,46M |
| 2026-08-19 | TWD 2.137,26 | -%0,39 | TWD 2.075,24 | TWD 2.154,02 | TWD 2.075,24 | 3,52M |
| 2026-08-18 | TWD 2.145,64 | -%3,32 | TWD 2.211,01 | TWD 2.229,45 | TWD 2.107,08 | 4,55M |
| 2026-08-17 | TWD 2.219,40 | +%2,87 | TWD 2.207,66 | TWD 2.259,63 | TWD 2.152,34 | 4,05M |
| 2026-08-14 | TWD 2.157,37 | +%6,01 | TWD 2.060,15 | TWD 2.229,45 | TWD 2.058,47 | 7,03M |
| 2026-08-13 | TWD 2.035,00 | +%0,75 | TWD 2.043,39 | TWD 2.076,91 | TWD 2.018,24 | 3,76M |
| 2026-08-12 | TWD 2.019,92 | +%1,60 | TWD 1.979,69 | TWD 2.058,47 | TWD 1.978,01 | 3,08M |
| 2026-08-11 | TWD 1.988,07 | -%1,33 | TWD 2.024,95 | TWD 2.028,30 | TWD 1.962,92 | 4,71M |
| 2026-08-10 | TWD 2.014,89 | -%1,48 | TWD 2.083,62 | TWD 2.086,97 | TWD 2.008,18 | 4,63M |
| 2026-08-07 | TWD 2.045,06 | -%2,63 | TWD 2.063,50 | TWD 2.100,38 | TWD 2.019,92 | 3,99M |
| 2026-08-06 | TWD 2.100,38 | +%1,46 | TWD 2.065,18 | TWD 2.103,73 | TWD 2.028,30 | 3,77M |
| 2026-08-05 | TWD 2.070,21 | -%0,48 | TWD 2.100,38 | TWD 2.145,64 | TWD 2.055,12 | 6,19M |
| 2026-08-04 | TWD 2.080,26 | +%4,73 | TWD 1.989,74 | TWD 2.140,61 | TWD 1.944,49 | 8,24M |
| 2026-08-03 | TWD 1.986,39 | +%9,93 | TWD 1.853,97 | TWD 1.986,39 | TWD 1.835,53 | 8,85M |
| 2026-07-31 | TWD 1.807,03 | +%10,00 | TWD 1.807,03 | TWD 1.807,03 | TWD 1.776,86 | 4,09M |
| 2026-07-30 | TWD 1.642,75 | -%4,58 | TWD 1.694,72 | TWD 1.738,30 | TWD 1.631,02 | 6,42M |
| 2026-07-29 | TWD 1.721,54 | -%3,39 | TWD 1.820,44 | TWD 1.835,53 | TWD 1.656,17 | 8,08M |
| 2026-07-28 | TWD 1.781,89 | -%7,48 | TWD 1.828,82 | TWD 1.857,32 | TWD 1.770,15 | 5,28M |
| 2026-07-27 | TWD 1.926,05 | +%0,26 | TWD 1.910,96 | TWD 1.937,78 | TWD 1.837,20 | 5,06M |
| 2026-07-24 | TWD 1.921,02 | +%4,75 | TWD 1.808,71 | TWD 1.956,22 | TWD 1.802,00 | 7,96M |
| 2026-07-23 | TWD 1.833,85 | -%0,55 | TWD 1.833,85 | TWD 1.902,58 | TWD 1.813,74 | 6,66M |
| 2026-07-22 | TWD 1.843,91 | +%10,00 | TWD 1.741,66 | TWD 1.843,91 | TWD 1.724,89 | 9,91M |
| 2026-07-21 | TWD 1.676,28 | +%6,72 | TWD 1.617,61 | TWD 1.691,37 | TWD 1.617,61 | 3,11M |
| 2026-07-20 | TWD 1.570,67 | +%1,41 | TWD 1.584,08 | TWD 1.624,32 | TWD 1.553,91 | 3,99M |
| 2026-07-17 | TWD 1.548,88 | -%9,68 | TWD 1.642,75 | TWD 1.674,60 | TWD 1.548,88 | 4,35M |
| 2026-07-16 | TWD 1.714,83 | +%0,39 | TWD 1.706,45 | TWD 1.719,86 | TWD 1.676,28 | 1,73M |
| 2026-07-15 | TWD 1.708,13 | +%3,87 | TWD 1.659,52 | TWD 1.729,92 | TWD 1.632,70 | 2,48M |
| 2026-07-14 | TWD 1.644,43 | -%1,11 | TWD 1.652,81 | TWD 1.671,25 | TWD 1.594,14 | 2,97M |
| 2026-07-13 | TWD 1.662,87 | -%1,59 | TWD 1.733,27 | TWD 1.753,39 | TWD 1.656,17 | 3,10M |
| 2026-07-10 | TWD 1.689,69 | %0,00 | TWD 1.689,69 | TWD 1.689,69 | TWD 1.689,69 | 0 |
| 2026-07-09 | TWD 1.689,69 | -%0,20 | TWD 1.682,99 | TWD 1.748,36 | TWD 1.657,84 | 6,39M |
| 2026-07-08 | TWD 1.693,04 | +%0,70 | TWD 1.701,42 | TWD 1.704,78 | TWD 1.642,75 | 2,78M |
| 2026-07-07 | TWD 1.681,31 | -%0,40 | TWD 1.684,66 | TWD 1.755,07 | TWD 1.679,63 | 5,57M |
| 2026-07-06 | TWD 1.688,01 | -%4,37 | TWD 1.785,24 | TWD 1.785,24 | TWD 1.674,60 | 3,43M |
| 2026-07-03 | TWD 1.765,12 | +%1,25 | TWD 1.736,63 | TWD 1.770,15 | TWD 1.713,16 | 4,03M |
| 2026-07-02 | TWD 1.743,33 | +%3,28 | TWD 1.644,43 | TWD 1.743,33 | TWD 1.631,02 | 7,84M |
| 2026-07-01 | TWD 1.688,01 | +%8,63 | TWD 1.589,11 | TWD 1.693,04 | TWD 1.560,62 | 7,58M |
| 2026-06-30 | TWD 1.553,91 | +%1,20 | TWD 1.574,03 | TWD 1.582,41 | TWD 1.515,36 | 5,70M |
| 2026-06-29 | TWD 1.535,47 | +%7,01 | TWD 1.458,36 | TWD 1.577,38 | TWD 1.453,34 | 5,25M |
| 2026-06-26 | TWD 1.434,90 | -%5,83 | TWD 1.503,62 | TWD 1.510,33 | TWD 1.424,84 | 4,25M |
| 2026-06-25 | TWD 1.523,74 | -%1,30 | TWD 1.560,62 | TWD 1.590,79 | TWD 1.520,39 | 3,69M |
| 2026-06-24 | TWD 1.543,85 | -%1,50 | TWD 1.542,18 | TWD 1.557,26 | TWD 1.518,71 | 3,47M |
| 2026-06-23 | TWD 1.567,32 | -%3,71 | TWD 1.652,81 | TWD 1.652,81 | TWD 1.567,32 | 4,91M |
| 2026-06-22 | TWD 1.627,67 | -%5,36 | TWD 1.671,25 | TWD 1.672,93 | TWD 1.627,67 | 4,84M |
| 2026-06-18 | TWD 1.719,86 | +%0,98 | TWD 1.726,57 | TWD 1.760,09 | TWD 1.704,78 | 4,61M |
| 2026-06-17 | TWD 1.703,10 | +%4,10 | TWD 1.636,05 | TWD 1.704,78 | TWD 1.610,91 | 3,35M |
| 2026-06-16 | TWD 1.636,05 | -%0,41 | TWD 1.686,34 | TWD 1.704,78 | TWD 1.636,05 | 4,93M |
| 2026-06-15 | TWD 1.642,75 | +%1,03 | TWD 1.679,63 | TWD 1.689,69 | TWD 1.636,05 | 2,62M |
| 2026-06-12 | TWD 1.625,99 | -%1,02 | TWD 1.716,51 | TWD 1.721,54 | TWD 1.624,32 | 5,14M |
| 2026-06-11 | TWD 1.642,75 | -%3,26 | TWD 1.676,28 | TWD 1.689,69 | TWD 1.590,79 | 7,88M |
| 2026-06-10 | TWD 1.698,07 | -%4,43 | TWD 1.793,62 | TWD 1.793,62 | TWD 1.682,99 | 5,24M |
| 2026-06-09 | TWD 1.776,86 | +%0,47 | TWD 1.780,21 | TWD 1.803,68 | TWD 1.746,68 | 3,80M |
| 2026-06-08 | TWD 1.768,48 | -%6,80 | TWD 1.743,33 | TWD 1.786,91 | TWD 1.721,54 | 5,15M |
| 2026-06-05 | TWD 1.897,55 | +%1,62 | TWD 1.857,32 | TWD 1.924,37 | TWD 1.778,53 | 5,48M |
| 2026-06-04 | TWD 1.867,38 | -%0,54 | TWD 1.848,94 | TWD 1.917,66 | TWD 1.803,68 | 4,65M |
| 2026-06-03 | TWD 1.877,43 | +%2,28 | TWD 1.860,67 | TWD 1.902,58 | TWD 1.817,09 | 4,69M |
| 2026-06-02 | TWD 1.835,53 | -%0,73 | TWD 1.870,73 | TWD 1.902,58 | TWD 1.781,89 | 5,18M |
| 2026-06-01 | TWD 1.848,94 | +%1,29 | TWD 1.915,99 | TWD 1.942,81 | TWD 1.830,50 | 6,20M |
| 2026-05-29 | TWD 1.825,47 | +%10,00 | TWD 1.719,86 | TWD 1.825,47 | TWD 1.701,42 | 8,66M |
| 2026-05-28 | TWD 1.659,52 | -%2,46 | TWD 1.709,81 | TWD 1.763,45 | TWD 1.642,75 | 5,51M |
| 2026-05-27 | TWD 1.701,42 | -%3,88 | TWD 1.776,86 | TWD 1.793,62 | TWD 1.696,40 | 4,78M |
| 2026-05-26 | TWD 1.770,15 | -%5,88 | TWD 1.877,43 | TWD 1.877,43 | TWD 1.728,24 | 6,95M |
| 2026-05-25 | TWD 1.880,79 | +%1,54 | TWD 1.929,40 | TWD 1.971,31 | TWD 1.862,35 | 5,75M |