iSTART-TEK INC. 6786
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 50,20-0,10 (-%0,20)
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 50,50 | -%2,88 | TWD 50,30 | TWD 52,10 | TWD 50,00 | 62,07K |
| 2026-09-30 | TWD 52,00 | +%1,96 | TWD 51,50 | TWD 52,00 | TWD 49,90 | 87,64K |
| 2026-09-29 | TWD 51,00 | +%0,20 | TWD 51,00 | TWD 51,20 | TWD 49,90 | 135,05K |
| 2026-09-24 | TWD 50,90 | -%0,97 | TWD 51,50 | TWD 51,50 | TWD 48,50 | 49,12K |
| 2026-09-23 | TWD 51,40 | +%1,38 | TWD 51,40 | TWD 51,40 | TWD 50,10 | 42,01K |
| 2026-09-22 | TWD 50,70 | +%3,36 | TWD 50,00 | TWD 52,10 | TWD 49,55 | 71,04K |
| 2026-09-21 | TWD 49,05 | -%2,68 | TWD 51,30 | TWD 52,00 | TWD 49,00 | 65,66K |
| 2026-09-18 | TWD 50,40 | -%6,49 | TWD 54,00 | TWD 54,00 | TWD 49,85 | 136,35K |
| 2026-09-17 | TWD 53,90 | +%1,13 | TWD 54,00 | TWD 54,00 | TWD 51,30 | 83,26K |
| 2026-09-16 | TWD 53,30 | +%6,60 | TWD 50,00 | TWD 56,20 | TWD 50,00 | 163,93K |
| 2026-09-15 | TWD 50,00 | -%1,77 | TWD 51,00 | TWD 51,00 | TWD 48,00 | 30,19K |
| 2026-09-14 | TWD 50,90 | -%0,97 | TWD 51,50 | TWD 51,50 | TWD 47,55 | 66,89K |
| 2026-09-11 | TWD 51,40 | +%2,39 | TWD 51,00 | TWD 51,40 | TWD 47,50 | 88,70K |
| 2026-09-10 | TWD 50,20 | +%1,31 | TWD 49,50 | TWD 50,90 | TWD 49,50 | 84,49K |
| 2026-09-09 | TWD 49,55 | -%2,65 | TWD 51,00 | TWD 51,00 | TWD 49,55 | 75,58K |
| 2026-09-08 | TWD 50,90 | +%0,99 | TWD 50,50 | TWD 52,90 | TWD 49,50 | 134,04K |
| 2026-09-07 | TWD 50,40 | -%3,45 | TWD 51,30 | TWD 52,40 | TWD 48,05 | 315,23K |
| 2026-09-04 | TWD 52,20 | +%2,35 | TWD 51,50 | TWD 53,90 | TWD 51,00 | 65,76K |
| 2026-09-03 | TWD 51,00 | -%8,93 | TWD 57,00 | TWD 57,00 | TWD 50,60 | 474,89K |
| 2026-09-02 | TWD 56,00 | %0,00 | TWD 57,90 | TWD 58,00 | TWD 55,20 | 40,37K |
| 2026-09-01 | TWD 56,00 | %0,00 | TWD 55,10 | TWD 57,90 | TWD 55,10 | 30,20K |
| 2026-08-31 | TWD 56,00 | -%5,56 | TWD 60,00 | TWD 60,00 | TWD 55,20 | 28,37K |
| 2026-08-28 | TWD 59,30 | %0,00 | TWD 59,00 | TWD 60,20 | TWD 58,10 | 66,01K |
| 2026-08-27 | TWD 59,30 | -%2,63 | TWD 61,30 | TWD 61,40 | TWD 58,00 | 111,86K |
| 2026-08-26 | TWD 60,90 | +%7,41 | TWD 56,80 | TWD 62,60 | TWD 56,70 | 194,72K |
| 2026-08-25 | TWD 56,70 | +%7,39 | TWD 53,70 | TWD 56,70 | TWD 53,70 | 50,56K |
| 2026-08-24 | TWD 52,80 | -%0,38 | TWD 54,10 | TWD 54,50 | TWD 52,70 | 53,20K |
| 2026-08-21 | TWD 53,00 | -%4,50 | TWD 55,80 | TWD 55,80 | TWD 52,80 | 101,67K |
| 2026-08-20 | TWD 55,50 | +%0,18 | TWD 56,00 | TWD 56,90 | TWD 54,90 | 50,76K |
| 2026-08-19 | TWD 55,40 | -%2,29 | TWD 55,00 | TWD 56,90 | TWD 54,70 | 47,67K |
| 2026-08-18 | TWD 56,70 | -%2,41 | TWD 60,40 | TWD 60,40 | TWD 54,30 | 87,47K |
| 2026-08-17 | TWD 58,10 | -%1,02 | TWD 59,20 | TWD 60,40 | TWD 57,60 | 80,12K |
| 2026-08-14 | TWD 58,70 | -%0,34 | TWD 58,90 | TWD 61,10 | TWD 58,10 | 67,49K |
| 2026-08-13 | TWD 58,90 | -%4,54 | TWD 61,10 | TWD 62,40 | TWD 56,20 | 99,84K |
| 2026-08-12 | TWD 61,70 | +%3,87 | TWD 59,50 | TWD 63,90 | TWD 57,00 | 112,92K |
| 2026-08-11 | TWD 59,40 | -%5,41 | TWD 60,10 | TWD 62,90 | TWD 56,70 | 46,44K |
| 2026-08-10 | TWD 62,80 | +%0,48 | TWD 62,10 | TWD 65,00 | TWD 58,60 | 124,23K |
| 2026-08-07 | TWD 62,50 | +%19,73 | TWD 53,70 | TWD 64,50 | TWD 50,50 | 206,84K |
| 2026-08-06 | TWD 52,20 | -%4,74 | TWD 54,90 | TWD 54,90 | TWD 50,50 | 48,21K |
| 2026-08-05 | TWD 54,80 | +%5,18 | TWD 54,60 | TWD 54,80 | TWD 51,00 | 120,99K |
| 2026-08-04 | TWD 52,10 | -%0,76 | TWD 52,50 | TWD 54,60 | TWD 50,10 | 68,26K |
| 2026-08-03 | TWD 52,50 | +%2,34 | TWD 51,50 | TWD 52,50 | TWD 47,50 | 100,18K |
| 2026-07-31 | TWD 51,30 | +%8,57 | TWD 47,35 | TWD 52,30 | TWD 47,35 | 214,05K |
| 2026-07-30 | TWD 47,25 | +%0,53 | TWD 47,00 | TWD 49,35 | TWD 46,00 | 119,03K |
| 2026-07-29 | TWD 47,00 | -%4,08 | TWD 50,00 | TWD 50,30 | TWD 44,70 | 264,62K |
| 2026-07-28 | TWD 49,00 | -%11,87 | TWD 53,70 | TWD 54,00 | TWD 47,55 | 92,06K |
| 2026-07-27 | TWD 55,60 | -%2,63 | TWD 57,10 | TWD 59,00 | TWD 53,20 | 91,79K |
| 2026-07-24 | TWD 57,10 | -%5,15 | TWD 60,40 | TWD 60,40 | TWD 56,10 | 103,19K |
| 2026-07-23 | TWD 60,20 | +%0,33 | TWD 60,00 | TWD 64,00 | TWD 58,10 | 235,12K |
| 2026-07-22 | TWD 60,00 | +%14,50 | TWD 52,50 | TWD 62,30 | TWD 51,50 | 185,77K |
| 2026-07-21 | TWD 52,40 | -%2,78 | TWD 54,00 | TWD 54,00 | TWD 50,10 | 52,25K |
| 2026-07-20 | TWD 53,90 | +%0,75 | TWD 54,10 | TWD 54,10 | TWD 48,00 | 247,45K |
| 2026-07-17 | TWD 53,50 | -%10,68 | TWD 60,00 | TWD 60,00 | TWD 52,50 | 380,28K |
| 2026-07-16 | TWD 59,90 | -%5,22 | TWD 63,20 | TWD 63,20 | TWD 59,00 | 158,33K |
| 2026-07-15 | TWD 63,20 | +%2,10 | TWD 62,00 | TWD 64,00 | TWD 61,10 | 70,88K |
| 2026-07-14 | TWD 61,90 | -%6,35 | TWD 68,90 | TWD 68,90 | TWD 59,10 | 293,29K |
| 2026-07-13 | TWD 66,10 | -%6,11 | TWD 68,00 | TWD 70,60 | TWD 66,00 | 191,27K |
| 2026-07-10 | TWD 70,40 | %0,00 | TWD 70,40 | TWD 70,40 | TWD 70,40 | 0 |
| 2026-07-09 | TWD 70,40 | -%1,12 | TWD 71,20 | TWD 71,30 | TWD 67,80 | 116,20K |
| 2026-07-08 | TWD 71,20 | -%1,52 | TWD 71,80 | TWD 72,40 | TWD 68,50 | 78,67K |
| 2026-07-07 | TWD 72,30 | +%0,56 | TWD 71,90 | TWD 75,30 | TWD 70,80 | 118,20K |
| 2026-07-06 | TWD 71,90 | -%1,37 | TWD 71,10 | TWD 72,90 | TWD 69,10 | 96,62K |
| 2026-07-03 | TWD 72,90 | -%0,41 | TWD 73,90 | TWD 73,90 | TWD 71,00 | 103,05K |
| 2026-07-02 | TWD 73,20 | -%2,53 | TWD 75,10 | TWD 77,00 | TWD 71,10 | 67,91K |
| 2026-07-01 | TWD 75,10 | -%3,10 | TWD 76,00 | TWD 79,00 | TWD 75,00 | 166,91K |
| 2026-06-30 | TWD 77,50 | +%12,16 | TWD 70,90 | TWD 77,50 | TWD 69,10 | 275,61K |
| 2026-06-29 | TWD 69,10 | -%1,29 | TWD 72,90 | TWD 72,90 | TWD 69,00 | 80,76K |
| 2026-06-26 | TWD 70,00 | -%5,28 | TWD 73,90 | TWD 77,20 | TWD 70,00 | 250,92K |
| 2026-06-25 | TWD 73,90 | +%0,14 | TWD 76,00 | TWD 76,00 | TWD 70,00 | 321,73K |
| 2026-06-24 | TWD 73,80 | -%5,99 | TWD 76,00 | TWD 78,40 | TWD 73,10 | 247,44K |
| 2026-06-23 | TWD 78,50 | -%1,26 | TWD 80,90 | TWD 80,90 | TWD 78,10 | 171,51K |
| 2026-06-22 | TWD 79,50 | -%1,24 | TWD 81,00 | TWD 82,40 | TWD 78,00 | 350,95K |
| 2026-06-18 | TWD 80,50 | -%0,86 | TWD 81,30 | TWD 83,00 | TWD 79,60 | 123,13K |
| 2026-06-17 | TWD 81,20 | -%0,85 | TWD 81,90 | TWD 81,90 | TWD 78,10 | 229,36K |
| 2026-06-16 | TWD 81,90 | -%0,24 | TWD 84,90 | TWD 86,00 | TWD 79,10 | 276,48K |
| 2026-06-15 | TWD 82,10 | -%6,17 | TWD 88,30 | TWD 88,30 | TWD 82,00 | 216,50K |
| 2026-06-12 | TWD 87,50 | +%5,93 | TWD 88,30 | TWD 89,00 | TWD 83,60 | 186,96K |
| 2026-06-11 | TWD 82,60 | -%3,62 | TWD 85,90 | TWD 88,00 | TWD 82,60 | 151,95K |
| 2026-06-10 | TWD 85,70 | -%2,94 | TWD 88,30 | TWD 88,30 | TWD 83,60 | 110,47K |
| 2026-06-09 | TWD 88,30 | +%3,88 | TWD 86,90 | TWD 88,30 | TWD 84,30 | 138,43K |
| 2026-06-08 | TWD 85,00 | -%2,97 | TWD 84,60 | TWD 88,00 | TWD 80,10 | 293,07K |
| 2026-06-05 | TWD 87,60 | -%2,67 | TWD 89,10 | TWD 90,50 | TWD 85,00 | 164,06K |
| 2026-06-04 | TWD 90,00 | -%0,55 | TWD 91,00 | TWD 94,60 | TWD 88,10 | 212,08K |
| 2026-06-03 | TWD 90,50 | -%2,06 | TWD 94,30 | TWD 94,30 | TWD 89,00 | 235,47K |
| 2026-06-02 | TWD 92,40 | +%3,94 | TWD 88,80 | TWD 99,80 | TWD 86,70 | 538,03K |
| 2026-06-01 | TWD 88,90 | -%1,77 | TWD 88,10 | TWD 90,90 | TWD 85,10 | 359,67K |
| 2026-05-29 | TWD 90,50 | +%1,34 | TWD 90,00 | TWD 92,00 | TWD 88,10 | 210,05K |
| 2026-05-28 | TWD 89,30 | -%2,83 | TWD 92,00 | TWD 92,00 | TWD 88,60 | 301,39K |
| 2026-05-27 | TWD 91,90 | +%2,00 | TWD 90,10 | TWD 96,00 | TWD 90,00 | 278,58K |
| 2026-05-26 | TWD 90,10 | -%5,06 | TWD 93,50 | TWD 95,00 | TWD 89,00 | 383,23K |