SINTRONES Technology Corp. 6680
TPEX · Tayvan · Elektronik Teknoloji
TWD 51,500,00 (%0,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 51,50 | -%0,77 | TWD 51,00 | TWD 51,60 | TWD 51,00 | 12,24K |
| 2026-09-30 | TWD 51,90 | +%1,17 | TWD 51,00 | TWD 51,90 | TWD 51,00 | 3,00K |
| 2026-09-29 | TWD 51,30 | -%2,84 | TWD 53,70 | TWD 53,70 | TWD 51,00 | 8,26K |
| 2026-09-24 | TWD 52,80 | -%4,00 | TWD 52,30 | TWD 52,90 | TWD 52,30 | 4,00K |
| 2026-09-23 | TWD 55,00 | %0,00 | TWD 55,00 | TWD 55,00 | TWD 55,00 | 0 |
| 2026-09-22 | TWD 55,00 | %0,00 | TWD 55,10 | TWD 55,10 | TWD 55,00 | 9,04K |
| 2026-09-21 | TWD 55,00 | +%2,04 | TWD 55,00 | TWD 55,00 | TWD 55,00 | 1,03K |
| 2026-09-18 | TWD 53,90 | %0,00 | TWD 53,90 | TWD 53,90 | TWD 53,90 | 0 |
| 2026-09-17 | TWD 53,90 | %0,00 | TWD 53,90 | TWD 53,90 | TWD 53,90 | 0 |
| 2026-09-16 | TWD 53,90 | +%0,19 | TWD 53,90 | TWD 53,90 | TWD 53,90 | 1,15K |
| 2026-09-15 | TWD 53,80 | +%3,46 | TWD 53,80 | TWD 53,80 | TWD 53,80 | 1,00K |
| 2026-09-14 | TWD 52,00 | -%2,80 | TWD 53,80 | TWD 53,80 | TWD 52,00 | 7,00K |
| 2026-09-11 | TWD 53,50 | +%0,38 | TWD 53,50 | TWD 53,50 | TWD 51,70 | 7,51K |
| 2026-09-10 | TWD 53,30 | %0,00 | TWD 53,30 | TWD 53,30 | TWD 53,30 | 0 |
| 2026-09-09 | TWD 53,30 | +%2,11 | TWD 50,40 | TWD 54,30 | TWD 50,40 | 4,00K |
| 2026-09-08 | TWD 52,20 | -%5,61 | TWD 56,80 | TWD 57,00 | TWD 52,20 | 4,00K |
| 2026-09-07 | TWD 55,30 | +%1,10 | TWD 55,30 | TWD 55,30 | TWD 55,30 | 1,01K |
| 2026-09-04 | TWD 54,70 | +%3,40 | TWD 52,10 | TWD 54,70 | TWD 52,10 | 5,02K |
| 2026-09-03 | TWD 52,90 | %0,00 | TWD 52,90 | TWD 52,90 | TWD 52,90 | 0 |
| 2026-09-02 | TWD 52,90 | %0,00 | TWD 52,90 | TWD 52,90 | TWD 52,90 | 0 |
| 2026-09-01 | TWD 52,90 | +%1,73 | TWD 52,90 | TWD 52,90 | TWD 52,90 | 1,00K |
| 2026-08-31 | TWD 52,00 | +%4,00 | TWD 51,90 | TWD 52,00 | TWD 51,90 | 5,00K |
| 2026-08-28 | TWD 50,00 | -%2,34 | TWD 50,00 | TWD 50,00 | TWD 50,00 | 1,00K |
| 2026-08-27 | TWD 51,20 | -%0,78 | TWD 51,30 | TWD 51,30 | TWD 51,20 | 2,00K |
| 2026-08-26 | TWD 51,60 | +%1,57 | TWD 50,60 | TWD 51,60 | TWD 50,60 | 2,00K |
| 2026-08-25 | TWD 50,80 | %0,00 | TWD 50,80 | TWD 50,80 | TWD 50,80 | 0 |
| 2026-08-24 | TWD 50,80 | -%2,12 | TWD 51,90 | TWD 51,90 | TWD 50,80 | 13,01K |
| 2026-08-21 | TWD 51,90 | %0,00 | TWD 51,90 | TWD 51,90 | TWD 51,90 | 0 |
| 2026-08-20 | TWD 51,90 | +%0,78 | TWD 51,50 | TWD 52,00 | TWD 51,50 | 7,00K |
| 2026-08-19 | TWD 51,50 | -%2,65 | TWD 51,50 | TWD 51,50 | TWD 51,50 | 3,00K |
| 2026-08-18 | TWD 52,90 | %0,00 | TWD 52,90 | TWD 52,90 | TWD 52,90 | 0 |
| 2026-08-17 | TWD 52,90 | -%1,67 | TWD 52,90 | TWD 52,90 | TWD 52,90 | 1,00K |
| 2026-08-14 | TWD 53,80 | +%5,08 | TWD 53,60 | TWD 53,80 | TWD 53,60 | 2,00K |
| 2026-08-13 | TWD 51,20 | %0,00 | TWD 51,20 | TWD 51,20 | TWD 51,20 | 0 |
| 2026-08-12 | TWD 51,20 | -%1,35 | TWD 52,60 | TWD 52,60 | TWD 51,20 | 2,00K |
| 2026-08-11 | TWD 51,90 | -%1,89 | TWD 53,00 | TWD 53,00 | TWD 51,00 | 6,00K |
| 2026-08-10 | TWD 52,90 | -%5,74 | TWD 56,10 | TWD 56,10 | TWD 52,90 | 13,01K |
| 2026-08-07 | TWD 56,12 | %0,00 | TWD 56,12 | TWD 56,12 | TWD 56,12 | 0 |
| 2026-08-06 | TWD 56,12 | +%1,05 | TWD 55,83 | TWD 56,61 | TWD 54,27 | 12,36K |
| 2026-08-05 | TWD 55,54 | +%10,00 | TWD 54,76 | TWD 55,54 | TWD 54,57 | 36,05K |
| 2026-08-04 | TWD 50,49 | -%2,07 | TWD 50,49 | TWD 50,49 | TWD 50,49 | 2,06K |
| 2026-08-03 | TWD 51,56 | %0,00 | TWD 51,56 | TWD 51,56 | TWD 51,56 | 1,03K |
| 2026-07-31 | TWD 51,56 | -%2,93 | TWD 51,27 | TWD 53,40 | TWD 51,27 | 8,24K |
| 2026-07-30 | TWD 53,11 | -%0,73 | TWD 50,49 | TWD 53,89 | TWD 50,39 | 7,21K |
| 2026-07-29 | TWD 53,50 | +%0,18 | TWD 53,89 | TWD 53,89 | TWD 53,50 | 3,09K |
| 2026-07-28 | TWD 53,40 | -%0,36 | TWD 52,53 | TWD 53,40 | TWD 50,68 | 5,15K |
| 2026-07-27 | TWD 53,60 | +%0,55 | TWD 53,40 | TWD 54,27 | TWD 53,40 | 5,15K |
| 2026-07-24 | TWD 53,30 | -%1,96 | TWD 54,08 | TWD 56,31 | TWD 52,14 | 21,63K |
| 2026-07-23 | TWD 54,37 | %0,00 | TWD 54,37 | TWD 54,37 | TWD 54,37 | 0 |
| 2026-07-22 | TWD 54,37 | -%1,75 | TWD 55,44 | TWD 55,44 | TWD 54,37 | 8,28K |
| 2026-07-21 | TWD 55,34 | +%2,15 | TWD 55,34 | TWD 55,34 | TWD 55,34 | 1,03K |
| 2026-07-20 | TWD 54,18 | -%1,41 | TWD 54,18 | TWD 54,86 | TWD 54,18 | 20,60K |
| 2026-07-17 | TWD 54,95 | -%1,74 | TWD 55,83 | TWD 55,93 | TWD 54,57 | 37,08K |
| 2026-07-16 | TWD 55,93 | +%5,30 | TWD 54,57 | TWD 56,61 | TWD 54,57 | 88,68K |
| 2026-07-15 | TWD 53,11 | +%9,95 | TWD 50,10 | TWD 53,11 | TWD 50,10 | 35,02K |
| 2026-07-14 | TWD 48,30 | +%0,30 | TWD 47,58 | TWD 48,30 | TWD 47,58 | 9,27K |
| 2026-07-13 | TWD 48,16 | +%0,51 | TWD 47,92 | TWD 48,16 | TWD 47,58 | 3,09K |
| 2026-07-10 | TWD 47,92 | %0,00 | TWD 47,92 | TWD 47,92 | TWD 47,92 | 0 |
| 2026-07-09 | TWD 47,92 | -%2,08 | TWD 47,92 | TWD 47,92 | TWD 47,92 | 1,03K |
| 2026-07-08 | TWD 48,93 | +%0,60 | TWD 48,93 | TWD 48,93 | TWD 48,93 | 1,03K |
| 2026-07-07 | TWD 48,64 | %0,00 | TWD 50,29 | TWD 50,29 | TWD 48,64 | 5,15K |
| 2026-07-06 | TWD 48,64 | -%1,38 | TWD 49,42 | TWD 49,42 | TWD 48,55 | 6,18K |
| 2026-07-03 | TWD 49,32 | %0,00 | TWD 49,32 | TWD 49,32 | TWD 49,32 | 2,06K |
| 2026-07-02 | TWD 49,32 | +%5,07 | TWD 47,38 | TWD 50,20 | TWD 47,38 | 6,18K |
| 2026-07-01 | TWD 46,94 | +%0,10 | TWD 46,94 | TWD 46,94 | TWD 46,94 | 2,06K |
| 2026-06-30 | TWD 46,90 | -%0,21 | TWD 47,38 | TWD 47,38 | TWD 46,90 | 7,21K |
| 2026-06-29 | TWD 46,99 | -%3,20 | TWD 48,55 | TWD 48,55 | TWD 46,99 | 19,57K |
| 2026-06-26 | TWD 48,55 | -%1,77 | TWD 48,55 | TWD 50,10 | TWD 48,55 | 6,18K |
| 2026-06-25 | TWD 49,42 | %0,00 | TWD 49,32 | TWD 49,42 | TWD 49,32 | 3,09K |
| 2026-06-24 | TWD 49,42 | -%0,20 | TWD 49,42 | TWD 49,42 | TWD 49,42 | 1,03K |
| 2026-06-23 | TWD 49,52 | -%1,35 | TWD 50,20 | TWD 50,20 | TWD 49,52 | 7,21K |
| 2026-06-22 | TWD 50,20 | +%0,39 | TWD 49,81 | TWD 50,39 | TWD 49,23 | 17,51K |
| 2026-06-18 | TWD 50,00 | -%3,74 | TWD 51,07 | TWD 51,56 | TWD 49,52 | 75,19K |
| 2026-06-17 | TWD 51,94 | -%0,74 | TWD 51,85 | TWD 52,24 | TWD 49,71 | 26,78K |
| 2026-06-16 | TWD 52,33 | +%0,19 | TWD 53,01 | TWD 53,21 | TWD 51,65 | 9,45K |
| 2026-06-15 | TWD 52,24 | -%0,92 | TWD 52,53 | TWD 52,53 | TWD 51,36 | 11,95K |
| 2026-06-12 | TWD 52,72 | -%2,34 | TWD 53,98 | TWD 53,98 | TWD 52,53 | 11,41K |
| 2026-06-11 | TWD 53,98 | %0,00 | TWD 53,98 | TWD 53,98 | TWD 53,98 | 0 |
| 2026-06-10 | TWD 53,98 | +%2,02 | TWD 53,89 | TWD 54,08 | TWD 53,89 | 5,15K |
| 2026-06-09 | TWD 52,92 | %0,00 | TWD 52,92 | TWD 52,92 | TWD 52,92 | 0 |
| 2026-06-08 | TWD 52,92 | %0,00 | TWD 52,92 | TWD 52,92 | TWD 52,92 | 6,18K |
| 2026-06-05 | TWD 52,92 | -%3,02 | TWD 52,92 | TWD 52,92 | TWD 52,92 | 1,03K |
| 2026-06-04 | TWD 54,57 | %0,00 | TWD 53,60 | TWD 54,57 | TWD 53,60 | 2,06K |
| 2026-06-03 | TWD 54,57 | %0,00 | TWD 54,57 | TWD 54,57 | TWD 54,57 | 3,30K |
| 2026-06-02 | TWD 54,57 | -%2,77 | TWD 54,57 | TWD 54,57 | TWD 54,57 | 1,05K |
| 2026-06-01 | TWD 56,12 | -%0,34 | TWD 54,76 | TWD 56,61 | TWD 54,76 | 6,18K |
| 2026-05-29 | TWD 56,31 | +%0,17 | TWD 54,37 | TWD 57,09 | TWD 54,37 | 18,54K |
| 2026-05-28 | TWD 56,22 | %0,00 | TWD 56,22 | TWD 56,22 | TWD 56,22 | 1,37K |
| 2026-05-27 | TWD 56,22 | +%0,52 | TWD 56,22 | TWD 56,22 | TWD 56,22 | 1,03K |
| 2026-05-26 | TWD 55,93 | +%1,05 | TWD 55,34 | TWD 55,93 | TWD 53,98 | 3,09K |