TSKY Co., Ltd. 6784
TPEX · Tayvan · Elektronik Teknoloji
TWD 18,35-0,10 (-%0,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 18,45 | %0,00 | TWD 18,45 | TWD 18,45 | TWD 17,65 | 12 |
| 2026-09-30 | TWD 18,45 | +%0,27 | TWD 18,60 | TWD 18,60 | TWD 18,00 | 4,96K |
| 2026-09-29 | TWD 18,40 | -%3,41 | TWD 19,20 | TWD 19,20 | TWD 17,50 | 12,73K |
| 2026-09-24 | TWD 19,05 | -%2,56 | TWD 19,55 | TWD 19,65 | TWD 18,50 | 17,17K |
| 2026-09-23 | TWD 19,55 | +%4,27 | TWD 18,70 | TWD 19,65 | TWD 18,70 | 28,29K |
| 2026-09-22 | TWD 18,75 | -%4,34 | TWD 19,60 | TWD 19,60 | TWD 18,00 | 18,28K |
| 2026-09-21 | TWD 19,60 | -%0,76 | TWD 19,50 | TWD 20,00 | TWD 19,05 | 3,70K |
| 2026-09-18 | TWD 19,75 | +%1,28 | TWD 22,00 | TWD 22,00 | TWD 18,90 | 73,09K |
| 2026-09-17 | TWD 19,50 | +%12,72 | TWD 17,20 | TWD 20,40 | TWD 17,20 | 49,60K |
| 2026-09-16 | TWD 17,30 | -%1,42 | TWD 17,60 | TWD 17,60 | TWD 17,00 | 35,31K |
| 2026-09-15 | TWD 17,55 | -%0,28 | TWD 17,60 | TWD 17,70 | TWD 17,55 | 810 |
| 2026-09-14 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,70 | TWD 17,00 | 127,35K |
| 2026-09-11 | TWD 17,60 | -%3,03 | TWD 18,15 | TWD 18,15 | TWD 17,20 | 22,35K |
| 2026-09-10 | TWD 18,15 | +%0,28 | TWD 18,10 | TWD 18,15 | TWD 17,80 | 1,08K |
| 2026-09-09 | TWD 18,10 | +%0,56 | TWD 18,00 | TWD 18,10 | TWD 17,35 | 21,22K |
| 2026-09-08 | TWD 18,00 | -%1,37 | TWD 17,45 | TWD 18,00 | TWD 17,40 | 59,26K |
| 2026-09-07 | TWD 18,25 | +%0,83 | TWD 18,25 | TWD 18,25 | TWD 18,25 | 1 |
| 2026-09-04 | TWD 18,10 | %0,00 | TWD 18,10 | TWD 18,10 | TWD 17,50 | 2,00K |
| 2026-09-03 | TWD 18,10 | +%2,84 | TWD 17,60 | TWD 18,10 | TWD 17,50 | 8,17K |
| 2026-09-02 | TWD 17,60 | +%1,44 | TWD 17,60 | TWD 17,60 | TWD 17,00 | 1,30K |
| 2026-09-01 | TWD 17,35 | -%3,07 | TWD 17,25 | TWD 17,85 | TWD 17,00 | 58,93K |
| 2026-08-31 | TWD 17,90 | -%0,56 | TWD 18,10 | TWD 18,10 | TWD 17,20 | 34,19K |
| 2026-08-28 | TWD 18,00 | -%5,26 | TWD 17,40 | TWD 19,00 | TWD 17,40 | 142,68K |
| 2026-08-27 | TWD 19,00 | +%2,43 | TWD 18,55 | TWD 19,20 | TWD 18,30 | 42,10K |
| 2026-08-26 | TWD 18,55 | -%1,33 | TWD 18,80 | TWD 18,80 | TWD 18,40 | 22,67K |
| 2026-08-25 | TWD 18,80 | -%3,09 | TWD 18,80 | TWD 19,00 | TWD 18,40 | 22,13K |
| 2026-08-24 | TWD 19,40 | -%1,02 | TWD 19,65 | TWD 19,65 | TWD 19,40 | 1,05K |
| 2026-08-21 | TWD 19,60 | -%1,26 | TWD 19,60 | TWD 19,60 | TWD 18,80 | 1,11K |
| 2026-08-20 | TWD 19,85 | +%3,93 | TWD 19,10 | TWD 19,85 | TWD 19,00 | 10,02K |
| 2026-08-19 | TWD 19,10 | -%1,80 | TWD 19,40 | TWD 19,40 | TWD 18,60 | 603 |
| 2026-08-18 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 19,45 | TWD 19,45 | 1 |
| 2026-08-17 | TWD 19,45 | +%2,37 | TWD 18,70 | TWD 19,45 | TWD 18,30 | 26,53K |
| 2026-08-14 | TWD 19,00 | -%2,81 | TWD 18,90 | TWD 19,55 | TWD 18,60 | 35,92K |
| 2026-08-13 | TWD 19,55 | -%0,76 | TWD 19,80 | TWD 19,90 | TWD 18,90 | 29,41K |
| 2026-08-12 | TWD 19,70 | -%1,50 | TWD 19,40 | TWD 20,10 | TWD 19,00 | 91,30K |
| 2026-08-11 | TWD 20,00 | %0,00 | TWD 19,95 | TWD 20,00 | TWD 19,40 | 2,03K |
| 2026-08-10 | TWD 20,00 | -%3,85 | TWD 20,00 | TWD 20,00 | TWD 19,20 | 42,13K |
| 2026-08-07 | TWD 20,80 | %0,00 | TWD 20,80 | TWD 20,90 | TWD 20,40 | 402,00K |
| 2026-08-06 | TWD 20,80 | -%1,42 | TWD 21,10 | TWD 21,10 | TWD 20,50 | 13,00K |
| 2026-08-05 | TWD 21,10 | +%2,68 | TWD 21,05 | TWD 21,35 | TWD 20,50 | 18,26K |
| 2026-08-04 | TWD 20,55 | -%4,86 | TWD 20,60 | TWD 20,70 | TWD 19,65 | 435,05K |
| 2026-08-03 | TWD 21,60 | %0,00 | TWD 21,60 | TWD 21,60 | TWD 20,60 | 1,10K |
| 2026-07-31 | TWD 21,60 | +%0,23 | TWD 22,10 | TWD 22,10 | TWD 21,30 | 10,00K |
| 2026-07-30 | TWD 21,55 | -%2,05 | TWD 22,00 | TWD 22,00 | TWD 21,30 | 6,35K |
| 2026-07-29 | TWD 22,00 | -%0,45 | TWD 22,10 | TWD 22,10 | TWD 20,70 | 60,04K |
| 2026-07-28 | TWD 22,10 | -%2,43 | TWD 21,90 | TWD 22,60 | TWD 21,55 | 25,31K |
| 2026-07-27 | TWD 22,65 | -%2,16 | TWD 23,85 | TWD 23,85 | TWD 22,00 | 21,11K |
| 2026-07-24 | TWD 23,15 | +%6,19 | TWD 22,00 | TWD 23,15 | TWD 21,70 | 728,51K |
| 2026-07-23 | TWD 21,80 | -%0,91 | TWD 22,00 | TWD 22,00 | TWD 20,95 | 866,10K |
| 2026-07-22 | TWD 22,00 | +%4,27 | TWD 21,95 | TWD 22,00 | TWD 21,10 | 4,84K |
| 2026-07-21 | TWD 21,10 | %0,00 | TWD 21,00 | TWD 22,10 | TWD 20,90 | 20,68K |
| 2026-07-20 | TWD 21,10 | +%1,44 | TWD 20,50 | TWD 21,50 | TWD 20,50 | 19,11K |
| 2026-07-17 | TWD 20,80 | -%3,26 | TWD 20,80 | TWD 21,45 | TWD 20,35 | 34,10K |
| 2026-07-16 | TWD 21,50 | +%0,70 | TWD 20,75 | TWD 21,55 | TWD 20,25 | 32,72K |
| 2026-07-15 | TWD 21,35 | +%3,39 | TWD 20,65 | TWD 21,60 | TWD 20,60 | 43,70K |
| 2026-07-14 | TWD 20,65 | -%0,24 | TWD 20,70 | TWD 20,80 | TWD 19,90 | 22,37K |
| 2026-07-13 | TWD 20,70 | +%2,48 | TWD 20,20 | TWD 20,80 | TWD 19,60 | 69,54K |
| 2026-07-10 | TWD 20,20 | %0,00 | TWD 20,20 | TWD 20,20 | TWD 20,20 | 0 |
| 2026-07-09 | TWD 20,20 | +%0,50 | TWD 20,35 | TWD 20,35 | TWD 19,65 | 30,40K |
| 2026-07-08 | TWD 20,10 | -%4,96 | TWD 20,20 | TWD 21,15 | TWD 19,40 | 22,52K |
| 2026-07-07 | TWD 21,15 | +%3,93 | TWD 20,35 | TWD 21,15 | TWD 20,00 | 25,36K |
| 2026-07-06 | TWD 20,35 | -%0,73 | TWD 20,50 | TWD 20,50 | TWD 19,80 | 14,05K |
| 2026-07-03 | TWD 20,50 | +%2,50 | TWD 20,90 | TWD 20,90 | TWD 19,80 | 38,15K |
| 2026-07-02 | TWD 20,00 | -%1,96 | TWD 20,70 | TWD 21,00 | TWD 19,80 | 29,17K |
| 2026-07-01 | TWD 20,40 | -%5,56 | TWD 21,60 | TWD 21,60 | TWD 20,00 | 57,90K |
| 2026-06-30 | TWD 21,60 | -%0,92 | TWD 21,00 | TWD 21,60 | TWD 20,80 | 31,58K |
| 2026-06-29 | TWD 21,80 | %0,00 | TWD 22,20 | TWD 22,90 | TWD 21,00 | 47,15K |
| 2026-06-26 | TWD 21,80 | -%3,54 | TWD 22,60 | TWD 23,25 | TWD 21,00 | 91,21K |
| 2026-06-25 | TWD 22,60 | -%0,22 | TWD 22,60 | TWD 22,80 | TWD 21,75 | 34,75K |
| 2026-06-24 | TWD 22,65 | -%4,83 | TWD 23,80 | TWD 23,80 | TWD 21,70 | 45,34K |
| 2026-06-23 | TWD 23,80 | -%6,11 | TWD 25,35 | TWD 25,35 | TWD 22,45 | 55,75K |
| 2026-06-22 | TWD 25,35 | +%15,75 | TWD 21,90 | TWD 25,35 | TWD 21,90 | 74,34K |
| 2026-06-18 | TWD 21,90 | +%0,92 | TWD 22,10 | TWD 22,20 | TWD 20,95 | 290,59K |
| 2026-06-17 | TWD 21,70 | -%4,82 | TWD 21,70 | TWD 23,00 | TWD 21,60 | 58,30K |
| 2026-06-16 | TWD 22,80 | -%8,43 | TWD 23,90 | TWD 24,25 | TWD 21,65 | 567,28K |
| 2026-06-15 | TWD 24,90 | -%2,16 | TWD 25,10 | TWD 25,20 | TWD 23,85 | 40,48K |
| 2026-06-12 | TWD 25,45 | +%3,88 | TWD 24,50 | TWD 25,65 | TWD 24,30 | 303,70K |
| 2026-06-11 | TWD 24,50 | -%0,61 | TWD 25,10 | TWD 25,10 | TWD 23,85 | 431,07K |
| 2026-06-10 | TWD 24,65 | -%1,60 | TWD 25,20 | TWD 25,20 | TWD 24,55 | 40,09K |
| 2026-06-09 | TWD 25,05 | -%2,72 | TWD 25,75 | TWD 25,75 | TWD 24,60 | 378,04K |
| 2026-06-08 | TWD 25,75 | -%0,96 | TWD 25,80 | TWD 25,90 | TWD 24,70 | 45,30K |
| 2026-06-05 | TWD 26,00 | -%1,52 | TWD 26,40 | TWD 26,50 | TWD 24,80 | 101,36K |
| 2026-06-04 | TWD 26,40 | +%2,13 | TWD 27,10 | TWD 27,10 | TWD 25,80 | 53,61K |
| 2026-06-03 | TWD 25,85 | -%1,71 | TWD 25,90 | TWD 26,90 | TWD 25,60 | 67,96K |
| 2026-06-02 | TWD 26,30 | -%0,38 | TWD 26,75 | TWD 26,75 | TWD 24,80 | 50,01K |
| 2026-06-01 | TWD 26,40 | -%2,22 | TWD 27,50 | TWD 27,50 | TWD 25,90 | 57,66K |
| 2026-05-29 | TWD 27,00 | -%0,18 | TWD 27,05 | TWD 28,30 | TWD 26,70 | 52,99K |
| 2026-05-28 | TWD 27,05 | +%0,56 | TWD 27,85 | TWD 27,85 | TWD 26,40 | 77,88K |
| 2026-05-27 | TWD 26,90 | -%1,65 | TWD 27,35 | TWD 27,50 | TWD 26,20 | 49,68K |
| 2026-05-26 | TWD 27,35 | +%3,21 | TWD 26,55 | TWD 30,40 | TWD 26,55 | 145,45K |