Kingray Technology Co., Ltd. 6787
TPEX · Tayvan · Elektronik Teknoloji
TWD 26,45+0,25 (+%0,95)
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 26,45 | +%1,34 | TWD 26,20 | TWD 26,45 | TWD 25,80 | 384,73K |
| 2026-10-01 | TWD 26,10 | -%2,97 | TWD 26,80 | TWD 27,10 | TWD 25,90 | 561,37K |
| 2026-09-30 | TWD 26,90 | -%0,37 | TWD 27,00 | TWD 27,20 | TWD 26,60 | 304,59K |
| 2026-09-29 | TWD 27,00 | -%0,74 | TWD 27,60 | TWD 27,60 | TWD 26,60 | 231,36K |
| 2026-09-24 | TWD 27,20 | +%2,06 | TWD 26,60 | TWD 28,10 | TWD 26,60 | 454,64K |
| 2026-09-23 | TWD 26,65 | -%1,30 | TWD 26,95 | TWD 27,25 | TWD 26,60 | 137,81K |
| 2026-09-22 | TWD 27,00 | +%1,50 | TWD 26,45 | TWD 27,30 | TWD 26,40 | 130,13K |
| 2026-09-21 | TWD 26,60 | +%1,92 | TWD 26,20 | TWD 26,85 | TWD 25,90 | 144,11K |
| 2026-09-18 | TWD 26,10 | +%0,77 | TWD 26,50 | TWD 26,60 | TWD 25,65 | 398,34K |
| 2026-09-17 | TWD 25,90 | -%5,99 | TWD 27,40 | TWD 28,25 | TWD 25,80 | 734,18K |
| 2026-09-16 | TWD 27,55 | -%0,18 | TWD 26,90 | TWD 28,00 | TWD 26,90 | 218,08K |
| 2026-09-15 | TWD 27,60 | -%3,83 | TWD 28,50 | TWD 28,50 | TWD 26,95 | 156,84K |
| 2026-09-14 | TWD 28,70 | +%9,96 | TWD 26,50 | TWD 28,90 | TWD 25,85 | 412,21K |
| 2026-09-11 | TWD 26,10 | -%6,12 | TWD 27,40 | TWD 27,50 | TWD 25,90 | 1,13M |
| 2026-09-10 | TWD 27,80 | -%4,14 | TWD 28,85 | TWD 29,05 | TWD 27,45 | 677,75K |
| 2026-09-09 | TWD 29,00 | -%2,03 | TWD 29,80 | TWD 29,80 | TWD 28,80 | 669,68K |
| 2026-09-08 | TWD 29,60 | -%1,00 | TWD 29,90 | TWD 30,00 | TWD 29,30 | 200,78K |
| 2026-09-07 | TWD 29,90 | +%2,75 | TWD 29,30 | TWD 30,10 | TWD 29,15 | 233,69K |
| 2026-09-04 | TWD 29,10 | -%2,02 | TWD 29,70 | TWD 29,70 | TWD 28,90 | 777,81K |
| 2026-09-03 | TWD 29,70 | -%0,34 | TWD 30,00 | TWD 30,15 | TWD 29,55 | 189,66K |
| 2026-09-02 | TWD 29,80 | -%0,33 | TWD 29,90 | TWD 30,45 | TWD 29,70 | 196,30K |
| 2026-09-01 | TWD 29,90 | -%0,50 | TWD 30,10 | TWD 30,35 | TWD 29,80 | 197,59K |
| 2026-08-31 | TWD 30,05 | +%0,17 | TWD 29,90 | TWD 30,85 | TWD 29,85 | 198,96K |
| 2026-08-28 | TWD 30,00 | -%2,12 | TWD 30,95 | TWD 30,95 | TWD 29,90 | 645,12K |
| 2026-08-27 | TWD 30,65 | -%0,16 | TWD 30,95 | TWD 31,50 | TWD 30,00 | 335,71K |
| 2026-08-26 | TWD 30,70 | +%0,16 | TWD 30,70 | TWD 30,80 | TWD 30,40 | 342,24K |
| 2026-08-25 | TWD 30,65 | %0,00 | TWD 30,80 | TWD 30,80 | TWD 30,40 | 179,48K |
| 2026-08-24 | TWD 30,65 | -%0,81 | TWD 30,75 | TWD 31,00 | TWD 30,60 | 225,24K |
| 2026-08-21 | TWD 30,90 | -%0,11 | TWD 30,80 | TWD 31,10 | TWD 30,70 | 147,78K |
| 2026-08-20 | TWD 30,93 | +%0,65 | TWD 30,88 | TWD 32,03 | TWD 30,58 | 176,12K |
| 2026-08-19 | TWD 30,73 | -%1,75 | TWD 30,83 | TWD 31,23 | TWD 30,53 | 240,80K |
| 2026-08-18 | TWD 31,28 | -%0,95 | TWD 31,48 | TWD 31,88 | TWD 30,33 | 165,38K |
| 2026-08-17 | TWD 31,58 | -%1,71 | TWD 32,63 | TWD 33,08 | TWD 31,48 | 235,69K |
| 2026-08-14 | TWD 32,13 | +%4,21 | TWD 30,83 | TWD 32,63 | TWD 30,48 | 636,39K |
| 2026-08-13 | TWD 30,83 | -%1,12 | TWD 31,13 | TWD 31,83 | TWD 30,83 | 420,17K |
| 2026-08-12 | TWD 31,18 | -%0,48 | TWD 31,18 | TWD 31,93 | TWD 31,08 | 221,75K |
| 2026-08-11 | TWD 31,33 | -%0,06 | TWD 31,83 | TWD 31,83 | TWD 30,73 | 239,32K |
| 2026-08-10 | TWD 31,35 | -%1,57 | TWD 32,00 | TWD 32,00 | TWD 30,50 | 931,41K |
| 2026-08-07 | TWD 31,85 | -%1,09 | TWD 32,40 | TWD 33,00 | TWD 31,80 | 471,48K |
| 2026-08-06 | TWD 32,20 | -%0,77 | TWD 33,00 | TWD 33,05 | TWD 31,80 | 404,28K |
| 2026-08-05 | TWD 32,45 | -%0,61 | TWD 32,55 | TWD 33,55 | TWD 32,00 | 434,57K |
| 2026-08-04 | TWD 32,65 | -%1,51 | TWD 33,30 | TWD 33,30 | TWD 32,05 | 352,84K |
| 2026-08-03 | TWD 33,15 | +%0,45 | TWD 33,30 | TWD 34,45 | TWD 31,65 | 618,49K |
| 2026-07-31 | TWD 33,00 | +%6,45 | TWD 31,00 | TWD 35,05 | TWD 31,00 | 509,21K |
| 2026-07-30 | TWD 31,00 | -%2,67 | TWD 31,00 | TWD 32,60 | TWD 30,70 | 525,41K |
| 2026-07-29 | TWD 31,85 | -%5,91 | TWD 34,00 | TWD 34,45 | TWD 30,80 | 1,23M |
| 2026-07-28 | TWD 33,85 | -%5,31 | TWD 35,10 | TWD 36,00 | TWD 33,55 | 601,31K |
| 2026-07-27 | TWD 35,75 | -%5,05 | TWD 37,80 | TWD 37,90 | TWD 35,05 | 811,97K |
| 2026-07-24 | TWD 37,65 | -%3,59 | TWD 38,90 | TWD 40,00 | TWD 36,70 | 1,81M |
| 2026-07-23 | TWD 39,05 | +%3,72 | TWD 37,70 | TWD 41,00 | TWD 37,70 | 5,18M |
| 2026-07-22 | TWD 37,65 | +%15,49 | TWD 33,50 | TWD 39,30 | TWD 33,50 | 2,66M |
| 2026-07-21 | TWD 32,60 | +%8,31 | TWD 30,70 | TWD 32,60 | TWD 30,00 | 385,77K |
| 2026-07-20 | TWD 30,10 | -%1,31 | TWD 30,90 | TWD 31,15 | TWD 30,10 | 426,05K |
| 2026-07-17 | TWD 30,50 | -%6,30 | TWD 31,90 | TWD 32,00 | TWD 30,40 | 532,89K |
| 2026-07-16 | TWD 32,55 | -%1,51 | TWD 33,00 | TWD 33,15 | TWD 32,00 | 228,32K |
| 2026-07-15 | TWD 33,05 | +%1,23 | TWD 32,60 | TWD 33,60 | TWD 32,35 | 282,38K |
| 2026-07-14 | TWD 32,65 | -%1,21 | TWD 32,50 | TWD 32,75 | TWD 31,25 | 584,47K |
| 2026-07-13 | TWD 33,05 | -%2,79 | TWD 34,05 | TWD 35,50 | TWD 32,80 | 510,45K |
| 2026-07-10 | TWD 34,00 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 34,00 | 0 |
| 2026-07-09 | TWD 34,00 | -%1,88 | TWD 34,80 | TWD 35,25 | TWD 33,85 | 364,54K |
| 2026-07-08 | TWD 34,65 | +%0,29 | TWD 33,50 | TWD 35,70 | TWD 33,50 | 400,12K |
| 2026-07-07 | TWD 34,55 | -%6,87 | TWD 37,15 | TWD 38,00 | TWD 34,55 | 725,96K |
| 2026-07-06 | TWD 37,10 | -%4,13 | TWD 38,80 | TWD 39,45 | TWD 36,60 | 814,40K |
| 2026-07-03 | TWD 38,70 | -%0,26 | TWD 38,15 | TWD 39,75 | TWD 37,35 | 793,03K |
| 2026-07-02 | TWD 38,80 | +%0,13 | TWD 38,95 | TWD 40,15 | TWD 37,50 | 1,33M |
| 2026-07-01 | TWD 38,75 | +%1,17 | TWD 38,35 | TWD 40,45 | TWD 37,25 | 1,80M |
| 2026-06-30 | TWD 38,30 | +%5,95 | TWD 35,75 | TWD 38,60 | TWD 35,75 | 1,97M |
| 2026-06-29 | TWD 36,15 | +%7,11 | TWD 33,65 | TWD 37,05 | TWD 33,50 | 1,15M |
| 2026-06-26 | TWD 33,75 | -%9,03 | TWD 36,40 | TWD 37,00 | TWD 33,75 | 1,35M |
| 2026-06-25 | TWD 37,10 | +%7,38 | TWD 34,75 | TWD 39,20 | TWD 34,50 | 2,28M |
| 2026-06-24 | TWD 34,55 | +%5,02 | TWD 32,50 | TWD 34,85 | TWD 31,10 | 881,16K |
| 2026-06-23 | TWD 32,90 | -%3,66 | TWD 33,90 | TWD 34,15 | TWD 32,40 | 474,42K |
| 2026-06-22 | TWD 34,15 | -%1,16 | TWD 35,00 | TWD 35,65 | TWD 33,40 | 577,03K |
| 2026-06-18 | TWD 34,55 | +%0,58 | TWD 34,25 | TWD 35,75 | TWD 33,90 | 498,51K |
| 2026-06-17 | TWD 34,35 | +%1,63 | TWD 33,50 | TWD 35,00 | TWD 32,85 | 789,28K |
| 2026-06-16 | TWD 33,80 | +%0,45 | TWD 33,95 | TWD 34,70 | TWD 33,00 | 657,40K |
| 2026-06-15 | TWD 33,65 | -%1,46 | TWD 34,40 | TWD 35,55 | TWD 33,30 | 998,22K |
| 2026-06-12 | TWD 34,15 | +%10,70 | TWD 30,90 | TWD 34,75 | TWD 30,90 | 1,22M |
| 2026-06-11 | TWD 30,85 | -%1,28 | TWD 31,00 | TWD 31,15 | TWD 29,70 | 412,88K |
| 2026-06-10 | TWD 31,25 | -%3,85 | TWD 32,05 | TWD 32,50 | TWD 30,90 | 426,36K |
| 2026-06-09 | TWD 32,50 | +%3,01 | TWD 30,50 | TWD 34,00 | TWD 30,50 | 461,82K |
| 2026-06-08 | TWD 31,55 | -%4,83 | TWD 31,65 | TWD 31,65 | TWD 30,05 | 502,07K |
| 2026-06-05 | TWD 33,15 | -%1,34 | TWD 33,05 | TWD 33,95 | TWD 32,80 | 191,66K |
| 2026-06-04 | TWD 33,60 | -%0,15 | TWD 33,75 | TWD 33,90 | TWD 33,10 | 320,55K |
| 2026-06-03 | TWD 33,65 | %0,00 | TWD 33,85 | TWD 34,55 | TWD 33,05 | 253,21K |
| 2026-06-02 | TWD 33,65 | -%2,89 | TWD 34,85 | TWD 35,25 | TWD 33,40 | 535,35K |
| 2026-06-01 | TWD 34,65 | +%9,65 | TWD 32,00 | TWD 35,15 | TWD 32,00 | 872,65K |
| 2026-05-29 | TWD 31,60 | -%0,94 | TWD 30,45 | TWD 32,15 | TWD 30,00 | 745,02K |
| 2026-05-28 | TWD 31,90 | -%3,77 | TWD 32,65 | TWD 33,35 | TWD 31,90 | 759,66K |
| 2026-05-27 | TWD 33,15 | -%2,21 | TWD 34,15 | TWD 34,15 | TWD 32,60 | 641,09K |