Entire Technology Co Ltd 6775
TPEX · Tayvan · Elektronik Teknoloji
TWD 41,30-0,20 (-%0,48)
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 41,30 | -%1,67 | TWD 41,50 | TWD 42,25 | TWD 41,10 | 155,66K |
| 2026-10-01 | TWD 42,00 | +%0,12 | TWD 42,00 | TWD 42,85 | TWD 41,40 | 252,63K |
| 2026-09-30 | TWD 41,95 | -%1,41 | TWD 42,65 | TWD 43,15 | TWD 41,40 | 263,99K |
| 2026-09-29 | TWD 42,55 | +%7,59 | TWD 39,90 | TWD 43,90 | TWD 38,70 | 793,70K |
| 2026-09-24 | TWD 39,55 | +%0,38 | TWD 39,35 | TWD 40,10 | TWD 39,15 | 135,26K |
| 2026-09-23 | TWD 39,40 | -%0,76 | TWD 39,50 | TWD 39,95 | TWD 38,55 | 210,04K |
| 2026-09-22 | TWD 39,70 | -%1,12 | TWD 39,75 | TWD 40,20 | TWD 39,65 | 105,33K |
| 2026-09-21 | TWD 40,15 | +%0,88 | TWD 39,90 | TWD 40,15 | TWD 39,15 | 332,27K |
| 2026-09-18 | TWD 39,80 | +%0,13 | TWD 39,70 | TWD 40,15 | TWD 39,35 | 106,91K |
| 2026-09-17 | TWD 39,75 | +%1,92 | TWD 39,00 | TWD 40,95 | TWD 38,75 | 224,27K |
| 2026-09-16 | TWD 39,00 | +%1,56 | TWD 38,35 | TWD 39,90 | TWD 38,35 | 152,87K |
| 2026-09-15 | TWD 38,40 | -%4,71 | TWD 39,85 | TWD 39,85 | TWD 38,35 | 116,44K |
| 2026-09-14 | TWD 40,30 | +%1,77 | TWD 40,00 | TWD 40,80 | TWD 37,85 | 346,04K |
| 2026-09-11 | TWD 39,60 | -%2,22 | TWD 40,00 | TWD 40,10 | TWD 38,35 | 267,81K |
| 2026-09-10 | TWD 40,50 | -%0,98 | TWD 40,85 | TWD 41,00 | TWD 40,00 | 159,38K |
| 2026-09-09 | TWD 40,90 | -%1,80 | TWD 41,45 | TWD 42,50 | TWD 40,50 | 433,55K |
| 2026-09-08 | TWD 41,65 | -%5,88 | TWD 44,60 | TWD 45,10 | TWD 41,25 | 954,25K |
| 2026-09-07 | TWD 44,25 | +%13,17 | TWD 39,50 | TWD 46,30 | TWD 38,60 | 1,40M |
| 2026-09-04 | TWD 39,10 | -%2,74 | TWD 41,00 | TWD 41,25 | TWD 38,50 | 667,45K |
| 2026-09-03 | TWD 40,20 | -%8,53 | TWD 43,55 | TWD 45,25 | TWD 39,85 | 957,29K |
| 2026-09-02 | TWD 43,95 | +%6,16 | TWD 41,60 | TWD 48,20 | TWD 39,35 | 3,30M |
| 2026-09-01 | TWD 41,40 | +%26,80 | TWD 33,00 | TWD 42,15 | TWD 32,50 | 2,39M |
| 2026-08-31 | TWD 32,65 | +%5,49 | TWD 30,80 | TWD 32,65 | TWD 30,50 | 310,71K |
| 2026-08-28 | TWD 30,95 | -%0,32 | TWD 30,95 | TWD 31,50 | TWD 30,75 | 170,04K |
| 2026-08-27 | TWD 31,05 | +%0,32 | TWD 31,10 | TWD 31,15 | TWD 30,70 | 67,71K |
| 2026-08-26 | TWD 30,95 | +%0,65 | TWD 30,75 | TWD 31,60 | TWD 30,45 | 161,66K |
| 2026-08-25 | TWD 30,75 | -%0,81 | TWD 31,10 | TWD 31,50 | TWD 30,35 | 109,59K |
| 2026-08-24 | TWD 31,00 | +%0,32 | TWD 30,90 | TWD 31,10 | TWD 30,60 | 128,39K |
| 2026-08-21 | TWD 30,90 | -%1,90 | TWD 31,00 | TWD 32,10 | TWD 30,80 | 94,97K |
| 2026-08-20 | TWD 31,50 | +%2,61 | TWD 30,35 | TWD 32,00 | TWD 30,35 | 149,13K |
| 2026-08-19 | TWD 30,70 | -%2,07 | TWD 31,30 | TWD 31,40 | TWD 30,35 | 198,96K |
| 2026-08-18 | TWD 31,35 | -%2,03 | TWD 31,50 | TWD 31,65 | TWD 31,30 | 136,73K |
| 2026-08-17 | TWD 32,00 | +%1,75 | TWD 31,40 | TWD 32,10 | TWD 31,00 | 199,16K |
| 2026-08-14 | TWD 31,45 | -%2,33 | TWD 32,10 | TWD 32,15 | TWD 31,45 | 165,12K |
| 2026-08-13 | TWD 32,20 | +%0,63 | TWD 31,70 | TWD 33,05 | TWD 31,70 | 143,03K |
| 2026-08-12 | TWD 32,00 | +%0,47 | TWD 31,50 | TWD 32,25 | TWD 31,50 | 100,45K |
| 2026-08-11 | TWD 31,85 | -%3,48 | TWD 32,60 | TWD 33,25 | TWD 31,50 | 103,28K |
| 2026-08-10 | TWD 33,00 | +%10,18 | TWD 29,90 | TWD 33,30 | TWD 29,90 | 253,82K |
| 2026-08-07 | TWD 29,95 | +%0,34 | TWD 29,55 | TWD 31,05 | TWD 29,50 | 112,01K |
| 2026-08-06 | TWD 29,85 | -%2,61 | TWD 30,15 | TWD 31,00 | TWD 29,40 | 135,41K |
| 2026-08-05 | TWD 30,65 | -%1,13 | TWD 31,20 | TWD 32,10 | TWD 30,00 | 136,43K |
| 2026-08-04 | TWD 31,00 | +%0,81 | TWD 30,50 | TWD 32,10 | TWD 30,30 | 186,11K |
| 2026-08-03 | TWD 30,75 | +%5,13 | TWD 29,35 | TWD 30,75 | TWD 29,00 | 150,70K |
| 2026-07-31 | TWD 29,25 | +%13,37 | TWD 26,60 | TWD 29,60 | TWD 26,60 | 342,22K |
| 2026-07-30 | TWD 25,80 | -%0,58 | TWD 25,40 | TWD 27,30 | TWD 25,20 | 239,91K |
| 2026-07-29 | TWD 25,95 | -%6,99 | TWD 27,00 | TWD 27,10 | TWD 25,40 | 452,84K |
| 2026-07-28 | TWD 27,90 | -%1,76 | TWD 28,20 | TWD 28,20 | TWD 26,40 | 320,01K |
| 2026-07-27 | TWD 28,40 | -%0,70 | TWD 28,50 | TWD 28,55 | TWD 28,20 | 60,47K |
| 2026-07-24 | TWD 28,60 | -%4,51 | TWD 29,10 | TWD 29,10 | TWD 28,50 | 108,09K |
| 2026-07-23 | TWD 29,95 | +%1,35 | TWD 29,90 | TWD 30,05 | TWD 29,50 | 128,20K |
| 2026-07-22 | TWD 29,55 | -%2,80 | TWD 30,90 | TWD 31,00 | TWD 28,70 | 213,67K |
| 2026-07-21 | TWD 30,40 | +%11,76 | TWD 27,10 | TWD 31,55 | TWD 27,10 | 547,43K |
| 2026-07-20 | TWD 27,20 | -%6,04 | TWD 28,95 | TWD 29,15 | TWD 24,90 | 508,54K |
| 2026-07-17 | TWD 28,95 | -%3,66 | TWD 29,95 | TWD 29,95 | TWD 28,90 | 217,74K |
| 2026-07-16 | TWD 30,05 | -%2,59 | TWD 30,30 | TWD 30,50 | TWD 29,95 | 92,58K |
| 2026-07-15 | TWD 30,85 | +%4,40 | TWD 29,65 | TWD 31,95 | TWD 29,65 | 268,01K |
| 2026-07-14 | TWD 29,55 | -%7,37 | TWD 31,80 | TWD 31,85 | TWD 28,30 | 842,91K |
| 2026-07-13 | TWD 31,90 | -%7,40 | TWD 34,50 | TWD 34,50 | TWD 31,80 | 611,57K |
| 2026-07-10 | TWD 34,45 | %0,00 | TWD 34,45 | TWD 34,45 | TWD 34,45 | 0 |
| 2026-07-09 | TWD 34,45 | -%3,23 | TWD 35,10 | TWD 35,65 | TWD 34,05 | 276,26K |
| 2026-07-08 | TWD 35,60 | -%1,25 | TWD 35,85 | TWD 36,10 | TWD 33,65 | 793,72K |
| 2026-07-07 | TWD 36,05 | -%10,43 | TWD 39,80 | TWD 39,80 | TWD 35,40 | 1,58M |
| 2026-07-06 | TWD 40,25 | -%1,83 | TWD 41,20 | TWD 41,90 | TWD 39,85 | 237,77K |
| 2026-07-03 | TWD 41,00 | +%4,46 | TWD 39,30 | TWD 42,05 | TWD 38,95 | 240,05K |
| 2026-07-02 | TWD 39,25 | -%1,38 | TWD 39,90 | TWD 39,90 | TWD 39,15 | 209,53K |
| 2026-07-01 | TWD 39,80 | -%0,62 | TWD 39,55 | TWD 40,60 | TWD 39,45 | 282,31K |
| 2026-06-30 | TWD 40,05 | -%1,11 | TWD 40,20 | TWD 41,15 | TWD 39,20 | 384,65K |
| 2026-06-29 | TWD 40,50 | +%1,38 | TWD 39,95 | TWD 41,50 | TWD 39,95 | 165,40K |
| 2026-06-26 | TWD 39,95 | -%3,73 | TWD 41,65 | TWD 41,70 | TWD 39,85 | 312,19K |
| 2026-06-25 | TWD 41,50 | -%1,78 | TWD 42,00 | TWD 42,70 | TWD 40,85 | 220,21K |
| 2026-06-24 | TWD 42,25 | +%0,36 | TWD 41,90 | TWD 43,65 | TWD 41,40 | 209,52K |
| 2026-06-23 | TWD 42,10 | -%5,18 | TWD 45,00 | TWD 46,00 | TWD 41,85 | 345,34K |
| 2026-06-22 | TWD 44,40 | -%1,33 | TWD 45,45 | TWD 47,25 | TWD 44,00 | 550,27K |
| 2026-06-18 | TWD 45,00 | +%9,62 | TWD 40,85 | TWD 45,50 | TWD 40,85 | 863,17K |
| 2026-06-17 | TWD 41,05 | -%1,56 | TWD 42,10 | TWD 42,10 | TWD 40,85 | 141,06K |
| 2026-06-16 | TWD 41,70 | +%3,60 | TWD 40,30 | TWD 42,60 | TWD 40,05 | 362,21K |
| 2026-06-15 | TWD 40,25 | -%2,54 | TWD 41,35 | TWD 41,50 | TWD 39,50 | 594,47K |
| 2026-06-12 | TWD 41,30 | +%1,23 | TWD 42,00 | TWD 43,00 | TWD 40,80 | 444,50K |
| 2026-06-11 | TWD 40,80 | +%1,49 | TWD 41,30 | TWD 41,50 | TWD 40,50 | 262,70K |
| 2026-06-10 | TWD 40,20 | -%7,69 | TWD 42,80 | TWD 45,65 | TWD 39,50 | 564,98K |
| 2026-06-09 | TWD 43,55 | +%6,22 | TWD 41,15 | TWD 44,75 | TWD 41,15 | 389,82K |
| 2026-06-08 | TWD 41,00 | -%8,07 | TWD 43,00 | TWD 43,00 | TWD 40,10 | 653,62K |
| 2026-06-05 | TWD 44,60 | -%6,20 | TWD 46,10 | TWD 46,15 | TWD 43,50 | 389,41K |
| 2026-06-04 | TWD 47,55 | -%2,66 | TWD 49,00 | TWD 49,00 | TWD 44,95 | 519,59K |
| 2026-06-03 | TWD 48,85 | -%3,65 | TWD 51,20 | TWD 51,90 | TWD 47,90 | 815,36K |
| 2026-06-02 | TWD 50,70 | -%2,31 | TWD 51,80 | TWD 54,00 | TWD 48,60 | 991,88K |
| 2026-06-01 | TWD 51,90 | +%5,27 | TWD 48,85 | TWD 52,90 | TWD 48,80 | 1,70M |
| 2026-05-29 | TWD 49,30 | +%10,04 | TWD 44,60 | TWD 51,00 | TWD 44,45 | 1,55M |
| 2026-05-28 | TWD 44,80 | +%16,67 | TWD 37,90 | TWD 47,95 | TWD 37,90 | 2,09M |
| 2026-05-27 | TWD 38,40 | -%5,42 | TWD 40,00 | TWD 42,00 | TWD 36,80 | 1,80M |