ZillTek Technology Corp. 6679
TPEX · Tayvan · Elektronik Teknoloji
TWD 209,00+4,50 (+%2,20)
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 209,00 | +%2,20 | TWD 203,50 | TWD 209,50 | TWD 203,50 | 264,95K |
| 2026-10-01 | TWD 204,50 | -%0,73 | TWD 206,00 | TWD 208,00 | TWD 204,00 | 120,23K |
| 2026-09-30 | TWD 206,00 | %0,00 | TWD 209,00 | TWD 210,00 | TWD 205,00 | 269,13K |
| 2026-09-29 | TWD 206,00 | +%1,73 | TWD 204,00 | TWD 208,50 | TWD 203,00 | 375,02K |
| 2026-09-24 | TWD 202,50 | +%0,50 | TWD 203,50 | TWD 204,00 | TWD 200,50 | 188,00K |
| 2026-09-23 | TWD 201,50 | +%1,26 | TWD 199,00 | TWD 203,50 | TWD 199,00 | 150,02K |
| 2026-09-22 | TWD 199,00 | -%0,25 | TWD 200,50 | TWD 203,50 | TWD 199,00 | 167,00K |
| 2026-09-21 | TWD 199,50 | +%1,01 | TWD 197,50 | TWD 200,50 | TWD 197,50 | 136,00K |
| 2026-09-18 | TWD 197,50 | +%0,51 | TWD 198,00 | TWD 198,50 | TWD 196,50 | 110,12K |
| 2026-09-17 | TWD 196,50 | -%0,51 | TWD 198,00 | TWD 199,50 | TWD 196,00 | 247,00K |
| 2026-09-16 | TWD 197,50 | +%1,80 | TWD 194,00 | TWD 197,50 | TWD 194,00 | 70,00K |
| 2026-09-15 | TWD 194,00 | -%1,52 | TWD 196,50 | TWD 196,50 | TWD 193,00 | 129,00K |
| 2026-09-14 | TWD 197,00 | +%1,29 | TWD 194,00 | TWD 198,00 | TWD 192,00 | 131,02K |
| 2026-09-11 | TWD 194,50 | -%0,77 | TWD 196,00 | TWD 198,00 | TWD 191,50 | 179,00K |
| 2026-09-10 | TWD 196,00 | -%1,75 | TWD 200,00 | TWD 200,00 | TWD 196,00 | 217,02K |
| 2026-09-09 | TWD 199,50 | %0,00 | TWD 199,00 | TWD 200,00 | TWD 197,00 | 181,08K |
| 2026-09-08 | TWD 199,50 | -%3,62 | TWD 208,00 | TWD 208,50 | TWD 199,00 | 719,01K |
| 2026-09-07 | TWD 207,00 | +%0,49 | TWD 209,00 | TWD 211,50 | TWD 206,50 | 1,06M |
| 2026-09-04 | TWD 206,00 | -%1,20 | TWD 209,00 | TWD 217,50 | TWD 204,00 | 651,00K |
| 2026-09-03 | TWD 208,50 | +%1,96 | TWD 208,00 | TWD 209,00 | TWD 203,00 | 255,08K |
| 2026-09-02 | TWD 204,50 | -%1,92 | TWD 208,50 | TWD 213,00 | TWD 204,50 | 321,10K |
| 2026-09-01 | TWD 208,50 | +%3,99 | TWD 210,00 | TWD 215,00 | TWD 207,00 | 403,02K |
| 2026-08-31 | TWD 200,50 | -%2,20 | TWD 206,00 | TWD 207,50 | TWD 200,00 | 200,02K |
| 2026-08-28 | TWD 205,00 | -%0,24 | TWD 206,00 | TWD 210,00 | TWD 205,00 | 260,02K |
| 2026-08-27 | TWD 205,50 | +%2,75 | TWD 202,00 | TWD 205,50 | TWD 199,00 | 142,06K |
| 2026-08-26 | TWD 200,00 | +%1,01 | TWD 198,00 | TWD 203,00 | TWD 198,00 | 152,32K |
| 2026-08-25 | TWD 198,00 | +%0,76 | TWD 196,00 | TWD 198,00 | TWD 192,00 | 138,01K |
| 2026-08-24 | TWD 196,50 | -%0,76 | TWD 198,00 | TWD 206,00 | TWD 196,50 | 192,01K |
| 2026-08-21 | TWD 198,00 | -%1,00 | TWD 200,00 | TWD 200,50 | TWD 196,50 | 169,38K |
| 2026-08-20 | TWD 200,00 | +%0,25 | TWD 200,50 | TWD 201,50 | TWD 198,00 | 177,00K |
| 2026-08-19 | TWD 199,50 | -%0,25 | TWD 196,00 | TWD 202,00 | TWD 195,00 | 150,02K |
| 2026-08-18 | TWD 200,00 | -%3,15 | TWD 206,00 | TWD 208,50 | TWD 200,00 | 282,02K |
| 2026-08-17 | TWD 206,50 | +%0,49 | TWD 205,50 | TWD 207,00 | TWD 203,50 | 117,01K |
| 2026-08-14 | TWD 205,50 | -%3,52 | TWD 213,50 | TWD 213,50 | TWD 205,50 | 244,03K |
| 2026-08-13 | TWD 213,00 | +%0,47 | TWD 213,00 | TWD 218,00 | TWD 212,50 | 212,10K |
| 2026-08-12 | TWD 212,00 | +%0,47 | TWD 210,00 | TWD 214,00 | TWD 209,00 | 119,00K |
| 2026-08-11 | TWD 211,00 | -%2,09 | TWD 217,50 | TWD 218,00 | TWD 211,00 | 206,01K |
| 2026-08-10 | TWD 215,50 | +%2,86 | TWD 210,00 | TWD 217,00 | TWD 210,00 | 252,01K |
| 2026-08-07 | TWD 209,50 | -%3,68 | TWD 217,50 | TWD 221,00 | TWD 209,00 | 315,05K |
| 2026-08-06 | TWD 217,50 | -%6,05 | TWD 224,00 | TWD 224,00 | TWD 213,00 | 653,15K |
| 2026-08-05 | TWD 231,50 | +%9,98 | TWD 215,50 | TWD 231,50 | TWD 212,00 | 675,10K |
| 2026-08-04 | TWD 210,50 | +%2,18 | TWD 204,50 | TWD 212,00 | TWD 204,50 | 131,00K |
| 2026-08-03 | TWD 206,00 | +%0,49 | TWD 204,50 | TWD 212,50 | TWD 201,00 | 190,09K |
| 2026-07-31 | TWD 205,00 | +%3,80 | TWD 206,50 | TWD 209,00 | TWD 200,50 | 255,05K |
| 2026-07-30 | TWD 197,50 | +%1,02 | TWD 200,50 | TWD 202,50 | TWD 192,50 | 391,01K |
| 2026-07-29 | TWD 195,50 | -%6,46 | TWD 209,00 | TWD 210,00 | TWD 188,50 | 1,02M |
| 2026-07-28 | TWD 209,00 | -%5,43 | TWD 210,00 | TWD 215,50 | TWD 206,00 | 404,00K |
| 2026-07-27 | TWD 221,00 | -%0,67 | TWD 222,50 | TWD 224,00 | TWD 216,50 | 281,01K |
| 2026-07-24 | TWD 222,50 | -%2,84 | TWD 225,50 | TWD 231,00 | TWD 220,00 | 223,05K |
| 2026-07-23 | TWD 229,00 | -%2,35 | TWD 236,00 | TWD 237,50 | TWD 226,50 | 212,00K |
| 2026-07-22 | TWD 234,50 | +%3,76 | TWD 229,50 | TWD 241,00 | TWD 229,50 | 361,00K |
| 2026-07-21 | TWD 226,00 | +%3,67 | TWD 219,00 | TWD 226,00 | TWD 218,50 | 194,02K |
| 2026-07-20 | TWD 218,00 | -%0,46 | TWD 218,50 | TWD 225,00 | TWD 206,00 | 314,11K |
| 2026-07-17 | TWD 219,00 | -%8,37 | TWD 230,00 | TWD 233,50 | TWD 218,50 | 284,02K |
| 2026-07-16 | TWD 239,00 | -%1,65 | TWD 243,00 | TWD 246,50 | TWD 233,50 | 154,06K |
| 2026-07-15 | TWD 243,00 | +%3,18 | TWD 237,50 | TWD 245,00 | TWD 236,50 | 158,14K |
| 2026-07-14 | TWD 235,50 | -%1,26 | TWD 238,50 | TWD 238,50 | TWD 223,00 | 408,15K |
| 2026-07-13 | TWD 238,50 | -%4,22 | TWD 251,00 | TWD 251,00 | TWD 236,50 | 257,05K |
| 2026-07-10 | TWD 249,00 | %0,00 | TWD 249,00 | TWD 249,00 | TWD 249,00 | 0 |
| 2026-07-09 | TWD 249,00 | +%0,20 | TWD 250,00 | TWD 252,00 | TWD 246,50 | 125,00K |
| 2026-07-08 | TWD 248,50 | -%0,20 | TWD 248,00 | TWD 250,50 | TWD 244,50 | 292,01K |
| 2026-07-07 | TWD 249,00 | -%6,57 | TWD 266,00 | TWD 269,00 | TWD 249,00 | 480,26K |
| 2026-07-06 | TWD 266,50 | -%1,11 | TWD 270,00 | TWD 273,00 | TWD 260,50 | 307,00K |
| 2026-07-03 | TWD 269,50 | -%0,74 | TWD 271,00 | TWD 274,50 | TWD 269,00 | 181,00K |
| 2026-07-02 | TWD 271,50 | +%2,26 | TWD 264,00 | TWD 273,00 | TWD 260,50 | 123,04K |
| 2026-07-01 | TWD 265,50 | +%0,76 | TWD 266,00 | TWD 275,00 | TWD 264,50 | 263,10K |
| 2026-06-30 | TWD 263,50 | +%2,13 | TWD 265,50 | TWD 266,00 | TWD 261,50 | 136,05K |
| 2026-06-29 | TWD 258,00 | -%3,01 | TWD 267,50 | TWD 269,50 | TWD 256,50 | 324,02K |
| 2026-06-26 | TWD 266,00 | -%6,99 | TWD 285,50 | TWD 285,50 | TWD 266,00 | 334,00K |
| 2026-06-25 | TWD 286,00 | +%0,88 | TWD 285,00 | TWD 290,00 | TWD 282,50 | 216,00K |
| 2026-06-24 | TWD 283,50 | -%0,35 | TWD 284,50 | TWD 288,50 | TWD 279,50 | 233,24K |
| 2026-06-23 | TWD 284,50 | -%2,23 | TWD 292,00 | TWD 292,00 | TWD 282,50 | 227,11K |
| 2026-06-22 | TWD 291,00 | +%1,93 | TWD 286,50 | TWD 297,00 | TWD 283,00 | 479,07K |
| 2026-06-18 | TWD 285,50 | +%5,16 | TWD 273,00 | TWD 287,00 | TWD 270,50 | 523,47K |
| 2026-06-17 | TWD 271,50 | +%0,56 | TWD 270,50 | TWD 273,00 | TWD 267,50 | 279,04K |
| 2026-06-16 | TWD 270,00 | %0,00 | TWD 274,50 | TWD 274,50 | TWD 267,50 | 155,02K |
| 2026-06-15 | TWD 270,00 | +%0,75 | TWD 273,00 | TWD 279,50 | TWD 269,50 | 194,01K |
| 2026-06-12 | TWD 268,00 | +%1,71 | TWD 275,00 | TWD 275,00 | TWD 266,50 | 121,00K |
| 2026-06-11 | TWD 263,50 | +%0,76 | TWD 266,00 | TWD 273,00 | TWD 255,00 | 338,00K |
| 2026-06-10 | TWD 261,50 | -%6,44 | TWD 274,50 | TWD 281,50 | TWD 261,00 | 413,00K |
| 2026-06-09 | TWD 279,50 | +%6,68 | TWD 263,00 | TWD 287,00 | TWD 262,50 | 544,05K |
| 2026-06-08 | TWD 262,00 | -%6,76 | TWD 253,50 | TWD 266,00 | TWD 253,00 | 562,13K |
| 2026-06-05 | TWD 281,00 | -%2,09 | TWD 286,00 | TWD 286,00 | TWD 276,50 | 367,03K |
| 2026-06-04 | TWD 287,00 | -%3,53 | TWD 294,00 | TWD 296,00 | TWD 285,50 | 490,26K |
| 2026-06-03 | TWD 297,50 | -%0,34 | TWD 301,00 | TWD 303,50 | TWD 292,50 | 360,10K |
| 2026-06-02 | TWD 298,50 | -%2,13 | TWD 310,00 | TWD 312,50 | TWD 293,50 | 592,20K |
| 2026-06-01 | TWD 305,00 | -%3,02 | TWD 314,00 | TWD 316,50 | TWD 303,00 | 422,18K |
| 2026-05-29 | TWD 314,50 | -%0,63 | TWD 320,50 | TWD 325,00 | TWD 314,00 | 287,11K |
| 2026-05-28 | TWD 316,50 | -%4,09 | TWD 331,00 | TWD 338,00 | TWD 310,00 | 619,19K |
| 2026-05-27 | TWD 330,00 | -%3,79 | TWD 342,00 | TWD 345,00 | TWD 327,00 | 682,18K |