Oriental System Technology Inc 6819
TPEX · Tayvan · Elektronik Teknoloji
TWD 62,80+2,50 (+%4,15)
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 60,30 | -%0,82 | TWD 61,60 | TWD 61,60 | TWD 59,10 | 135,99K |
| 2026-09-30 | TWD 60,80 | -%0,82 | TWD 62,00 | TWD 62,50 | TWD 59,70 | 327,55K |
| 2026-09-29 | TWD 61,30 | -%1,29 | TWD 62,60 | TWD 63,20 | TWD 59,00 | 298,41K |
| 2026-09-24 | TWD 62,10 | -%0,64 | TWD 62,00 | TWD 64,00 | TWD 59,20 | 304,39K |
| 2026-09-23 | TWD 62,50 | -%6,02 | TWD 67,40 | TWD 67,40 | TWD 62,10 | 435,41K |
| 2026-09-22 | TWD 66,50 | -%5,67 | TWD 71,30 | TWD 71,30 | TWD 65,40 | 485,78K |
| 2026-09-21 | TWD 70,50 | -%1,12 | TWD 72,00 | TWD 72,50 | TWD 69,30 | 474,14K |
| 2026-09-18 | TWD 71,30 | +%3,33 | TWD 71,00 | TWD 76,80 | TWD 68,10 | 780,64K |
| 2026-09-17 | TWD 69,00 | +%5,34 | TWD 67,00 | TWD 69,90 | TWD 65,40 | 768,95K |
| 2026-09-16 | TWD 65,50 | +%1,55 | TWD 65,30 | TWD 66,50 | TWD 63,30 | 276,66K |
| 2026-09-15 | TWD 64,50 | -%0,31 | TWD 64,60 | TWD 65,40 | TWD 63,10 | 334,10K |
| 2026-09-14 | TWD 64,70 | -%1,97 | TWD 66,00 | TWD 66,50 | TWD 60,00 | 323,45K |
| 2026-09-11 | TWD 66,00 | -%5,44 | TWD 69,00 | TWD 69,00 | TWD 50,80 | 1,13M |
| 2026-09-10 | TWD 69,80 | +%8,89 | TWD 64,80 | TWD 70,00 | TWD 62,00 | 1,20M |
| 2026-09-09 | TWD 64,10 | -%2,88 | TWD 66,00 | TWD 66,00 | TWD 58,00 | 1,29M |
| 2026-09-08 | TWD 66,00 | +%7,32 | TWD 62,00 | TWD 71,00 | TWD 60,70 | 2,55M |
| 2026-09-07 | TWD 61,50 | +%19,65 | TWD 53,00 | TWD 65,00 | TWD 52,80 | 2,02M |
| 2026-09-04 | TWD 51,40 | +%26,91 | TWD 41,70 | TWD 53,60 | TWD 41,70 | 2,53M |
| 2026-09-03 | TWD 40,50 | -%2,41 | TWD 42,30 | TWD 44,20 | TWD 39,90 | 168,36K |
| 2026-09-02 | TWD 41,50 | +%3,49 | TWD 40,70 | TWD 42,30 | TWD 39,70 | 159,32K |
| 2026-09-01 | TWD 40,10 | +%1,39 | TWD 39,30 | TWD 40,50 | TWD 39,30 | 43,31K |
| 2026-08-31 | TWD 39,55 | -%1,74 | TWD 39,35 | TWD 40,50 | TWD 39,00 | 134,21K |
| 2026-08-28 | TWD 40,25 | -%2,54 | TWD 40,15 | TWD 41,50 | TWD 39,00 | 77,02K |
| 2026-08-27 | TWD 41,30 | +%3,25 | TWD 41,85 | TWD 43,00 | TWD 41,05 | 90,43K |
| 2026-08-26 | TWD 40,00 | -%5,21 | TWD 41,00 | TWD 42,00 | TWD 39,70 | 156,55K |
| 2026-08-25 | TWD 42,20 | +%10,76 | TWD 38,50 | TWD 43,30 | TWD 38,00 | 177,64K |
| 2026-08-24 | TWD 38,10 | -%1,04 | TWD 38,30 | TWD 39,65 | TWD 37,70 | 87,87K |
| 2026-08-21 | TWD 38,50 | +%4,05 | TWD 37,80 | TWD 40,50 | TWD 34,00 | 179,07K |
| 2026-08-20 | TWD 37,00 | -%3,90 | TWD 38,00 | TWD 38,00 | TWD 35,10 | 57,98K |
| 2026-08-19 | TWD 38,50 | +%2,26 | TWD 38,00 | TWD 38,80 | TWD 37,50 | 58,10K |
| 2026-08-18 | TWD 37,65 | -%8,06 | TWD 39,00 | TWD 40,50 | TWD 37,65 | 77,90K |
| 2026-08-17 | TWD 40,95 | -%7,98 | TWD 40,20 | TWD 43,45 | TWD 39,00 | 105,74K |
| 2026-08-14 | TWD 44,50 | +%1,14 | TWD 40,90 | TWD 47,50 | TWD 40,00 | 199,52K |
| 2026-08-13 | TWD 44,00 | -%2,65 | TWD 45,20 | TWD 51,00 | TWD 43,80 | 341,25K |
| 2026-08-12 | TWD 45,20 | +%17,25 | TWD 39,50 | TWD 45,25 | TWD 39,50 | 307,12K |
| 2026-08-11 | TWD 38,55 | +%3,91 | TWD 38,95 | TWD 40,70 | TWD 38,55 | 70,98K |
| 2026-08-10 | TWD 37,10 | -%2,62 | TWD 38,90 | TWD 39,90 | TWD 37,10 | 60,92K |
| 2026-08-07 | TWD 38,10 | -%1,68 | TWD 38,75 | TWD 39,05 | TWD 37,85 | 30,97K |
| 2026-08-06 | TWD 38,75 | +%1,44 | TWD 38,40 | TWD 38,75 | TWD 37,55 | 21,10K |
| 2026-08-05 | TWD 38,20 | +%4,66 | TWD 38,00 | TWD 38,50 | TWD 37,00 | 46,95K |
| 2026-08-04 | TWD 36,50 | +%0,27 | TWD 37,40 | TWD 37,55 | TWD 36,25 | 23,13K |
| 2026-08-03 | TWD 36,40 | +%2,54 | TWD 36,80 | TWD 37,35 | TWD 36,00 | 17,85K |
| 2026-07-31 | TWD 35,50 | +%1,72 | TWD 35,50 | TWD 36,30 | TWD 35,00 | 39,45K |
| 2026-07-30 | TWD 34,90 | -%3,46 | TWD 35,20 | TWD 36,00 | TWD 34,75 | 54,41K |
| 2026-07-29 | TWD 36,15 | -%4,87 | TWD 38,00 | TWD 38,10 | TWD 33,30 | 152,55K |
| 2026-07-28 | TWD 38,00 | -%3,43 | TWD 39,30 | TWD 39,30 | TWD 35,75 | 107,62K |
| 2026-07-27 | TWD 39,35 | -%1,25 | TWD 39,95 | TWD 39,95 | TWD 38,00 | 18,41K |
| 2026-07-24 | TWD 39,85 | +%1,40 | TWD 38,70 | TWD 40,00 | TWD 38,50 | 37,39K |
| 2026-07-23 | TWD 39,30 | +%3,42 | TWD 38,80 | TWD 40,00 | TWD 38,20 | 18,40K |
| 2026-07-22 | TWD 38,00 | -%2,56 | TWD 40,00 | TWD 40,00 | TWD 37,60 | 76,50K |
| 2026-07-21 | TWD 39,00 | -%2,01 | TWD 38,00 | TWD 40,00 | TWD 38,00 | 24,51K |
| 2026-07-20 | TWD 39,80 | +%1,53 | TWD 40,20 | TWD 40,20 | TWD 38,00 | 22,50K |
| 2026-07-17 | TWD 39,20 | -%2,61 | TWD 40,25 | TWD 40,65 | TWD 38,70 | 88,00K |
| 2026-07-16 | TWD 40,25 | -%4,17 | TWD 42,30 | TWD 42,50 | TWD 38,80 | 115,59K |
| 2026-07-15 | TWD 42,00 | +%16,02 | TWD 36,50 | TWD 45,20 | TWD 36,50 | 211,95K |
| 2026-07-14 | TWD 36,20 | -%0,28 | TWD 36,30 | TWD 37,00 | TWD 34,70 | 58,93K |
| 2026-07-13 | TWD 36,30 | +%0,83 | TWD 35,00 | TWD 36,30 | TWD 34,70 | 58,37K |
| 2026-07-10 | TWD 36,00 | %0,00 | TWD 36,00 | TWD 36,00 | TWD 36,00 | 0 |
| 2026-07-09 | TWD 36,00 | +%2,27 | TWD 35,20 | TWD 37,00 | TWD 34,70 | 42,74K |
| 2026-07-08 | TWD 35,20 | -%4,86 | TWD 35,30 | TWD 37,05 | TWD 35,20 | 9,75K |
| 2026-07-07 | TWD 37,00 | -%0,54 | TWD 36,10 | TWD 37,30 | TWD 35,70 | 38,61K |
| 2026-07-06 | TWD 37,20 | -%1,59 | TWD 37,95 | TWD 37,95 | TWD 36,00 | 26,10K |
| 2026-07-03 | TWD 37,80 | -%1,05 | TWD 37,85 | TWD 38,15 | TWD 36,65 | 17,82K |
| 2026-07-02 | TWD 38,20 | +%4,66 | TWD 36,50 | TWD 38,20 | TWD 35,80 | 57,28K |
| 2026-07-01 | TWD 36,50 | -%1,35 | TWD 37,00 | TWD 37,45 | TWD 34,70 | 65,80K |
| 2026-06-30 | TWD 37,00 | +%0,54 | TWD 36,80 | TWD 37,00 | TWD 35,25 | 13,48K |
| 2026-06-29 | TWD 36,80 | +%0,14 | TWD 36,50 | TWD 36,80 | TWD 35,20 | 6,19K |
| 2026-06-26 | TWD 36,75 | +%0,41 | TWD 36,95 | TWD 37,85 | TWD 35,15 | 30,60K |
| 2026-06-25 | TWD 36,60 | -%6,15 | TWD 39,00 | TWD 39,00 | TWD 35,90 | 62,33K |
| 2026-06-24 | TWD 39,00 | +%5,55 | TWD 37,30 | TWD 39,00 | TWD 36,70 | 45,74K |
| 2026-06-23 | TWD 36,95 | -%5,26 | TWD 39,00 | TWD 39,45 | TWD 36,25 | 101,76K |
| 2026-06-22 | TWD 39,00 | -%0,51 | TWD 39,05 | TWD 40,50 | TWD 37,55 | 110,75K |
| 2026-06-18 | TWD 39,20 | +%9,80 | TWD 35,50 | TWD 40,45 | TWD 35,00 | 109,36K |
| 2026-06-17 | TWD 35,70 | -%1,52 | TWD 35,90 | TWD 36,30 | TWD 34,50 | 69,05K |
| 2026-06-16 | TWD 36,25 | -%1,49 | TWD 36,80 | TWD 36,95 | TWD 34,65 | 111,07K |
| 2026-06-15 | TWD 36,80 | +%1,38 | TWD 36,30 | TWD 37,50 | TWD 35,70 | 119,68K |
| 2026-06-12 | TWD 36,30 | -%0,41 | TWD 36,45 | TWD 37,85 | TWD 34,85 | 150,52K |
| 2026-06-11 | TWD 36,45 | -%13,21 | TWD 42,00 | TWD 42,00 | TWD 34,20 | 394,52K |
| 2026-06-10 | TWD 42,00 | -%9,58 | TWD 44,95 | TWD 45,00 | TWD 39,55 | 337,40K |
| 2026-06-09 | TWD 46,45 | +%5,21 | TWD 44,20 | TWD 49,30 | TWD 42,35 | 138,19K |
| 2026-06-08 | TWD 44,15 | -%1,89 | TWD 43,00 | TWD 44,20 | TWD 41,00 | 149,19K |
| 2026-06-05 | TWD 45,00 | -%8,16 | TWD 47,00 | TWD 47,80 | TWD 42,80 | 504,11K |
| 2026-06-04 | TWD 49,00 | -%6,13 | TWD 53,10 | TWD 60,10 | TWD 48,00 | 616,56K |
| 2026-06-03 | TWD 52,20 | -%2,43 | TWD 51,80 | TWD 52,40 | TWD 50,40 | 75,76K |
| 2026-06-02 | TWD 53,50 | -%3,43 | TWD 56,00 | TWD 56,00 | TWD 51,30 | 202,76K |
| 2026-06-01 | TWD 55,40 | -%1,07 | TWD 54,20 | TWD 57,00 | TWD 53,50 | 131,71K |
| 2026-05-29 | TWD 56,00 | -%0,53 | TWD 57,50 | TWD 58,10 | TWD 53,30 | 286,00K |
| 2026-05-28 | TWD 56,30 | +%5,63 | TWD 52,30 | TWD 59,40 | TWD 52,30 | 252,19K |
| 2026-05-27 | TWD 53,30 | -%1,66 | TWD 53,00 | TWD 54,80 | TWD 52,00 | 119,25K |
| 2026-05-26 | TWD 54,20 | -%6,23 | TWD 56,20 | TWD 57,90 | TWD 53,00 | 243,11K |