iCatch Technology, Inc. 6695
TWSE · Tayvan · Elektronik Teknoloji
TWD 54,40-1,00 (-%1,81)
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 54,40 | -%1,81 | TWD 56,30 | TWD 56,50 | TWD 54,40 | 568,15K |
| 2026-10-01 | TWD 55,40 | +%0,73 | TWD 54,90 | TWD 56,80 | TWD 54,90 | 894,11K |
| 2026-09-30 | TWD 55,00 | +%1,66 | TWD 53,80 | TWD 55,80 | TWD 53,70 | 1,09M |
| 2026-09-29 | TWD 54,10 | +%8,42 | TWD 50,70 | TWD 54,50 | TWD 50,30 | 1,24M |
| 2026-09-24 | TWD 49,90 | -%0,40 | TWD 50,10 | TWD 50,20 | TWD 49,40 | 153,02K |
| 2026-09-23 | TWD 50,10 | -%0,40 | TWD 50,90 | TWD 51,20 | TWD 49,90 | 294,00K |
| 2026-09-22 | TWD 50,30 | -%0,40 | TWD 50,50 | TWD 51,80 | TWD 50,00 | 477,01K |
| 2026-09-21 | TWD 50,50 | -%0,20 | TWD 51,00 | TWD 51,00 | TWD 49,70 | 223,12K |
| 2026-09-18 | TWD 50,60 | +%2,12 | TWD 49,85 | TWD 50,80 | TWD 49,65 | 502,02K |
| 2026-09-17 | TWD 49,55 | +%3,44 | TWD 48,80 | TWD 49,75 | TWD 48,75 | 479,06K |
| 2026-09-16 | TWD 47,90 | +%5,04 | TWD 46,00 | TWD 48,10 | TWD 46,00 | 268,10K |
| 2026-09-15 | TWD 45,60 | -%0,87 | TWD 45,95 | TWD 46,45 | TWD 45,60 | 223,10K |
| 2026-09-14 | TWD 46,00 | -%1,08 | TWD 46,50 | TWD 46,95 | TWD 46,00 | 194,07K |
| 2026-09-11 | TWD 46,50 | -%3,13 | TWD 46,90 | TWD 47,55 | TWD 46,50 | 290,30K |
| 2026-09-10 | TWD 48,00 | +%1,91 | TWD 47,10 | TWD 48,30 | TWD 46,90 | 318,02K |
| 2026-09-09 | TWD 47,10 | %0,00 | TWD 47,10 | TWD 47,70 | TWD 46,95 | 194,00K |
| 2026-09-08 | TWD 47,10 | -%3,09 | TWD 48,50 | TWD 48,50 | TWD 46,90 | 498,01K |
| 2026-09-07 | TWD 48,60 | -%1,82 | TWD 49,50 | TWD 49,60 | TWD 48,40 | 325,01K |
| 2026-09-04 | TWD 49,50 | +%0,81 | TWD 49,50 | TWD 49,80 | TWD 48,80 | 197,01K |
| 2026-09-03 | TWD 49,10 | -%3,16 | TWD 50,90 | TWD 50,90 | TWD 48,55 | 751,00K |
| 2026-09-02 | TWD 50,70 | +%4,43 | TWD 48,30 | TWD 50,90 | TWD 48,05 | 804,11K |
| 2026-09-01 | TWD 48,55 | -%0,10 | TWD 48,30 | TWD 49,15 | TWD 48,25 | 295,10K |
| 2026-08-31 | TWD 48,60 | -%1,22 | TWD 48,80 | TWD 49,25 | TWD 48,00 | 382,07K |
| 2026-08-28 | TWD 49,20 | +%1,86 | TWD 48,55 | TWD 51,70 | TWD 48,55 | 601,08K |
| 2026-08-27 | TWD 48,30 | -%0,31 | TWD 49,05 | TWD 49,05 | TWD 48,15 | 277,50K |
| 2026-08-26 | TWD 48,45 | +%3,30 | TWD 46,60 | TWD 48,60 | TWD 46,60 | 326,10K |
| 2026-08-25 | TWD 46,90 | -%0,53 | TWD 47,10 | TWD 47,45 | TWD 45,85 | 306,02K |
| 2026-08-24 | TWD 47,15 | -%0,63 | TWD 47,20 | TWD 48,25 | TWD 47,00 | 218,11K |
| 2026-08-21 | TWD 47,45 | -%1,45 | TWD 47,85 | TWD 48,10 | TWD 47,20 | 218,02K |
| 2026-08-20 | TWD 48,15 | +%1,37 | TWD 48,15 | TWD 49,25 | TWD 47,80 | 249,21K |
| 2026-08-19 | TWD 47,50 | -%1,66 | TWD 47,40 | TWD 49,00 | TWD 47,10 | 493,01K |
| 2026-08-18 | TWD 48,30 | -%3,78 | TWD 50,20 | TWD 50,30 | TWD 48,30 | 411,14K |
| 2026-08-17 | TWD 50,20 | -%1,57 | TWD 51,80 | TWD 51,80 | TWD 50,10 | 232,07K |
| 2026-08-14 | TWD 51,00 | -%0,97 | TWD 52,40 | TWD 52,40 | TWD 50,30 | 403,11K |
| 2026-08-13 | TWD 51,50 | +%0,98 | TWD 52,00 | TWD 52,50 | TWD 51,10 | 498,20K |
| 2026-08-12 | TWD 51,00 | +%3,76 | TWD 50,00 | TWD 52,20 | TWD 49,90 | 858,00K |
| 2026-08-11 | TWD 49,15 | +%0,20 | TWD 49,10 | TWD 49,70 | TWD 48,70 | 342,01K |
| 2026-08-10 | TWD 49,05 | -%1,51 | TWD 50,50 | TWD 50,70 | TWD 49,00 | 606,02K |
| 2026-08-07 | TWD 49,80 | -%0,60 | TWD 49,95 | TWD 50,80 | TWD 49,30 | 305,08K |
| 2026-08-06 | TWD 50,10 | -%1,96 | TWD 51,30 | TWD 51,40 | TWD 49,65 | 437,05K |
| 2026-08-05 | TWD 51,10 | +%0,20 | TWD 52,20 | TWD 52,50 | TWD 51,00 | 393,10K |
| 2026-08-04 | TWD 51,00 | %0,00 | TWD 51,10 | TWD 52,00 | TWD 50,40 | 402,00K |
| 2026-08-03 | TWD 51,00 | +%2,41 | TWD 48,80 | TWD 51,90 | TWD 48,80 | 556,00K |
| 2026-07-31 | TWD 49,80 | +%8,62 | TWD 48,30 | TWD 50,30 | TWD 47,90 | 436,03K |
| 2026-07-30 | TWD 45,85 | -%1,93 | TWD 45,75 | TWD 47,10 | TWD 45,00 | 678,00K |
| 2026-07-29 | TWD 46,75 | -%4,79 | TWD 49,40 | TWD 50,60 | TWD 45,20 | 1,41M |
| 2026-07-28 | TWD 49,10 | -%3,73 | TWD 50,00 | TWD 50,70 | TWD 48,80 | 1,10M |
| 2026-07-27 | TWD 51,00 | -%1,92 | TWD 52,10 | TWD 52,60 | TWD 50,20 | 632,20K |
| 2026-07-24 | TWD 52,00 | -%1,89 | TWD 52,90 | TWD 54,80 | TWD 52,00 | 953,26K |
| 2026-07-23 | TWD 53,00 | -%5,19 | TWD 56,10 | TWD 56,40 | TWD 53,00 | 689,79K |
| 2026-07-22 | TWD 55,90 | -%2,78 | TWD 57,50 | TWD 58,20 | TWD 55,80 | 3,78M |
| 2026-07-21 | TWD 57,50 | +%9,94 | TWD 52,20 | TWD 57,50 | TWD 52,10 | 895,00K |
| 2026-07-20 | TWD 52,30 | %0,00 | TWD 51,70 | TWD 54,00 | TWD 49,50 | 1,23M |
| 2026-07-17 | TWD 52,30 | -%7,10 | TWD 55,10 | TWD 55,40 | TWD 51,20 | 1,15M |
| 2026-07-16 | TWD 56,30 | -%2,26 | TWD 57,80 | TWD 59,00 | TWD 55,60 | 1,91M |
| 2026-07-15 | TWD 57,60 | +%9,92 | TWD 53,00 | TWD 57,60 | TWD 52,90 | 2,01M |
| 2026-07-14 | TWD 52,40 | -%3,14 | TWD 54,10 | TWD 54,20 | TWD 49,00 | 1,23M |
| 2026-07-13 | TWD 54,10 | +%0,74 | TWD 54,40 | TWD 55,20 | TWD 53,10 | 706,32K |
| 2026-07-10 | TWD 53,70 | %0,00 | TWD 53,70 | TWD 53,70 | TWD 53,70 | 0 |
| 2026-07-09 | TWD 53,70 | -%2,19 | TWD 55,30 | TWD 55,30 | TWD 53,50 | 746,20K |
| 2026-07-08 | TWD 54,90 | -%0,36 | TWD 55,30 | TWD 56,00 | TWD 54,00 | 677,16K |
| 2026-07-07 | TWD 55,10 | -%6,13 | TWD 58,70 | TWD 59,50 | TWD 54,90 | 1,26M |
| 2026-07-06 | TWD 58,70 | +%1,03 | TWD 59,80 | TWD 63,30 | TWD 58,60 | 2,10M |
| 2026-07-03 | TWD 58,10 | -%1,02 | TWD 58,70 | TWD 61,00 | TWD 57,60 | 968,50K |
| 2026-07-02 | TWD 58,70 | -%0,51 | TWD 59,30 | TWD 61,30 | TWD 56,60 | 2,21M |
| 2026-07-01 | TWD 59,00 | -%1,01 | TWD 61,00 | TWD 61,50 | TWD 55,90 | 2,89M |
| 2026-06-30 | TWD 59,60 | +%1,19 | TWD 60,20 | TWD 61,00 | TWD 59,00 | 923,74K |
| 2026-06-29 | TWD 58,90 | -%2,32 | TWD 60,70 | TWD 61,50 | TWD 58,10 | 1,58M |
| 2026-06-26 | TWD 60,30 | -%6,80 | TWD 63,60 | TWD 64,70 | TWD 59,10 | 2,49M |
| 2026-06-25 | TWD 64,70 | -%6,10 | TWD 68,60 | TWD 69,00 | TWD 64,40 | 6,00M |
| 2026-06-24 | TWD 68,90 | +%9,89 | TWD 62,50 | TWD 68,90 | TWD 62,20 | 12,26M |
| 2026-06-23 | TWD 62,70 | -%2,34 | TWD 63,50 | TWD 66,20 | TWD 61,80 | 7,00M |
| 2026-06-22 | TWD 64,20 | +%9,93 | TWD 59,00 | TWD 64,20 | TWD 59,00 | 3,53M |
| 2026-06-18 | TWD 58,40 | +%7,16 | TWD 54,50 | TWD 59,20 | TWD 54,30 | 2,73M |
| 2026-06-17 | TWD 54,50 | +%3,61 | TWD 53,00 | TWD 54,70 | TWD 52,50 | 1,14M |
| 2026-06-16 | TWD 52,60 | -%4,88 | TWD 55,00 | TWD 57,10 | TWD 52,20 | 2,51M |
| 2026-06-15 | TWD 55,30 | +%9,94 | TWD 55,00 | TWD 55,30 | TWD 52,40 | 1,22M |
| 2026-06-12 | TWD 50,30 | +%1,51 | TWD 51,00 | TWD 51,40 | TWD 50,30 | 551,30K |
| 2026-06-11 | TWD 49,55 | -%3,22 | TWD 50,00 | TWD 51,50 | TWD 48,80 | 1,05M |
| 2026-06-10 | TWD 51,20 | -%1,73 | TWD 51,10 | TWD 55,20 | TWD 51,10 | 1,19M |
| 2026-06-09 | TWD 52,10 | +%5,25 | TWD 50,30 | TWD 52,20 | TWD 49,80 | 600,01K |
| 2026-06-08 | TWD 49,50 | -%6,25 | TWD 47,70 | TWD 50,30 | TWD 47,65 | 1,18M |
| 2026-06-05 | TWD 52,80 | -%0,56 | TWD 53,20 | TWD 53,20 | TWD 50,50 | 941,02K |
| 2026-06-04 | TWD 53,10 | -%7,33 | TWD 56,60 | TWD 56,60 | TWD 52,80 | 2,24M |
| 2026-06-03 | TWD 57,30 | +%4,18 | TWD 56,00 | TWD 57,90 | TWD 55,60 | 2,30M |
| 2026-06-02 | TWD 55,00 | -%3,85 | TWD 57,70 | TWD 57,80 | TWD 54,20 | 1,98M |
| 2026-06-01 | TWD 57,20 | -%1,72 | TWD 58,10 | TWD 58,50 | TWD 56,50 | 1,75M |
| 2026-05-29 | TWD 58,20 | +%0,69 | TWD 58,80 | TWD 59,10 | TWD 56,30 | 2,30M |
| 2026-05-28 | TWD 57,80 | -%5,09 | TWD 61,00 | TWD 61,80 | TWD 55,70 | 3,43M |
| 2026-05-27 | TWD 60,90 | -%4,84 | TWD 65,10 | TWD 65,30 | TWD 60,20 | 4,81M |