M3 Technology Inc 6799
TWSE · Tayvan · Üretici İmalatı
TWD 92,00-0,20 (-%0,22)
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 91,90 | -%0,33 | TWD 92,70 | TWD 93,00 | TWD 91,30 | 210,35K |
| 2026-10-01 | TWD 92,20 | +%0,55 | TWD 91,80 | TWD 93,70 | TWD 91,50 | 319,06K |
| 2026-09-30 | TWD 91,70 | +%1,55 | TWD 90,50 | TWD 91,90 | TWD 90,50 | 358,01K |
| 2026-09-29 | TWD 90,30 | +%4,27 | TWD 86,70 | TWD 92,90 | TWD 86,70 | 732,21K |
| 2026-09-24 | TWD 86,60 | -%1,37 | TWD 87,90 | TWD 88,10 | TWD 86,50 | 217,00K |
| 2026-09-23 | TWD 87,80 | +%3,05 | TWD 85,00 | TWD 88,70 | TWD 85,00 | 489,03K |
| 2026-09-22 | TWD 85,20 | +%1,67 | TWD 84,90 | TWD 88,30 | TWD 83,80 | 548,00K |
| 2026-09-21 | TWD 83,80 | -%0,36 | TWD 84,70 | TWD 84,70 | TWD 83,10 | 124,00K |
| 2026-09-18 | TWD 84,10 | +%3,57 | TWD 81,40 | TWD 85,10 | TWD 81,40 | 354,01K |
| 2026-09-17 | TWD 81,20 | +%3,57 | TWD 79,50 | TWD 82,30 | TWD 79,40 | 269,10K |
| 2026-09-16 | TWD 78,40 | +%1,16 | TWD 77,70 | TWD 79,10 | TWD 77,70 | 97,00K |
| 2026-09-15 | TWD 77,50 | -%1,52 | TWD 78,30 | TWD 78,30 | TWD 77,30 | 81,00K |
| 2026-09-14 | TWD 78,70 | %0,00 | TWD 77,90 | TWD 79,50 | TWD 77,30 | 103,00K |
| 2026-09-11 | TWD 78,70 | -%0,13 | TWD 78,20 | TWD 79,20 | TWD 77,90 | 124,00K |
| 2026-09-10 | TWD 78,80 | -%1,99 | TWD 80,00 | TWD 80,00 | TWD 78,50 | 115,10K |
| 2026-09-09 | TWD 80,40 | +%2,68 | TWD 78,40 | TWD 80,40 | TWD 78,30 | 124,30K |
| 2026-09-08 | TWD 78,30 | -%1,63 | TWD 79,40 | TWD 79,40 | TWD 78,30 | 122,07K |
| 2026-09-07 | TWD 79,60 | -%1,24 | TWD 80,80 | TWD 80,80 | TWD 79,10 | 109,00K |
| 2026-09-04 | TWD 80,60 | +%0,50 | TWD 81,60 | TWD 81,60 | TWD 80,00 | 104,00K |
| 2026-09-03 | TWD 80,20 | -%1,72 | TWD 82,60 | TWD 83,10 | TWD 80,00 | 147,00K |
| 2026-09-02 | TWD 81,60 | -%0,37 | TWD 80,70 | TWD 82,50 | TWD 80,70 | 88,00K |
| 2026-09-01 | TWD 81,90 | +%1,11 | TWD 80,60 | TWD 83,00 | TWD 80,60 | 160,00K |
| 2026-08-31 | TWD 81,00 | +%0,62 | TWD 80,80 | TWD 81,40 | TWD 79,70 | 133,00K |
| 2026-08-28 | TWD 80,50 | -%1,71 | TWD 82,60 | TWD 82,60 | TWD 80,50 | 202,08K |
| 2026-08-27 | TWD 81,90 | +%0,61 | TWD 81,80 | TWD 82,00 | TWD 80,40 | 156,00K |
| 2026-08-26 | TWD 81,40 | +%2,65 | TWD 79,30 | TWD 81,60 | TWD 79,30 | 190,00K |
| 2026-08-25 | TWD 79,30 | +%0,89 | TWD 78,00 | TWD 79,30 | TWD 77,00 | 223,10K |
| 2026-08-24 | TWD 78,60 | -%0,63 | TWD 79,10 | TWD 79,40 | TWD 78,50 | 109,00K |
| 2026-08-21 | TWD 79,10 | -%0,13 | TWD 78,40 | TWD 80,70 | TWD 78,40 | 82,00K |
| 2026-08-20 | TWD 79,20 | +%1,41 | TWD 79,70 | TWD 79,70 | TWD 78,20 | 147,00K |
| 2026-08-19 | TWD 78,10 | -%0,89 | TWD 77,70 | TWD 79,60 | TWD 77,40 | 249,06K |
| 2026-08-18 | TWD 78,80 | -%6,30 | TWD 81,80 | TWD 82,30 | TWD 78,70 | 280,00K |
| 2026-08-17 | TWD 84,10 | -%0,59 | TWD 84,60 | TWD 84,80 | TWD 83,90 | 116,05K |
| 2026-08-14 | TWD 84,60 | -%1,74 | TWD 86,20 | TWD 86,20 | TWD 84,50 | 203,01K |
| 2026-08-13 | TWD 86,10 | +%0,70 | TWD 86,20 | TWD 87,20 | TWD 85,80 | 127,05K |
| 2026-08-12 | TWD 85,50 | -%0,12 | TWD 85,60 | TWD 86,50 | TWD 85,50 | 196,01K |
| 2026-08-11 | TWD 85,60 | -%2,73 | TWD 87,00 | TWD 87,40 | TWD 84,60 | 277,01K |
| 2026-08-10 | TWD 88,00 | +%1,97 | TWD 88,00 | TWD 89,70 | TWD 87,10 | 256,00K |
| 2026-08-07 | TWD 86,30 | -%5,58 | TWD 90,10 | TWD 92,00 | TWD 86,20 | 660,15K |
| 2026-08-06 | TWD 91,40 | +%5,06 | TWD 89,30 | TWD 93,50 | TWD 86,30 | 1,96M |
| 2026-08-05 | TWD 87,00 | +%9,99 | TWD 81,20 | TWD 87,00 | TWD 80,40 | 453,00K |
| 2026-08-04 | TWD 79,10 | +%1,67 | TWD 78,00 | TWD 79,70 | TWD 77,10 | 213,00K |
| 2026-08-03 | TWD 77,80 | +%0,26 | TWD 75,60 | TWD 78,60 | TWD 75,60 | 340,00K |
| 2026-07-31 | TWD 77,60 | +%8,53 | TWD 78,00 | TWD 78,00 | TWD 75,80 | 266,08K |
| 2026-07-30 | TWD 71,50 | -%0,97 | TWD 71,00 | TWD 73,80 | TWD 70,80 | 354,00K |
| 2026-07-29 | TWD 72,20 | -%6,84 | TWD 77,50 | TWD 77,60 | TWD 70,10 | 1,06M |
| 2026-07-28 | TWD 77,50 | -%5,26 | TWD 80,70 | TWD 80,70 | TWD 76,80 | 406,02K |
| 2026-07-27 | TWD 81,80 | -%0,37 | TWD 82,20 | TWD 82,20 | TWD 80,20 | 182,01K |
| 2026-07-24 | TWD 82,10 | -%1,20 | TWD 82,50 | TWD 84,00 | TWD 81,20 | 201,01K |
| 2026-07-23 | TWD 83,10 | -%2,00 | TWD 84,80 | TWD 85,30 | TWD 82,50 | 317,00K |
| 2026-07-22 | TWD 84,80 | +%0,71 | TWD 85,00 | TWD 86,20 | TWD 84,70 | 273,05K |
| 2026-07-21 | TWD 84,20 | +%3,44 | TWD 81,90 | TWD 84,40 | TWD 81,90 | 181,10K |
| 2026-07-20 | TWD 81,40 | -%0,97 | TWD 82,10 | TWD 83,00 | TWD 78,00 | 679,03K |
| 2026-07-17 | TWD 82,20 | -%8,46 | TWD 88,80 | TWD 88,80 | TWD 82,00 | 595,03K |
| 2026-07-16 | TWD 89,80 | -%2,92 | TWD 92,50 | TWD 92,50 | TWD 89,70 | 258,01K |
| 2026-07-15 | TWD 92,50 | +%1,54 | TWD 91,30 | TWD 92,60 | TWD 90,80 | 456,00K |
| 2026-07-14 | TWD 91,10 | -%4,91 | TWD 96,00 | TWD 97,10 | TWD 87,50 | 730,02K |
| 2026-07-13 | TWD 95,80 | -%2,84 | TWD 100,00 | TWD 103,00 | TWD 95,10 | 604,10K |
| 2026-07-10 | TWD 98,60 | %0,00 | TWD 98,60 | TWD 98,60 | TWD 98,60 | 0 |
| 2026-07-09 | TWD 98,60 | -%3,33 | TWD 102,50 | TWD 103,00 | TWD 97,60 | 559,00K |
| 2026-07-08 | TWD 102,00 | %0,00 | TWD 102,00 | TWD 104,50 | TWD 99,90 | 657,10K |
| 2026-07-07 | TWD 102,00 | -%8,52 | TWD 112,50 | TWD 112,50 | TWD 100,50 | 2,10M |
| 2026-07-06 | TWD 111,50 | +%9,85 | TWD 102,50 | TWD 111,50 | TWD 102,50 | 1,31M |
| 2026-07-03 | TWD 101,50 | -%0,98 | TWD 101,50 | TWD 103,00 | TWD 99,90 | 551,05K |
| 2026-07-02 | TWD 102,50 | +%3,43 | TWD 98,90 | TWD 104,00 | TWD 97,30 | 780,12K |
| 2026-07-01 | TWD 99,10 | +%0,30 | TWD 100,50 | TWD 104,00 | TWD 99,00 | 604,41K |
| 2026-06-30 | TWD 98,80 | +%2,17 | TWD 98,50 | TWD 100,00 | TWD 96,90 | 506,30K |
| 2026-06-29 | TWD 96,70 | -%0,51 | TWD 98,00 | TWD 99,00 | TWD 96,00 | 353,20K |
| 2026-06-26 | TWD 97,20 | -%6,54 | TWD 103,00 | TWD 103,00 | TWD 96,80 | 878,90K |
| 2026-06-25 | TWD 104,00 | -%2,35 | TWD 107,00 | TWD 109,50 | TWD 103,00 | 936,11K |
| 2026-06-24 | TWD 106,50 | +%1,43 | TWD 104,50 | TWD 108,50 | TWD 104,00 | 1,44M |
| 2026-06-23 | TWD 105,00 | -%4,11 | TWD 107,00 | TWD 109,50 | TWD 103,50 | 1,62M |
| 2026-06-22 | TWD 109,50 | +%9,61 | TWD 104,00 | TWD 109,50 | TWD 101,00 | 2,60M |
| 2026-06-18 | TWD 99,90 | +%9,90 | TWD 90,90 | TWD 99,90 | TWD 90,90 | 1,14M |
| 2026-06-17 | TWD 90,90 | +%0,66 | TWD 89,70 | TWD 91,30 | TWD 88,80 | 292,00K |
| 2026-06-16 | TWD 90,30 | %0,00 | TWD 91,00 | TWD 92,50 | TWD 90,30 | 412,01K |
| 2026-06-15 | TWD 90,30 | +%4,39 | TWD 88,20 | TWD 91,80 | TWD 88,00 | 496,00K |
| 2026-06-12 | TWD 86,50 | +%3,22 | TWD 85,80 | TWD 87,40 | TWD 85,20 | 399,00K |
| 2026-06-11 | TWD 83,80 | -%0,83 | TWD 84,00 | TWD 85,60 | TWD 81,10 | 484,03K |
| 2026-06-10 | TWD 84,50 | -%6,01 | TWD 88,20 | TWD 91,70 | TWD 84,30 | 832,04K |
| 2026-06-09 | TWD 89,90 | -%0,22 | TWD 89,40 | TWD 90,90 | TWD 87,60 | 542,20K |
| 2026-06-08 | TWD 90,10 | -%7,11 | TWD 88,10 | TWD 90,70 | TWD 87,30 | 739,01K |
| 2026-06-05 | TWD 97,00 | %0,00 | TWD 98,00 | TWD 98,70 | TWD 94,80 | 715,70K |
| 2026-06-04 | TWD 97,00 | -%6,73 | TWD 102,00 | TWD 102,50 | TWD 95,10 | 2,22M |
| 2026-06-03 | TWD 104,00 | -%0,48 | TWD 105,00 | TWD 106,00 | TWD 103,00 | 538,00K |
| 2026-06-02 | TWD 104,50 | -%2,79 | TWD 107,50 | TWD 107,50 | TWD 101,00 | 1,01M |
| 2026-06-01 | TWD 107,50 | -%2,27 | TWD 112,50 | TWD 115,00 | TWD 107,00 | 1,17M |
| 2026-05-29 | TWD 110,00 | -%1,35 | TWD 115,50 | TWD 115,50 | TWD 108,50 | 1,64M |
| 2026-05-28 | TWD 111,50 | +%1,83 | TWD 109,50 | TWD 118,00 | TWD 109,50 | 2,52M |
| 2026-05-27 | TWD 109,50 | -%1,35 | TWD 115,00 | TWD 118,00 | TWD 107,00 | 3,90M |