Ventec International Group Co., Ltd. 6672
TWSE · Tayvan · Elektronik Teknoloji
TWD 439,00+33,50 (+%8,26)
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 439,00 | +%8,26 | TWD 413,00 | TWD 439,00 | TWD 404,00 | 16,60M |
| 2026-10-01 | TWD 405,50 | +%9,89 | TWD 376,50 | TWD 405,50 | TWD 369,50 | 18,17M |
| 2026-09-30 | TWD 369,00 | +%9,99 | TWD 337,50 | TWD 369,00 | TWD 335,50 | 8,07M |
| 2026-09-29 | TWD 335,50 | -%0,59 | TWD 330,50 | TWD 335,50 | TWD 321,00 | 8,03M |
| 2026-09-24 | TWD 337,50 | +%9,93 | TWD 315,00 | TWD 337,50 | TWD 315,00 | 14,97M |
| 2026-09-23 | TWD 307,00 | +%1,66 | TWD 302,00 | TWD 310,00 | TWD 298,00 | 3,20M |
| 2026-09-22 | TWD 302,00 | -%2,58 | TWD 315,00 | TWD 315,00 | TWD 300,00 | 4,82M |
| 2026-09-21 | TWD 310,00 | +%2,65 | TWD 306,50 | TWD 316,00 | TWD 304,00 | 4,74M |
| 2026-09-18 | TWD 302,00 | +%2,90 | TWD 299,50 | TWD 309,50 | TWD 297,00 | 5,76M |
| 2026-09-17 | TWD 293,50 | -%3,45 | TWD 306,00 | TWD 315,00 | TWD 285,50 | 9,92M |
| 2026-09-16 | TWD 304,00 | +%4,47 | TWD 295,50 | TWD 306,00 | TWD 290,00 | 4,92M |
| 2026-09-15 | TWD 291,00 | -%1,19 | TWD 294,50 | TWD 303,50 | TWD 289,50 | 4,13M |
| 2026-09-14 | TWD 294,50 | +%0,86 | TWD 288,50 | TWD 297,50 | TWD 285,00 | 2,50M |
| 2026-09-11 | TWD 292,00 | -%2,34 | TWD 291,50 | TWD 303,00 | TWD 291,00 | 3,58M |
| 2026-09-10 | TWD 299,00 | -%0,17 | TWD 296,00 | TWD 306,00 | TWD 294,00 | 3,50M |
| 2026-09-09 | TWD 299,50 | +%1,87 | TWD 299,50 | TWD 314,00 | TWD 293,50 | 8,84M |
| 2026-09-08 | TWD 294,00 | -%1,84 | TWD 300,50 | TWD 317,50 | TWD 290,00 | 7,19M |
| 2026-09-07 | TWD 299,50 | +%3,63 | TWD 293,00 | TWD 309,50 | TWD 287,00 | 14,17M |
| 2026-09-04 | TWD 289,00 | +%9,89 | TWD 289,00 | TWD 289,00 | TWD 278,00 | 5,63M |
| 2026-09-03 | TWD 263,00 | -%3,31 | TWD 274,00 | TWD 276,00 | TWD 261,50 | 1,80M |
| 2026-09-02 | TWD 272,00 | -%2,33 | TWD 275,50 | TWD 283,00 | TWD 271,00 | 1,90M |
| 2026-09-01 | TWD 278,50 | +%1,27 | TWD 276,50 | TWD 282,50 | TWD 274,00 | 2,10M |
| 2026-08-31 | TWD 275,00 | -%5,01 | TWD 285,00 | TWD 291,50 | TWD 273,00 | 3,44M |
| 2026-08-28 | TWD 289,50 | +%2,84 | TWD 283,50 | TWD 294,50 | TWD 282,00 | 3,92M |
| 2026-08-27 | TWD 281,50 | +%1,81 | TWD 279,00 | TWD 285,50 | TWD 275,00 | 3,45M |
| 2026-08-26 | TWD 276,50 | +%2,22 | TWD 272,00 | TWD 281,50 | TWD 270,00 | 3,14M |
| 2026-08-25 | TWD 270,50 | +%4,44 | TWD 257,00 | TWD 272,00 | TWD 255,00 | 2,50M |
| 2026-08-24 | TWD 259,00 | -%3,18 | TWD 267,00 | TWD 271,00 | TWD 258,00 | 2,79M |
| 2026-08-21 | TWD 267,50 | -%6,96 | TWD 285,00 | TWD 292,00 | TWD 264,00 | 6,77M |
| 2026-08-20 | TWD 287,50 | +%1,23 | TWD 289,00 | TWD 292,00 | TWD 280,00 | 5,09M |
| 2026-08-19 | TWD 284,00 | -%1,39 | TWD 280,00 | TWD 293,00 | TWD 280,00 | 7,69M |
| 2026-08-18 | TWD 288,00 | +%1,77 | TWD 283,00 | TWD 295,00 | TWD 277,50 | 8,19M |
| 2026-08-17 | TWD 283,00 | +%4,81 | TWD 271,00 | TWD 288,00 | TWD 266,00 | 5,03M |
| 2026-08-14 | TWD 270,00 | +%2,08 | TWD 264,50 | TWD 284,50 | TWD 258,50 | 6,16M |
| 2026-08-13 | TWD 264,50 | -%1,31 | TWD 269,50 | TWD 272,50 | TWD 260,00 | 4,45M |
| 2026-08-12 | TWD 268,00 | +%4,28 | TWD 252,50 | TWD 270,00 | TWD 252,00 | 5,26M |
| 2026-08-11 | TWD 257,00 | +%2,19 | TWD 251,50 | TWD 262,00 | TWD 247,00 | 6,87M |
| 2026-08-10 | TWD 251,50 | +%9,83 | TWD 251,50 | TWD 251,50 | TWD 243,00 | 6,18M |
| 2026-08-07 | TWD 229,00 | -%1,51 | TWD 232,50 | TWD 233,50 | TWD 225,00 | 2,48M |
| 2026-08-06 | TWD 232,50 | +%4,97 | TWD 220,50 | TWD 233,00 | TWD 216,00 | 3,15M |
| 2026-08-05 | TWD 221,50 | +%1,37 | TWD 227,00 | TWD 228,00 | TWD 221,50 | 2,60M |
| 2026-08-04 | TWD 218,50 | +%3,31 | TWD 211,00 | TWD 221,00 | TWD 210,50 | 2,00M |
| 2026-08-03 | TWD 211,50 | +%6,82 | TWD 198,00 | TWD 215,00 | TWD 196,50 | 2,78M |
| 2026-07-31 | TWD 198,00 | +%9,39 | TWD 195,00 | TWD 199,00 | TWD 191,00 | 2,13M |
| 2026-07-30 | TWD 181,00 | -%2,43 | TWD 179,50 | TWD 193,00 | TWD 178,00 | 2,78M |
| 2026-07-29 | TWD 185,50 | -%7,02 | TWD 204,00 | TWD 204,00 | TWD 180,00 | 3,15M |
| 2026-07-28 | TWD 199,50 | -%9,73 | TWD 213,00 | TWD 213,00 | TWD 199,00 | 2,20M |
| 2026-07-27 | TWD 221,00 | -%1,56 | TWD 225,50 | TWD 228,00 | TWD 217,00 | 1,72M |
| 2026-07-24 | TWD 224,50 | -%2,81 | TWD 231,00 | TWD 243,50 | TWD 224,00 | 3,54M |
| 2026-07-23 | TWD 231,00 | -%1,70 | TWD 237,00 | TWD 239,00 | TWD 225,00 | 2,89M |
| 2026-07-22 | TWD 235,00 | +%2,40 | TWD 240,50 | TWD 244,00 | TWD 234,00 | 4,29M |
| 2026-07-21 | TWD 229,50 | +%3,61 | TWD 227,50 | TWD 236,00 | TWD 225,00 | 4,22M |
| 2026-07-20 | TWD 221,50 | -%8,09 | TWD 235,00 | TWD 235,00 | TWD 217,00 | 3,58M |
| 2026-07-17 | TWD 241,00 | -%9,91 | TWD 255,00 | TWD 257,00 | TWD 241,00 | 3,22M |
| 2026-07-16 | TWD 267,50 | -%0,19 | TWD 263,50 | TWD 273,00 | TWD 262,50 | 1,66M |
| 2026-07-15 | TWD 268,00 | +%2,49 | TWD 264,00 | TWD 268,00 | TWD 259,50 | 2,38M |
| 2026-07-14 | TWD 261,50 | -%4,91 | TWD 276,00 | TWD 280,00 | TWD 250,50 | 3,43M |
| 2026-07-13 | TWD 275,00 | -%7,72 | TWD 300,50 | TWD 303,50 | TWD 273,00 | 3,71M |
| 2026-07-10 | TWD 298,00 | %0,00 | TWD 298,00 | TWD 298,00 | TWD 298,00 | 0 |
| 2026-07-09 | TWD 298,00 | -%2,61 | TWD 307,00 | TWD 309,50 | TWD 298,00 | 2,57M |
| 2026-07-08 | TWD 306,00 | +%2,00 | TWD 304,00 | TWD 306,00 | TWD 290,00 | 4,69M |
| 2026-07-07 | TWD 300,00 | -%2,60 | TWD 315,00 | TWD 324,50 | TWD 296,00 | 7,23M |
| 2026-07-06 | TWD 308,00 | -%2,22 | TWD 317,50 | TWD 317,50 | TWD 304,50 | 4,28M |
| 2026-07-03 | TWD 315,00 | +%5,88 | TWD 297,00 | TWD 316,50 | TWD 293,00 | 5,63M |
| 2026-07-02 | TWD 297,50 | +%2,41 | TWD 287,50 | TWD 300,00 | TWD 287,00 | 5,05M |
| 2026-07-01 | TWD 290,50 | -%3,17 | TWD 302,50 | TWD 330,00 | TWD 290,50 | 12,39M |
| 2026-06-30 | TWD 300,00 | +%6,57 | TWD 289,50 | TWD 304,00 | TWD 285,50 | 5,02M |
| 2026-06-29 | TWD 281,50 | -%3,60 | TWD 290,00 | TWD 294,00 | TWD 276,00 | 5,98M |
| 2026-06-26 | TWD 292,00 | +%0,86 | TWD 289,00 | TWD 311,50 | TWD 284,00 | 16,49M |
| 2026-06-25 | TWD 289,50 | +%9,87 | TWD 265,50 | TWD 289,50 | TWD 258,50 | 9,25M |
| 2026-06-24 | TWD 263,50 | +%5,82 | TWD 246,00 | TWD 264,50 | TWD 245,50 | 6,74M |
| 2026-06-23 | TWD 249,00 | -%2,54 | TWD 256,50 | TWD 258,00 | TWD 246,00 | 4,24M |
| 2026-06-22 | TWD 255,50 | +%4,07 | TWD 260,00 | TWD 263,50 | TWD 244,50 | 8,27M |
| 2026-06-18 | TWD 245,50 | +%8,39 | TWD 231,50 | TWD 249,00 | TWD 231,50 | 7,05M |
| 2026-06-17 | TWD 226,50 | +%2,03 | TWD 221,00 | TWD 229,00 | TWD 221,00 | 2,54M |
| 2026-06-16 | TWD 222,00 | -%5,73 | TWD 237,00 | TWD 237,50 | TWD 220,50 | 5,66M |
| 2026-06-15 | TWD 235,50 | +%6,56 | TWD 229,00 | TWD 242,00 | TWD 225,00 | 6,71M |
| 2026-06-12 | TWD 221,00 | +%3,51 | TWD 219,00 | TWD 228,00 | TWD 218,50 | 3,41M |
| 2026-06-11 | TWD 213,50 | -%2,29 | TWD 218,00 | TWD 221,00 | TWD 207,00 | 3,73M |
| 2026-06-10 | TWD 218,50 | -%5,00 | TWD 226,50 | TWD 232,50 | TWD 218,00 | 5,91M |
| 2026-06-09 | TWD 230,00 | +%5,99 | TWD 219,00 | TWD 231,00 | TWD 216,50 | 5,97M |
| 2026-06-08 | TWD 217,00 | -%0,91 | TWD 197,50 | TWD 218,00 | TWD 197,50 | 3,35M |
| 2026-06-05 | TWD 219,00 | -%1,35 | TWD 222,00 | TWD 222,00 | TWD 211,00 | 3,36M |
| 2026-06-04 | TWD 222,00 | +%2,30 | TWD 222,50 | TWD 228,00 | TWD 220,50 | 7,07M |
| 2026-06-03 | TWD 217,00 | +%0,70 | TWD 216,50 | TWD 219,50 | TWD 212,50 | 3,25M |
| 2026-06-02 | TWD 215,50 | -%2,05 | TWD 220,00 | TWD 221,00 | TWD 211,50 | 4,26M |
| 2026-06-01 | TWD 220,00 | -%1,12 | TWD 223,00 | TWD 226,00 | TWD 218,00 | 5,61M |
| 2026-05-29 | TWD 222,50 | +%3,49 | TWD 220,50 | TWD 224,00 | TWD 219,00 | 6,69M |
| 2026-05-28 | TWD 215,00 | +%1,65 | TWD 212,00 | TWD 219,50 | TWD 211,00 | 9,42M |
| 2026-05-27 | TWD 211,50 | -%1,17 | TWD 218,00 | TWD 218,00 | TWD 210,00 | 7,25M |