Vactronics Technologies, Inc. 6742
TWSE · Tayvan · Elektronik Teknoloji
TWD 57,70+2,10 (+%3,78)
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 57,70 | +%3,78 | TWD 55,00 | TWD 58,30 | TWD 54,80 | 1,41M |
| 2026-10-01 | TWD 55,60 | -%1,24 | TWD 56,90 | TWD 58,20 | TWD 55,10 | 959,02K |
| 2026-09-30 | TWD 56,30 | +%3,87 | TWD 54,30 | TWD 58,60 | TWD 54,20 | 1,73M |
| 2026-09-29 | TWD 54,20 | -%0,91 | TWD 53,30 | TWD 55,00 | TWD 53,30 | 717,02K |
| 2026-09-24 | TWD 54,70 | -%0,91 | TWD 55,80 | TWD 57,70 | TWD 54,10 | 2,19M |
| 2026-09-23 | TWD 55,20 | +%4,74 | TWD 52,30 | TWD 57,80 | TWD 52,30 | 3,91M |
| 2026-09-22 | TWD 52,70 | -%2,41 | TWD 55,00 | TWD 55,60 | TWD 52,00 | 1,52M |
| 2026-09-21 | TWD 54,00 | -%1,28 | TWD 53,50 | TWD 56,10 | TWD 52,00 | 2,60M |
| 2026-09-18 | TWD 54,70 | +%6,84 | TWD 52,70 | TWD 56,30 | TWD 51,20 | 4,03M |
| 2026-09-17 | TWD 51,20 | +%9,87 | TWD 47,50 | TWD 51,20 | TWD 47,00 | 1,73M |
| 2026-09-16 | TWD 46,60 | +%5,43 | TWD 44,80 | TWD 46,65 | TWD 44,80 | 484,11K |
| 2026-09-15 | TWD 44,20 | -%2,86 | TWD 45,95 | TWD 45,95 | TWD 44,20 | 241,19K |
| 2026-09-14 | TWD 45,50 | +%0,66 | TWD 45,20 | TWD 45,80 | TWD 44,40 | 267,00K |
| 2026-09-11 | TWD 45,20 | -%1,20 | TWD 45,60 | TWD 45,90 | TWD 44,55 | 360,01K |
| 2026-09-10 | TWD 45,75 | +%1,22 | TWD 45,05 | TWD 46,35 | TWD 44,15 | 428,28K |
| 2026-09-09 | TWD 45,20 | +%2,15 | TWD 44,85 | TWD 45,50 | TWD 44,25 | 297,00K |
| 2026-09-08 | TWD 44,25 | +%0,11 | TWD 44,20 | TWD 46,10 | TWD 43,60 | 452,00K |
| 2026-09-07 | TWD 44,20 | -%1,67 | TWD 46,50 | TWD 46,60 | TWD 44,10 | 349,00K |
| 2026-09-04 | TWD 44,95 | +%2,16 | TWD 44,55 | TWD 45,20 | TWD 43,50 | 339,03K |
| 2026-09-03 | TWD 44,00 | -%4,45 | TWD 48,00 | TWD 49,55 | TWD 44,00 | 1,12M |
| 2026-09-02 | TWD 46,05 | +%0,99 | TWD 45,10 | TWD 46,90 | TWD 44,90 | 485,15K |
| 2026-09-01 | TWD 45,60 | +%3,87 | TWD 44,10 | TWD 46,80 | TWD 43,90 | 507,30K |
| 2026-08-31 | TWD 43,90 | -%1,46 | TWD 44,20 | TWD 44,35 | TWD 43,05 | 263,17K |
| 2026-08-28 | TWD 44,55 | -%1,66 | TWD 45,30 | TWD 45,70 | TWD 44,30 | 531,08K |
| 2026-08-27 | TWD 45,30 | +%2,60 | TWD 44,50 | TWD 48,00 | TWD 44,10 | 1,24M |
| 2026-08-26 | TWD 44,15 | +%2,08 | TWD 43,35 | TWD 44,75 | TWD 43,35 | 258,00K |
| 2026-08-25 | TWD 43,25 | +%0,58 | TWD 42,45 | TWD 43,25 | TWD 41,65 | 352,06K |
| 2026-08-24 | TWD 43,00 | -%3,37 | TWD 44,50 | TWD 44,85 | TWD 42,90 | 237,19K |
| 2026-08-21 | TWD 44,50 | +%1,83 | TWD 44,05 | TWD 44,50 | TWD 43,20 | 152,04K |
| 2026-08-20 | TWD 43,70 | +%2,34 | TWD 43,20 | TWD 44,05 | TWD 43,20 | 157,39K |
| 2026-08-19 | TWD 42,70 | -%2,40 | TWD 43,80 | TWD 44,75 | TWD 42,60 | 297,07K |
| 2026-08-18 | TWD 43,75 | %0,00 | TWD 43,80 | TWD 44,20 | TWD 42,50 | 365,00K |
| 2026-08-17 | TWD 43,75 | +%0,81 | TWD 43,40 | TWD 45,00 | TWD 43,40 | 360,25K |
| 2026-08-14 | TWD 43,40 | -%1,14 | TWD 43,95 | TWD 43,95 | TWD 42,85 | 241,00K |
| 2026-08-13 | TWD 43,90 | -%0,90 | TWD 44,40 | TWD 44,70 | TWD 43,90 | 190,00K |
| 2026-08-12 | TWD 44,30 | +%2,90 | TWD 43,60 | TWD 44,55 | TWD 43,05 | 314,07K |
| 2026-08-11 | TWD 43,05 | -%2,38 | TWD 43,25 | TWD 44,00 | TWD 42,85 | 254,19K |
| 2026-08-10 | TWD 44,10 | +%2,20 | TWD 43,25 | TWD 44,50 | TWD 43,20 | 188,15K |
| 2026-08-07 | TWD 43,15 | -%2,04 | TWD 44,50 | TWD 44,70 | TWD 43,00 | 208,06K |
| 2026-08-06 | TWD 44,05 | -%3,29 | TWD 45,60 | TWD 45,60 | TWD 44,00 | 348,38K |
| 2026-08-05 | TWD 45,55 | +%1,67 | TWD 45,75 | TWD 45,95 | TWD 44,65 | 555,29K |
| 2026-08-04 | TWD 44,80 | +%2,28 | TWD 43,80 | TWD 45,20 | TWD 43,50 | 391,00K |
| 2026-08-03 | TWD 43,80 | +%1,39 | TWD 42,50 | TWD 44,85 | TWD 42,50 | 396,07K |
| 2026-07-31 | TWD 43,20 | +%9,37 | TWD 41,10 | TWD 43,20 | TWD 41,10 | 433,09K |
| 2026-07-30 | TWD 39,50 | -%6,62 | TWD 41,50 | TWD 45,00 | TWD 39,35 | 891,10K |
| 2026-07-29 | TWD 42,30 | +%4,32 | TWD 41,85 | TWD 42,30 | TWD 38,80 | 1,37M |
| 2026-07-28 | TWD 40,55 | -%6,24 | TWD 41,90 | TWD 42,10 | TWD 40,55 | 547,20K |
| 2026-07-27 | TWD 43,25 | +%1,65 | TWD 42,05 | TWD 43,90 | TWD 42,05 | 492,12K |
| 2026-07-24 | TWD 42,55 | -%3,30 | TWD 42,95 | TWD 44,50 | TWD 42,55 | 470,05K |
| 2026-07-23 | TWD 44,00 | -%1,90 | TWD 45,20 | TWD 45,95 | TWD 43,80 | 409,00K |
| 2026-07-22 | TWD 44,85 | -%0,11 | TWD 46,00 | TWD 46,50 | TWD 44,85 | 489,17K |
| 2026-07-21 | TWD 44,90 | +%1,70 | TWD 44,85 | TWD 45,35 | TWD 44,30 | 501,01K |
| 2026-07-20 | TWD 44,15 | -%4,85 | TWD 46,40 | TWD 46,40 | TWD 43,10 | 786,03K |
| 2026-07-17 | TWD 46,40 | -%9,02 | TWD 49,95 | TWD 49,95 | TWD 46,10 | 997,50K |
| 2026-07-16 | TWD 51,00 | -%1,35 | TWD 51,70 | TWD 52,20 | TWD 50,40 | 430,23K |
| 2026-07-15 | TWD 51,70 | -%1,34 | TWD 53,00 | TWD 53,00 | TWD 51,60 | 649,40K |
| 2026-07-14 | TWD 52,40 | -%6,26 | TWD 55,50 | TWD 56,10 | TWD 50,40 | 1,66M |
| 2026-07-13 | TWD 55,90 | -%1,93 | TWD 58,10 | TWD 62,10 | TWD 55,30 | 1,39M |
| 2026-07-10 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 57,00 | 0 |
| 2026-07-09 | TWD 57,00 | -%2,06 | TWD 59,70 | TWD 60,00 | TWD 56,70 | 943,71K |
| 2026-07-08 | TWD 58,20 | -%1,85 | TWD 59,70 | TWD 60,50 | TWD 57,50 | 892,14K |
| 2026-07-07 | TWD 59,30 | -%5,87 | TWD 63,30 | TWD 65,60 | TWD 59,00 | 1,69M |
| 2026-07-06 | TWD 63,00 | -%5,12 | TWD 67,40 | TWD 67,40 | TWD 62,90 | 1,89M |
| 2026-07-03 | TWD 66,40 | +%0,30 | TWD 65,30 | TWD 71,70 | TWD 64,70 | 3,06M |
| 2026-07-02 | TWD 66,20 | +%0,61 | TWD 65,70 | TWD 67,60 | TWD 64,50 | 1,12M |
| 2026-07-01 | TWD 65,80 | -%2,95 | TWD 68,90 | TWD 69,80 | TWD 65,60 | 2,01M |
| 2026-06-30 | TWD 67,80 | +%5,28 | TWD 64,80 | TWD 69,20 | TWD 64,40 | 2,00M |
| 2026-06-29 | TWD 64,40 | -%1,08 | TWD 65,20 | TWD 66,20 | TWD 62,80 | 2,34M |
| 2026-06-26 | TWD 65,10 | -%8,18 | TWD 70,40 | TWD 72,10 | TWD 65,10 | 3,87M |
| 2026-06-25 | TWD 70,90 | +%0,85 | TWD 71,70 | TWD 74,90 | TWD 69,70 | 5,55M |
| 2026-06-24 | TWD 70,30 | -%0,85 | TWD 70,00 | TWD 74,40 | TWD 68,80 | 6,29M |
| 2026-06-23 | TWD 70,90 | +%2,75 | TWD 69,00 | TWD 71,00 | TWD 67,30 | 5,52M |
| 2026-06-22 | TWD 69,00 | %0,00 | TWD 69,50 | TWD 73,50 | TWD 67,60 | 9,27M |
| 2026-06-18 | TWD 69,00 | +%2,22 | TWD 68,10 | TWD 71,10 | TWD 66,00 | 17,99M |
| 2026-06-17 | TWD 67,50 | +%9,93 | TWD 61,40 | TWD 67,50 | TWD 61,00 | 7,79M |
| 2026-06-16 | TWD 61,40 | +%5,86 | TWD 60,00 | TWD 63,20 | TWD 58,30 | 6,82M |
| 2026-06-15 | TWD 58,00 | +%9,85 | TWD 53,20 | TWD 58,00 | TWD 53,20 | 3,38M |
| 2026-06-12 | TWD 52,80 | -%3,30 | TWD 57,20 | TWD 57,30 | TWD 52,50 | 2,03M |
| 2026-06-11 | TWD 54,60 | -%8,70 | TWD 56,50 | TWD 58,70 | TWD 54,00 | 3,09M |
| 2026-06-10 | TWD 59,80 | -%0,17 | TWD 61,00 | TWD 65,10 | TWD 59,80 | 7,99M |
| 2026-06-09 | TWD 59,90 | +%9,91 | TWD 55,20 | TWD 59,90 | TWD 51,00 | 2,85M |
| 2026-06-08 | TWD 54,50 | -%6,03 | TWD 52,20 | TWD 55,90 | TWD 52,20 | 1,45M |
| 2026-06-05 | TWD 58,00 | -%8,81 | TWD 61,00 | TWD 61,50 | TWD 57,30 | 1,35M |
| 2026-06-04 | TWD 63,60 | +%3,58 | TWD 60,10 | TWD 63,90 | TWD 60,10 | 2,09M |
| 2026-06-03 | TWD 61,40 | +%3,89 | TWD 61,50 | TWD 61,50 | TWD 60,80 | 1,36M |
| 2026-06-02 | TWD 59,10 | -%1,99 | TWD 61,20 | TWD 61,80 | TWD 58,80 | 930,15K |
| 2026-06-01 | TWD 60,30 | +%4,15 | TWD 59,00 | TWD 60,30 | TWD 59,00 | 1,16M |
| 2026-05-29 | TWD 57,90 | +%1,58 | TWD 58,00 | TWD 58,00 | TWD 56,60 | 766,58K |
| 2026-05-28 | TWD 57,00 | -%0,52 | TWD 57,70 | TWD 58,90 | TWD 55,80 | 737,90K |
| 2026-05-27 | TWD 57,30 | -%3,86 | TWD 60,50 | TWD 60,50 | TWD 57,30 | 876,50K |