Hua Hsu Advanced Technology Co., Ltd. 6682
TPEX · Tayvan · Elektronik Teknoloji
TWD 38,95-0,05 (-%0,13)
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 38,40 | +%0,52 | TWD 39,00 | TWD 39,40 | TWD 37,55 | 387,47K |
| 2026-10-01 | TWD 38,20 | -%0,13 | TWD 39,00 | TWD 39,00 | TWD 37,55 | 239,14K |
| 2026-09-30 | TWD 38,25 | +%3,10 | TWD 37,10 | TWD 38,95 | TWD 36,55 | 423,58K |
| 2026-09-29 | TWD 37,10 | +%5,25 | TWD 35,25 | TWD 37,10 | TWD 35,00 | 503,49K |
| 2026-09-24 | TWD 35,25 | -%0,14 | TWD 35,25 | TWD 35,40 | TWD 33,80 | 178,21K |
| 2026-09-23 | TWD 35,30 | +%0,14 | TWD 35,25 | TWD 35,30 | TWD 33,80 | 231,91K |
| 2026-09-22 | TWD 35,25 | +%0,57 | TWD 36,00 | TWD 36,00 | TWD 33,80 | 338,40K |
| 2026-09-21 | TWD 35,05 | +%1,45 | TWD 35,75 | TWD 36,25 | TWD 34,55 | 145,76K |
| 2026-09-18 | TWD 34,55 | -%1,29 | TWD 35,05 | TWD 35,70 | TWD 34,35 | 167,52K |
| 2026-09-17 | TWD 35,00 | +%0,14 | TWD 35,50 | TWD 35,95 | TWD 34,05 | 187,78K |
| 2026-09-16 | TWD 34,95 | %0,00 | TWD 34,95 | TWD 35,70 | TWD 34,30 | 197,33K |
| 2026-09-15 | TWD 34,95 | -%2,78 | TWD 36,00 | TWD 36,05 | TWD 34,25 | 135,70K |
| 2026-09-14 | TWD 35,95 | +%0,14 | TWD 36,50 | TWD 36,50 | TWD 33,80 | 206,46K |
| 2026-09-11 | TWD 35,90 | -%5,65 | TWD 38,05 | TWD 39,95 | TWD 35,05 | 657,46K |
| 2026-09-10 | TWD 38,05 | -%7,08 | TWD 40,50 | TWD 42,15 | TWD 38,00 | 896,76K |
| 2026-09-09 | TWD 40,95 | +%19,39 | TWD 34,95 | TWD 41,20 | TWD 34,60 | 1,98M |
| 2026-09-08 | TWD 34,30 | +%0,15 | TWD 35,00 | TWD 35,00 | TWD 33,90 | 187,30K |
| 2026-09-07 | TWD 34,25 | %0,00 | TWD 34,25 | TWD 34,95 | TWD 33,45 | 306,81K |
| 2026-09-04 | TWD 34,25 | +%0,44 | TWD 34,30 | TWD 34,30 | TWD 33,40 | 94,90K |
| 2026-09-03 | TWD 34,10 | %0,00 | TWD 34,10 | TWD 34,45 | TWD 33,00 | 393,62K |
| 2026-09-02 | TWD 34,10 | -%2,43 | TWD 33,50 | TWD 34,95 | TWD 33,50 | 193,26K |
| 2026-09-01 | TWD 34,95 | +%3,25 | TWD 34,45 | TWD 35,20 | TWD 33,50 | 287,04K |
| 2026-08-31 | TWD 33,85 | -%0,73 | TWD 34,50 | TWD 34,50 | TWD 33,35 | 368,79K |
| 2026-08-28 | TWD 34,10 | -%0,15 | TWD 34,15 | TWD 34,65 | TWD 33,35 | 324,49K |
| 2026-08-27 | TWD 34,15 | +%0,59 | TWD 35,05 | TWD 35,15 | TWD 33,75 | 474,69K |
| 2026-08-26 | TWD 33,95 | -%0,29 | TWD 34,65 | TWD 35,10 | TWD 33,85 | 317,13K |
| 2026-08-25 | TWD 34,05 | -%2,58 | TWD 34,30 | TWD 35,50 | TWD 33,80 | 397,48K |
| 2026-08-24 | TWD 34,95 | +%2,79 | TWD 34,85 | TWD 35,15 | TWD 33,35 | 308,81K |
| 2026-08-21 | TWD 34,00 | -%1,31 | TWD 34,95 | TWD 35,00 | TWD 33,25 | 422,14K |
| 2026-08-20 | TWD 34,45 | +%0,44 | TWD 35,00 | TWD 35,50 | TWD 33,00 | 221,89K |
| 2026-08-19 | TWD 34,30 | -%1,86 | TWD 34,20 | TWD 35,25 | TWD 33,80 | 410,46K |
| 2026-08-18 | TWD 34,95 | -%2,92 | TWD 36,30 | TWD 36,30 | TWD 34,10 | 391,33K |
| 2026-08-17 | TWD 36,00 | +%1,12 | TWD 36,00 | TWD 37,95 | TWD 34,75 | 563,23K |
| 2026-08-14 | TWD 35,60 | -%4,17 | TWD 38,50 | TWD 38,50 | TWD 34,70 | 1,61M |
| 2026-08-13 | TWD 37,15 | -%7,01 | TWD 40,20 | TWD 40,20 | TWD 37,15 | 696,43K |
| 2026-08-12 | TWD 39,95 | +%1,27 | TWD 40,00 | TWD 40,95 | TWD 39,00 | 591,25K |
| 2026-08-11 | TWD 39,45 | +%2,60 | TWD 38,50 | TWD 42,05 | TWD 38,00 | 684,91K |
| 2026-08-10 | TWD 38,45 | +%1,05 | TWD 38,10 | TWD 39,40 | TWD 37,15 | 274,06K |
| 2026-08-07 | TWD 38,05 | -%1,17 | TWD 39,00 | TWD 39,00 | TWD 37,00 | 433,82K |
| 2026-08-06 | TWD 38,50 | -%3,63 | TWD 39,95 | TWD 40,45 | TWD 37,05 | 442,24K |
| 2026-08-05 | TWD 39,95 | +%1,78 | TWD 40,00 | TWD 40,00 | TWD 37,50 | 431,45K |
| 2026-08-04 | TWD 39,25 | +%1,95 | TWD 38,45 | TWD 39,45 | TWD 36,85 | 258,90K |
| 2026-08-03 | TWD 38,50 | +%1,05 | TWD 38,90 | TWD 38,95 | TWD 36,65 | 264,94K |
| 2026-07-31 | TWD 38,10 | +%13,39 | TWD 34,00 | TWD 39,60 | TWD 33,70 | 845,68K |
| 2026-07-30 | TWD 33,60 | +%0,30 | TWD 34,45 | TWD 39,15 | TWD 32,15 | 659,82K |
| 2026-07-29 | TWD 33,50 | -%7,20 | TWD 37,00 | TWD 37,45 | TWD 30,85 | 1,09M |
| 2026-07-28 | TWD 36,10 | -%10,09 | TWD 40,50 | TWD 40,50 | TWD 35,20 | 580,31K |
| 2026-07-27 | TWD 40,15 | +%0,38 | TWD 40,70 | TWD 40,70 | TWD 39,05 | 188,57K |
| 2026-07-24 | TWD 40,00 | +%1,52 | TWD 39,95 | TWD 41,00 | TWD 37,25 | 324,02K |
| 2026-07-23 | TWD 39,40 | -%6,30 | TWD 41,45 | TWD 41,50 | TWD 38,85 | 494,91K |
| 2026-07-22 | TWD 42,05 | +%5,26 | TWD 38,80 | TWD 42,05 | TWD 38,80 | 226,70K |
| 2026-07-21 | TWD 39,95 | +%2,57 | TWD 37,65 | TWD 39,95 | TWD 37,65 | 374,36K |
| 2026-07-20 | TWD 38,95 | -%2,38 | TWD 40,50 | TWD 41,60 | TWD 36,15 | 747,81K |
| 2026-07-17 | TWD 39,90 | -%7,10 | TWD 42,05 | TWD 43,60 | TWD 39,05 | 1,23M |
| 2026-07-16 | TWD 42,95 | -%3,37 | TWD 44,50 | TWD 44,50 | TWD 42,05 | 362,33K |
| 2026-07-15 | TWD 44,45 | +%5,58 | TWD 41,70 | TWD 44,95 | TWD 41,00 | 1,06M |
| 2026-07-14 | TWD 42,10 | -%0,59 | TWD 43,00 | TWD 43,25 | TWD 38,55 | 1,94M |
| 2026-07-13 | TWD 42,35 | -%11,95 | TWD 48,00 | TWD 48,50 | TWD 42,05 | 1,76M |
| 2026-07-10 | TWD 48,10 | %0,00 | TWD 48,10 | TWD 48,10 | TWD 48,10 | 0 |
| 2026-07-09 | TWD 48,10 | +%2,23 | TWD 47,50 | TWD 50,20 | TWD 46,85 | 801,05K |
| 2026-07-08 | TWD 47,05 | -%5,43 | TWD 51,00 | TWD 55,70 | TWD 47,05 | 863,84K |
| 2026-07-07 | TWD 49,75 | -%2,64 | TWD 52,60 | TWD 54,70 | TWD 48,75 | 1,26M |
| 2026-07-06 | TWD 51,10 | -%3,40 | TWD 53,50 | TWD 55,40 | TWD 51,10 | 759,04K |
| 2026-07-03 | TWD 52,90 | +%5,59 | TWD 51,50 | TWD 54,90 | TWD 49,90 | 714,21K |
| 2026-07-02 | TWD 50,10 | -%3,09 | TWD 51,80 | TWD 51,80 | TWD 49,05 | 1,20M |
| 2026-07-01 | TWD 51,70 | -%6,85 | TWD 53,10 | TWD 55,90 | TWD 51,10 | 1,75M |
| 2026-06-30 | TWD 55,50 | +%0,18 | TWD 53,10 | TWD 55,70 | TWD 53,00 | 2,00M |
| 2026-06-29 | TWD 55,40 | -%7,20 | TWD 58,50 | TWD 62,50 | TWD 53,60 | 2,87M |
| 2026-06-26 | TWD 59,70 | -%10,36 | TWD 67,20 | TWD 70,50 | TWD 58,60 | 3,79M |
| 2026-06-25 | TWD 66,60 | +%4,23 | TWD 64,20 | TWD 70,10 | TWD 64,00 | 3,02M |
| 2026-06-24 | TWD 63,90 | +%3,23 | TWD 61,70 | TWD 66,80 | TWD 59,10 | 2,02M |
| 2026-06-23 | TWD 61,90 | -%1,59 | TWD 61,00 | TWD 64,90 | TWD 60,10 | 1,68M |
| 2026-06-22 | TWD 62,90 | +%8,08 | TWD 58,50 | TWD 63,40 | TWD 58,00 | 2,27M |
| 2026-06-18 | TWD 58,20 | -%0,68 | TWD 60,00 | TWD 60,90 | TWD 56,70 | 2,14M |
| 2026-06-17 | TWD 58,60 | -%3,10 | TWD 60,90 | TWD 62,50 | TWD 57,80 | 2,66M |
| 2026-06-16 | TWD 60,47 | -%5,86 | TWD 64,33 | TWD 64,73 | TWD 60,08 | 1,67M |
| 2026-06-15 | TWD 64,23 | +%1,56 | TWD 64,23 | TWD 66,21 | TWD 61,27 | 944,21K |
| 2026-06-12 | TWD 63,25 | %0,00 | TWD 64,33 | TWD 68,19 | TWD 61,46 | 1,33M |
| 2026-06-11 | TWD 63,25 | -%4,91 | TWD 66,81 | TWD 68,29 | TWD 60,37 | 2,26M |
| 2026-06-10 | TWD 66,51 | -%1,03 | TWD 66,31 | TWD 74,43 | TWD 64,93 | 4,36M |
| 2026-06-09 | TWD 67,20 | +%8,81 | TWD 62,95 | TWD 69,68 | TWD 62,95 | 1,44M |
| 2026-06-08 | TWD 61,76 | -%5,57 | TWD 61,36 | TWD 64,33 | TWD 54,44 | 2,34M |
| 2026-06-05 | TWD 65,40 | -%3,96 | TWD 69,00 | TWD 69,00 | TWD 62,10 | 2,82M |
| 2026-06-04 | TWD 68,10 | -%2,99 | TWD 69,00 | TWD 71,00 | TWD 67,60 | 2,08M |
| 2026-06-03 | TWD 70,20 | +%1,01 | TWD 70,20 | TWD 72,90 | TWD 66,60 | 3,58M |
| 2026-06-02 | TWD 69,50 | -%1,97 | TWD 73,10 | TWD 79,00 | TWD 66,00 | 5,82M |
| 2026-06-01 | TWD 70,90 | +%10,61 | TWD 64,50 | TWD 71,90 | TWD 62,00 | 7,77M |
| 2026-05-29 | TWD 64,10 | +%8,28 | TWD 59,50 | TWD 65,90 | TWD 59,00 | 4,34M |
| 2026-05-28 | TWD 59,20 | -%1,50 | TWD 61,40 | TWD 63,40 | TWD 58,90 | 3,08M |
| 2026-05-27 | TWD 60,10 | -%1,31 | TWD 61,00 | TWD 64,00 | TWD 59,10 | 4,26M |