Greenfiltec Ltd. 6823
TPEX · Tayvan · Elektronik Teknoloji
TWD 61,10+0,40 (+%0,66)
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 60,70 | -%0,16 | TWD 61,10 | TWD 62,40 | TWD 60,70 | 12,00K |
| 2026-09-30 | TWD 60,80 | -%3,49 | TWD 63,40 | TWD 63,40 | TWD 60,80 | 88,15K |
| 2026-09-29 | TWD 63,00 | +%4,83 | TWD 60,60 | TWD 64,20 | TWD 60,00 | 116,00K |
| 2026-09-24 | TWD 60,10 | -%0,17 | TWD 60,30 | TWD 60,90 | TWD 60,00 | 43,00K |
| 2026-09-23 | TWD 60,20 | +%0,33 | TWD 60,90 | TWD 60,90 | TWD 59,80 | 48,00K |
| 2026-09-22 | TWD 60,00 | +%0,50 | TWD 60,90 | TWD 60,90 | TWD 59,70 | 26,09K |
| 2026-09-21 | TWD 59,70 | +%0,84 | TWD 60,80 | TWD 60,80 | TWD 59,50 | 20,00K |
| 2026-09-18 | TWD 59,20 | -%0,34 | TWD 60,30 | TWD 60,30 | TWD 59,20 | 11,00K |
| 2026-09-17 | TWD 59,40 | -%0,50 | TWD 61,00 | TWD 61,00 | TWD 59,30 | 53,00K |
| 2026-09-16 | TWD 59,70 | +%3,65 | TWD 58,00 | TWD 60,30 | TWD 58,00 | 54,00K |
| 2026-09-15 | TWD 57,60 | -%2,70 | TWD 60,90 | TWD 60,90 | TWD 57,60 | 56,00K |
| 2026-09-14 | TWD 59,20 | -%0,50 | TWD 59,00 | TWD 59,50 | TWD 58,80 | 55,00K |
| 2026-09-11 | TWD 59,50 | -%1,00 | TWD 55,20 | TWD 59,90 | TWD 55,20 | 44,00K |
| 2026-09-10 | TWD 60,10 | -%1,48 | TWD 61,30 | TWD 61,30 | TWD 60,10 | 26,00K |
| 2026-09-09 | TWD 61,00 | +%1,67 | TWD 60,20 | TWD 61,30 | TWD 60,10 | 28,00K |
| 2026-09-08 | TWD 60,00 | -%0,17 | TWD 60,00 | TWD 61,10 | TWD 59,70 | 41,00K |
| 2026-09-07 | TWD 60,10 | -%0,33 | TWD 60,40 | TWD 60,70 | TWD 59,30 | 92,00K |
| 2026-09-04 | TWD 60,30 | +%1,34 | TWD 59,70 | TWD 60,80 | TWD 59,50 | 69,00K |
| 2026-09-03 | TWD 59,50 | -%2,14 | TWD 61,20 | TWD 61,20 | TWD 59,40 | 145,00K |
| 2026-09-02 | TWD 60,80 | -%0,82 | TWD 61,20 | TWD 61,50 | TWD 60,10 | 101,00K |
| 2026-09-01 | TWD 61,30 | -%1,45 | TWD 62,00 | TWD 62,40 | TWD 61,00 | 84,00K |
| 2026-08-31 | TWD 62,20 | +%0,97 | TWD 61,00 | TWD 63,10 | TWD 60,00 | 160,00K |
| 2026-08-28 | TWD 61,60 | -%1,75 | TWD 61,50 | TWD 62,50 | TWD 60,00 | 336,00K |
| 2026-08-27 | TWD 62,70 | +%1,46 | TWD 61,40 | TWD 62,70 | TWD 60,40 | 127,00K |
| 2026-08-26 | TWD 61,80 | -%1,28 | TWD 61,60 | TWD 62,60 | TWD 61,00 | 105,00K |
| 2026-08-25 | TWD 62,60 | -%0,32 | TWD 64,10 | TWD 64,10 | TWD 61,30 | 44,00K |
| 2026-08-24 | TWD 62,80 | %0,00 | TWD 62,30 | TWD 62,90 | TWD 61,60 | 48,00K |
| 2026-08-21 | TWD 62,80 | -%0,16 | TWD 62,80 | TWD 63,20 | TWD 62,00 | 42,00K |
| 2026-08-20 | TWD 62,90 | +%2,11 | TWD 62,70 | TWD 63,20 | TWD 60,00 | 234,00K |
| 2026-08-19 | TWD 61,60 | -%0,65 | TWD 62,00 | TWD 62,30 | TWD 61,00 | 55,00K |
| 2026-08-18 | TWD 62,00 | -%1,27 | TWD 62,30 | TWD 63,00 | TWD 61,50 | 64,00K |
| 2026-08-17 | TWD 62,80 | %0,00 | TWD 63,40 | TWD 63,40 | TWD 61,70 | 41,01K |
| 2026-08-14 | TWD 62,80 | %0,00 | TWD 63,50 | TWD 63,50 | TWD 61,80 | 52,07K |
| 2026-08-13 | TWD 62,80 | %0,00 | TWD 62,90 | TWD 64,00 | TWD 62,30 | 65,00K |
| 2026-08-12 | TWD 62,80 | -%0,79 | TWD 62,40 | TWD 64,10 | TWD 62,00 | 64,30K |
| 2026-08-11 | TWD 63,30 | -%2,47 | TWD 63,80 | TWD 64,60 | TWD 60,50 | 307,17K |
| 2026-08-10 | TWD 64,90 | -%0,76 | TWD 67,20 | TWD 67,20 | TWD 63,50 | 90,00K |
| 2026-08-07 | TWD 65,40 | -%2,68 | TWD 68,80 | TWD 68,80 | TWD 65,40 | 109,10K |
| 2026-08-06 | TWD 67,20 | %0,00 | TWD 68,90 | TWD 69,00 | TWD 66,00 | 54,00K |
| 2026-08-05 | TWD 67,20 | +%2,75 | TWD 66,40 | TWD 68,50 | TWD 66,40 | 71,00K |
| 2026-08-04 | TWD 65,40 | +%3,32 | TWD 64,20 | TWD 65,50 | TWD 62,80 | 108,00K |
| 2026-08-03 | TWD 63,30 | -%0,31 | TWD 63,50 | TWD 64,60 | TWD 62,50 | 74,00K |
| 2026-07-31 | TWD 63,50 | +%4,96 | TWD 62,40 | TWD 64,00 | TWD 62,20 | 82,00K |
| 2026-07-30 | TWD 60,50 | -%3,82 | TWD 63,70 | TWD 64,90 | TWD 60,50 | 58,00K |
| 2026-07-29 | TWD 62,90 | -%0,79 | TWD 67,80 | TWD 67,80 | TWD 60,00 | 166,00K |
| 2026-07-28 | TWD 63,40 | -%4,37 | TWD 66,90 | TWD 66,90 | TWD 63,10 | 91,00K |
| 2026-07-27 | TWD 66,30 | +%4,57 | TWD 64,30 | TWD 69,70 | TWD 64,00 | 291,02K |
| 2026-07-24 | TWD 63,40 | +%2,76 | TWD 63,90 | TWD 66,80 | TWD 62,90 | 115,02K |
| 2026-07-23 | TWD 61,70 | -%0,16 | TWD 62,20 | TWD 62,70 | TWD 60,90 | 79,52K |
| 2026-07-22 | TWD 61,80 | +%0,82 | TWD 61,50 | TWD 62,60 | TWD 61,50 | 45,00K |
| 2026-07-21 | TWD 61,30 | +%0,16 | TWD 61,20 | TWD 62,70 | TWD 60,00 | 111,00K |
| 2026-07-20 | TWD 61,20 | -%2,70 | TWD 64,80 | TWD 64,80 | TWD 60,00 | 89,00K |
| 2026-07-17 | TWD 62,90 | -%7,91 | TWD 66,00 | TWD 68,20 | TWD 62,90 | 178,20K |
| 2026-07-16 | TWD 68,30 | -%2,43 | TWD 70,00 | TWD 70,00 | TWD 68,00 | 86,00K |
| 2026-07-15 | TWD 70,00 | +%8,02 | TWD 66,00 | TWD 70,10 | TWD 64,50 | 155,00K |
| 2026-07-14 | TWD 64,80 | -%0,46 | TWD 66,00 | TWD 66,30 | TWD 63,80 | 94,00K |
| 2026-07-13 | TWD 65,10 | -%1,66 | TWD 66,50 | TWD 68,10 | TWD 65,10 | 76,00K |
| 2026-07-10 | TWD 66,20 | %0,00 | TWD 66,20 | TWD 66,20 | TWD 66,20 | 0 |
| 2026-07-09 | TWD 66,20 | %0,00 | TWD 66,30 | TWD 68,20 | TWD 65,70 | 80,00K |
| 2026-07-08 | TWD 66,20 | -%2,65 | TWD 68,50 | TWD 68,90 | TWD 66,10 | 154,02K |
| 2026-07-07 | TWD 68,00 | -%3,95 | TWD 72,30 | TWD 72,30 | TWD 67,90 | 97,01K |
| 2026-07-06 | TWD 70,80 | -%0,28 | TWD 71,40 | TWD 72,70 | TWD 69,80 | 96,01K |
| 2026-07-03 | TWD 71,00 | -%0,28 | TWD 70,00 | TWD 71,90 | TWD 70,00 | 85,00K |
| 2026-07-02 | TWD 71,20 | +%4,09 | TWD 68,20 | TWD 73,20 | TWD 68,20 | 288,01K |
| 2026-07-01 | TWD 68,40 | +%1,94 | TWD 67,30 | TWD 69,30 | TWD 66,30 | 134,00K |
| 2026-06-30 | TWD 67,10 | %0,00 | TWD 67,80 | TWD 68,40 | TWD 66,80 | 82,00K |
| 2026-06-29 | TWD 67,10 | -%2,75 | TWD 71,00 | TWD 71,00 | TWD 67,00 | 80,00K |
| 2026-06-26 | TWD 69,00 | -%0,86 | TWD 69,50 | TWD 69,90 | TWD 67,30 | 77,20K |
| 2026-06-25 | TWD 69,60 | +%0,14 | TWD 70,90 | TWD 70,90 | TWD 68,20 | 38,23K |
| 2026-06-24 | TWD 69,50 | -%2,80 | TWD 71,60 | TWD 71,60 | TWD 69,00 | 81,02K |
| 2026-06-23 | TWD 71,50 | -%0,28 | TWD 72,90 | TWD 72,90 | TWD 71,00 | 105,00K |
| 2026-06-22 | TWD 71,70 | -%1,92 | TWD 73,20 | TWD 73,20 | TWD 71,50 | 203,02K |
| 2026-06-18 | TWD 73,10 | +%9,92 | TWD 66,00 | TWD 73,10 | TWD 66,00 | 246,86K |
| 2026-06-17 | TWD 66,50 | +%1,84 | TWD 64,90 | TWD 66,90 | TWD 64,50 | 67,00K |
| 2026-06-16 | TWD 65,30 | %0,00 | TWD 66,20 | TWD 67,10 | TWD 65,00 | 44,00K |
| 2026-06-15 | TWD 65,30 | +%0,46 | TWD 64,20 | TWD 65,90 | TWD 64,20 | 110,00K |
| 2026-06-12 | TWD 65,00 | %0,00 | TWD 65,60 | TWD 65,90 | TWD 64,60 | 71,00K |
| 2026-06-11 | TWD 65,00 | -%2,26 | TWD 66,40 | TWD 66,40 | TWD 63,00 | 197,00K |
| 2026-06-10 | TWD 66,50 | -%3,76 | TWD 69,30 | TWD 69,90 | TWD 66,50 | 103,00K |
| 2026-06-09 | TWD 69,10 | -%1,29 | TWD 72,00 | TWD 72,00 | TWD 68,70 | 104,00K |
| 2026-06-08 | TWD 70,00 | -%0,28 | TWD 63,50 | TWD 70,00 | TWD 63,50 | 175,00K |
| 2026-06-05 | TWD 70,20 | -%1,68 | TWD 71,40 | TWD 71,90 | TWD 70,10 | 158,00K |
| 2026-06-04 | TWD 71,40 | -%1,65 | TWD 72,50 | TWD 72,50 | TWD 71,10 | 134,00K |
| 2026-06-03 | TWD 72,60 | -%1,76 | TWD 74,80 | TWD 75,40 | TWD 72,60 | 176,03K |
| 2026-06-02 | TWD 73,90 | -%0,14 | TWD 74,40 | TWD 74,40 | TWD 71,80 | 162,00K |
| 2026-06-01 | TWD 74,00 | +%1,37 | TWD 75,00 | TWD 75,30 | TWD 72,00 | 186,21K |
| 2026-05-29 | TWD 73,00 | +%0,41 | TWD 73,60 | TWD 73,90 | TWD 72,00 | 217,24K |
| 2026-05-28 | TWD 72,70 | -%3,96 | TWD 75,90 | TWD 75,90 | TWD 72,50 | 433,01K |
| 2026-05-27 | TWD 75,70 | -%6,08 | TWD 83,20 | TWD 83,20 | TWD 74,10 | 510,10K |
| 2026-05-26 | TWD 80,60 | -%0,98 | TWD 80,80 | TWD 82,30 | TWD 80,20 | 164,11K |