Inergy Technology, Inc. 6693
TPEX · Tayvan · Elektronik Teknoloji
TWD 206,00-6,50 (-%3,06)
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 206,00 | -%3,06 | TWD 213,50 | TWD 214,00 | TWD 205,00 | 1,49M |
| 2026-10-01 | TWD 212,50 | +%0,47 | TWD 210,00 | TWD 219,50 | TWD 205,00 | 1,92M |
| 2026-09-30 | TWD 211,50 | -%2,98 | TWD 222,50 | TWD 223,50 | TWD 210,00 | 2,97M |
| 2026-09-29 | TWD 218,00 | +%4,06 | TWD 206,50 | TWD 220,50 | TWD 203,50 | 3,86M |
| 2026-09-24 | TWD 209,50 | +%6,35 | TWD 201,50 | TWD 212,50 | TWD 194,00 | 7,53M |
| 2026-09-23 | TWD 197,00 | +%9,75 | TWD 180,00 | TWD 197,00 | TWD 180,00 | 2,91M |
| 2026-09-22 | TWD 179,50 | +%0,84 | TWD 180,50 | TWD 184,00 | TWD 179,00 | 571,24K |
| 2026-09-21 | TWD 178,00 | -%3,00 | TWD 182,00 | TWD 183,00 | TWD 176,50 | 705,21K |
| 2026-09-18 | TWD 183,50 | +%1,66 | TWD 183,00 | TWD 186,50 | TWD 180,50 | 899,14K |
| 2026-09-17 | TWD 180,50 | -%1,90 | TWD 184,00 | TWD 188,50 | TWD 180,50 | 1,28M |
| 2026-09-16 | TWD 184,00 | +%6,05 | TWD 173,50 | TWD 189,00 | TWD 173,00 | 1,49M |
| 2026-09-15 | TWD 173,50 | -%3,07 | TWD 178,00 | TWD 181,50 | TWD 173,50 | 780,11K |
| 2026-09-14 | TWD 179,00 | +%5,92 | TWD 163,00 | TWD 184,00 | TWD 163,00 | 1,42M |
| 2026-09-11 | TWD 169,00 | -%5,32 | TWD 173,50 | TWD 177,00 | TWD 169,00 | 978,01K |
| 2026-09-10 | TWD 178,50 | -%1,92 | TWD 181,50 | TWD 182,50 | TWD 177,00 | 834,06K |
| 2026-09-09 | TWD 182,00 | -%2,93 | TWD 185,50 | TWD 187,50 | TWD 181,00 | 960,25K |
| 2026-09-08 | TWD 187,50 | +%1,63 | TWD 185,50 | TWD 189,00 | TWD 176,00 | 1,60M |
| 2026-09-07 | TWD 184,50 | +%1,65 | TWD 189,50 | TWD 196,50 | TWD 183,00 | 2,39M |
| 2026-09-04 | TWD 181,50 | +%1,68 | TWD 183,50 | TWD 189,50 | TWD 174,50 | 2,03M |
| 2026-09-03 | TWD 178,50 | +%3,18 | TWD 175,50 | TWD 187,00 | TWD 175,50 | 2,41M |
| 2026-09-02 | TWD 173,00 | -%5,72 | TWD 180,00 | TWD 180,00 | TWD 173,00 | 1,17M |
| 2026-09-01 | TWD 183,50 | +%3,97 | TWD 179,50 | TWD 186,50 | TWD 176,50 | 1,41M |
| 2026-08-31 | TWD 176,50 | -%1,12 | TWD 175,50 | TWD 179,00 | TWD 170,50 | 938,30K |
| 2026-08-28 | TWD 178,50 | +%6,89 | TWD 170,00 | TWD 183,50 | TWD 170,00 | 2,11M |
| 2026-08-27 | TWD 167,00 | -%0,60 | TWD 167,00 | TWD 172,00 | TWD 163,50 | 516,22K |
| 2026-08-26 | TWD 168,00 | +%1,51 | TWD 166,00 | TWD 169,00 | TWD 164,00 | 569,08K |
| 2026-08-25 | TWD 165,50 | +%2,80 | TWD 161,00 | TWD 166,00 | TWD 159,50 | 403,45K |
| 2026-08-24 | TWD 161,00 | -%1,53 | TWD 163,50 | TWD 170,50 | TWD 161,00 | 474,24K |
| 2026-08-21 | TWD 163,50 | -%3,25 | TWD 166,00 | TWD 169,00 | TWD 162,00 | 648,45K |
| 2026-08-20 | TWD 169,00 | -%2,87 | TWD 174,50 | TWD 177,50 | TWD 164,50 | 946,11K |
| 2026-08-19 | TWD 174,00 | +%0,87 | TWD 168,00 | TWD 187,50 | TWD 167,00 | 1,14M |
| 2026-08-18 | TWD 172,50 | -%4,70 | TWD 183,00 | TWD 187,00 | TWD 169,50 | 833,03K |
| 2026-08-17 | TWD 181,00 | -%3,47 | TWD 186,00 | TWD 188,00 | TWD 178,50 | 720,67K |
| 2026-08-14 | TWD 187,50 | +%1,35 | TWD 190,00 | TWD 190,50 | TWD 182,50 | 844,00K |
| 2026-08-13 | TWD 185,00 | +%0,27 | TWD 185,00 | TWD 197,00 | TWD 184,50 | 1,42M |
| 2026-08-12 | TWD 184,50 | +%6,34 | TWD 177,00 | TWD 190,00 | TWD 176,50 | 996,01K |
| 2026-08-11 | TWD 173,50 | -%5,71 | TWD 183,00 | TWD 183,00 | TWD 170,00 | 1,09M |
| 2026-08-10 | TWD 184,00 | -%0,81 | TWD 198,50 | TWD 200,50 | TWD 183,00 | 3,05M |
| 2026-08-07 | TWD 185,50 | +%9,76 | TWD 171,00 | TWD 185,50 | TWD 168,50 | 602,03K |
| 2026-08-06 | TWD 169,00 | -%0,88 | TWD 175,00 | TWD 175,00 | TWD 163,50 | 762,26K |
| 2026-08-05 | TWD 170,50 | +%4,60 | TWD 177,50 | TWD 178,00 | TWD 167,50 | 701,08K |
| 2026-08-04 | TWD 163,00 | +%3,82 | TWD 156,00 | TWD 163,50 | TWD 153,00 | 374,10K |
| 2026-08-03 | TWD 157,00 | +%4,67 | TWD 152,00 | TWD 161,00 | TWD 152,00 | 692,16K |
| 2026-07-31 | TWD 150,00 | +%9,89 | TWD 150,00 | TWD 150,00 | TWD 150,00 | 144,00K |
| 2026-07-30 | TWD 136,50 | -%3,87 | TWD 142,00 | TWD 149,50 | TWD 134,50 | 860,43K |
| 2026-07-29 | TWD 142,00 | -%8,68 | TWD 156,00 | TWD 157,00 | TWD 140,00 | 1,06M |
| 2026-07-28 | TWD 155,50 | -%9,86 | TWD 161,50 | TWD 166,00 | TWD 155,50 | 816,22K |
| 2026-07-27 | TWD 172,50 | -%5,74 | TWD 179,00 | TWD 181,50 | TWD 168,00 | 741,00K |
| 2026-07-24 | TWD 183,00 | -%6,63 | TWD 193,00 | TWD 195,00 | TWD 182,50 | 398,05K |
| 2026-07-23 | TWD 196,00 | +%1,29 | TWD 194,50 | TWD 197,00 | TWD 190,00 | 562,29K |
| 2026-07-22 | TWD 193,50 | +%4,31 | TWD 191,50 | TWD 198,00 | TWD 187,00 | 960,01K |
| 2026-07-21 | TWD 185,50 | +%3,34 | TWD 186,00 | TWD 188,50 | TWD 173,00 | 816,21K |
| 2026-07-20 | TWD 179,50 | -%6,02 | TWD 187,50 | TWD 188,50 | TWD 172,00 | 1,67M |
| 2026-07-17 | TWD 191,00 | -%9,91 | TWD 201,00 | TWD 208,00 | TWD 191,00 | 1,22M |
| 2026-07-16 | TWD 212,00 | -%2,30 | TWD 217,50 | TWD 217,50 | TWD 207,50 | 471,01K |
| 2026-07-15 | TWD 217,00 | -%0,69 | TWD 222,00 | TWD 223,00 | TWD 212,00 | 582,12K |
| 2026-07-14 | TWD 218,50 | -%6,02 | TWD 228,00 | TWD 234,00 | TWD 209,50 | 1,73M |
| 2026-07-13 | TWD 232,50 | -%1,69 | TWD 240,00 | TWD 240,50 | TWD 222,00 | 1,22M |
| 2026-07-10 | TWD 236,50 | %0,00 | TWD 236,50 | TWD 236,50 | TWD 236,50 | 0 |
| 2026-07-09 | TWD 236,50 | -%3,07 | TWD 244,00 | TWD 257,00 | TWD 224,50 | 1,12M |
| 2026-07-08 | TWD 244,00 | -%2,01 | TWD 248,00 | TWD 256,50 | TWD 236,00 | 1,20M |
| 2026-07-07 | TWD 249,00 | -%9,95 | TWD 263,00 | TWD 280,00 | TWD 249,00 | 1,08M |
| 2026-07-06 | TWD 276,50 | +%9,94 | TWD 255,00 | TWD 276,50 | TWD 255,00 | 920,00K |
| 2026-07-03 | TWD 251,50 | -%1,37 | TWD 249,00 | TWD 260,00 | TWD 247,50 | 595,13K |
| 2026-07-02 | TWD 255,00 | +%9,91 | TWD 231,00 | TWD 255,00 | TWD 231,00 | 942,98K |
| 2026-07-01 | TWD 232,00 | -%1,07 | TWD 239,50 | TWD 249,00 | TWD 228,00 | 557,21K |
| 2026-06-30 | TWD 234,50 | +%6,59 | TWD 230,00 | TWD 235,50 | TWD 224,00 | 595,03K |
| 2026-06-29 | TWD 220,00 | -%0,45 | TWD 220,00 | TWD 229,00 | TWD 214,50 | 410,14K |
| 2026-06-26 | TWD 221,00 | -%9,43 | TWD 243,00 | TWD 244,00 | TWD 220,50 | 1,04M |
| 2026-06-25 | TWD 244,00 | -%2,79 | TWD 262,00 | TWD 262,00 | TWD 238,00 | 835,06K |
| 2026-06-24 | TWD 251,00 | +%6,13 | TWD 226,50 | TWD 252,00 | TWD 224,50 | 1,00M |
| 2026-06-23 | TWD 236,50 | %0,00 | TWD 246,00 | TWD 258,50 | TWD 231,00 | 4,91M |
| 2026-06-22 | TWD 236,50 | +%10,00 | TWD 236,50 | TWD 236,50 | TWD 233,00 | 1,18M |
| 2026-06-18 | TWD 215,00 | +%9,97 | TWD 210,00 | TWD 215,00 | TWD 209,00 | 1,06M |
| 2026-06-17 | TWD 195,50 | +%9,83 | TWD 184,00 | TWD 195,50 | TWD 183,50 | 2,87M |
| 2026-06-16 | TWD 178,00 | -%4,04 | TWD 189,50 | TWD 197,00 | TWD 175,00 | 3,76M |
| 2026-06-15 | TWD 185,50 | +%9,76 | TWD 173,00 | TWD 185,50 | TWD 170,50 | 4,01M |
| 2026-06-12 | TWD 169,00 | +%9,03 | TWD 159,50 | TWD 170,50 | TWD 154,50 | 1,98M |
| 2026-06-11 | TWD 155,00 | -%3,43 | TWD 157,00 | TWD 161,00 | TWD 150,00 | 1,69M |
| 2026-06-10 | TWD 160,50 | -%8,29 | TWD 174,00 | TWD 180,00 | TWD 160,50 | 3,29M |
| 2026-06-09 | TWD 175,00 | +%6,06 | TWD 167,00 | TWD 177,00 | TWD 160,50 | 4,26M |
| 2026-06-08 | TWD 165,00 | +%4,43 | TWD 145,00 | TWD 169,00 | TWD 143,50 | 2,96M |
| 2026-06-05 | TWD 158,00 | +%0,64 | TWD 155,00 | TWD 165,50 | TWD 144,50 | 2,21M |
| 2026-06-04 | TWD 157,00 | +%1,95 | TWD 155,50 | TWD 157,00 | TWD 150,50 | 1,00M |
| 2026-06-03 | TWD 154,00 | +%4,05 | TWD 150,00 | TWD 155,50 | TWD 150,00 | 1,01M |
| 2026-06-02 | TWD 148,00 | -%2,63 | TWD 153,50 | TWD 153,50 | TWD 145,00 | 999,50K |
| 2026-06-01 | TWD 152,00 | +%2,36 | TWD 150,00 | TWD 153,00 | TWD 148,00 | 826,80K |
| 2026-05-29 | TWD 148,50 | -%1,00 | TWD 153,50 | TWD 153,50 | TWD 147,00 | 867,00K |
| 2026-05-28 | TWD 150,00 | -%0,66 | TWD 152,50 | TWD 157,50 | TWD 148,50 | 1,51M |
| 2026-05-27 | TWD 151,00 | -%4,13 | TWD 161,50 | TWD 161,50 | TWD 148,00 | 2,01M |