Msscorps Co., Ltd. 6830
TWSE · Tayvan · Ticari Hizmetler
TWD 551,00+20,00 (+%3,77)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 551,00 | +%3,77 | TWD 540,00 | TWD 559,00 | TWD 540,00 | 1,44M |
| 2026-10-01 | TWD 531,00 | -%0,38 | TWD 535,00 | TWD 542,00 | TWD 530,00 | 762,68K |
| 2026-09-30 | TWD 533,00 | %0,00 | TWD 545,00 | TWD 548,00 | TWD 531,00 | 714,16K |
| 2026-09-29 | TWD 533,00 | -%1,30 | TWD 539,00 | TWD 548,00 | TWD 532,00 | 869,69K |
| 2026-09-24 | TWD 540,00 | -%0,92 | TWD 545,00 | TWD 547,00 | TWD 530,00 | 894,73K |
| 2026-09-23 | TWD 545,00 | -%0,37 | TWD 548,00 | TWD 553,00 | TWD 538,00 | 759,26K |
| 2026-09-22 | TWD 547,00 | -%1,08 | TWD 565,00 | TWD 575,00 | TWD 543,00 | 1,50M |
| 2026-09-21 | TWD 553,00 | -%1,78 | TWD 576,00 | TWD 588,00 | TWD 548,00 | 2,54M |
| 2026-09-18 | TWD 563,00 | +%9,96 | TWD 523,00 | TWD 563,00 | TWD 516,00 | 2,50M |
| 2026-09-17 | TWD 512,00 | -%3,21 | TWD 541,00 | TWD 548,00 | TWD 509,00 | 1,49M |
| 2026-09-16 | TWD 529,00 | -%0,11 | TWD 533,00 | TWD 567,00 | TWD 525,00 | 1,60M |
| 2026-09-15 | TWD 529,57 | -%4,32 | TWD 550,47 | TWD 558,44 | TWD 529,57 | 959,21K |
| 2026-09-14 | TWD 553,46 | +%0,91 | TWD 537,53 | TWD 581,33 | TWD 535,54 | 1,58M |
| 2026-09-11 | TWD 548,48 | -%6,77 | TWD 576,35 | TWD 583,32 | TWD 538,53 | 1,09M |
| 2026-09-10 | TWD 588,30 | +%2,60 | TWD 578,34 | TWD 596,26 | TWD 572,37 | 1,64M |
| 2026-09-09 | TWD 573,37 | %0,00 | TWD 585,31 | TWD 598,25 | TWD 570,38 | 1,69M |
| 2026-09-08 | TWD 573,37 | -%1,03 | TWD 577,35 | TWD 606,22 | TWD 571,38 | 1,99M |
| 2026-09-07 | TWD 579,34 | -%2,96 | TWD 606,22 | TWD 610,20 | TWD 577,35 | 1,48M |
| 2026-09-04 | TWD 597,00 | +%1,19 | TWD 610,00 | TWD 625,00 | TWD 574,00 | 2,96M |
| 2026-09-03 | TWD 590,00 | -%1,34 | TWD 615,00 | TWD 641,00 | TWD 582,00 | 5,13M |
| 2026-09-02 | TWD 598,00 | +%4,55 | TWD 570,00 | TWD 618,00 | TWD 568,00 | 5,30M |
| 2026-09-01 | TWD 572,00 | +%10,00 | TWD 527,00 | TWD 572,00 | TWD 510,00 | 2,85M |
| 2026-08-31 | TWD 520,00 | -%0,95 | TWD 522,00 | TWD 523,00 | TWD 501,00 | 1,56M |
| 2026-08-28 | TWD 525,00 | -%0,94 | TWD 521,00 | TWD 535,00 | TWD 520,00 | 1,45M |
| 2026-08-27 | TWD 530,00 | +%0,76 | TWD 540,00 | TWD 544,00 | TWD 512,00 | 3,38M |
| 2026-08-26 | TWD 526,00 | +%7,13 | TWD 501,00 | TWD 539,00 | TWD 501,00 | 4,45M |
| 2026-08-25 | TWD 491,00 | +%9,97 | TWD 446,50 | TWD 491,00 | TWD 438,00 | 3,35M |
| 2026-08-24 | TWD 446,50 | -%3,35 | TWD 480,00 | TWD 501,00 | TWD 446,50 | 5,02M |
| 2026-08-21 | TWD 462,00 | +%10,00 | TWD 428,50 | TWD 462,00 | TWD 417,50 | 4,19M |
| 2026-08-20 | TWD 420,00 | +%2,56 | TWD 414,00 | TWD 422,50 | TWD 406,00 | 858,69K |
| 2026-08-19 | TWD 409,50 | -%5,10 | TWD 420,00 | TWD 424,00 | TWD 405,50 | 1,31M |
| 2026-08-18 | TWD 431,50 | -%1,26 | TWD 444,00 | TWD 444,00 | TWD 420,50 | 1,72M |
| 2026-08-17 | TWD 437,00 | +%7,37 | TWD 407,00 | TWD 440,00 | TWD 406,00 | 1,82M |
| 2026-08-14 | TWD 407,00 | -%3,21 | TWD 423,50 | TWD 423,50 | TWD 406,50 | 1,08M |
| 2026-08-13 | TWD 420,50 | -%2,66 | TWD 441,00 | TWD 443,00 | TWD 420,00 | 1,87M |
| 2026-08-12 | TWD 432,00 | +%5,75 | TWD 410,50 | TWD 433,00 | TWD 410,50 | 1,72M |
| 2026-08-11 | TWD 408,50 | -%3,77 | TWD 417,50 | TWD 424,50 | TWD 403,00 | 1,32M |
| 2026-08-10 | TWD 424,50 | +%6,66 | TWD 407,00 | TWD 437,50 | TWD 405,50 | 2,05M |
| 2026-08-07 | TWD 398,00 | -%6,35 | TWD 418,00 | TWD 425,00 | TWD 390,50 | 2,01M |
| 2026-08-06 | TWD 425,00 | +%5,07 | TWD 404,50 | TWD 438,00 | TWD 404,50 | 2,88M |
| 2026-08-05 | TWD 404,50 | +%0,37 | TWD 430,50 | TWD 438,50 | TWD 403,50 | 2,99M |
| 2026-08-04 | TWD 403,00 | +%5,91 | TWD 390,00 | TWD 415,00 | TWD 384,00 | 2,95M |
| 2026-08-03 | TWD 380,50 | +%9,97 | TWD 353,00 | TWD 380,50 | TWD 348,50 | 1,28M |
| 2026-07-31 | TWD 346,00 | +%9,49 | TWD 347,00 | TWD 347,50 | TWD 330,00 | 1,28M |
| 2026-07-30 | TWD 316,00 | -%6,23 | TWD 314,00 | TWD 343,50 | TWD 307,00 | 2,39M |
| 2026-07-29 | TWD 337,00 | -%9,89 | TWD 375,50 | TWD 375,50 | TWD 337,00 | 1,76M |
| 2026-07-28 | TWD 374,00 | -%0,13 | TWD 362,00 | TWD 392,00 | TWD 356,50 | 3,06M |
| 2026-07-27 | TWD 374,50 | +%3,03 | TWD 360,00 | TWD 386,00 | TWD 351,50 | 1,41M |
| 2026-07-24 | TWD 363,50 | -%3,45 | TWD 373,00 | TWD 413,00 | TWD 363,00 | 3,18M |
| 2026-07-23 | TWD 376,50 | +%1,62 | TWD 380,00 | TWD 403,00 | TWD 369,00 | 1,89M |
| 2026-07-22 | TWD 370,50 | +%6,93 | TWD 362,50 | TWD 381,00 | TWD 358,50 | 1,11M |
| 2026-07-21 | TWD 346,50 | +%1,02 | TWD 348,00 | TWD 351,50 | TWD 334,50 | 638,10K |
| 2026-07-20 | TWD 343,00 | -%4,32 | TWD 360,00 | TWD 361,50 | TWD 330,50 | 1,33M |
| 2026-07-17 | TWD 358,50 | -%9,36 | TWD 367,50 | TWD 383,00 | TWD 356,00 | 993,01K |
| 2026-07-16 | TWD 395,50 | +%1,41 | TWD 380,00 | TWD 404,50 | TWD 375,50 | 773,05K |
| 2026-07-15 | TWD 390,00 | +%2,90 | TWD 394,00 | TWD 396,00 | TWD 383,00 | 819,14K |
| 2026-07-14 | TWD 379,00 | -%3,93 | TWD 392,00 | TWD 396,50 | TWD 355,50 | 2,02M |
| 2026-07-13 | TWD 394,50 | -%5,28 | TWD 416,00 | TWD 419,00 | TWD 390,50 | 1,17M |
| 2026-07-10 | TWD 416,50 | %0,00 | TWD 416,50 | TWD 416,50 | TWD 416,50 | 0 |
| 2026-07-09 | TWD 416,50 | +%1,46 | TWD 417,00 | TWD 426,00 | TWD 405,00 | 1,00M |
| 2026-07-08 | TWD 410,50 | -%3,18 | TWD 424,50 | TWD 430,50 | TWD 405,00 | 1,28M |
| 2026-07-07 | TWD 424,00 | -%3,53 | TWD 440,00 | TWD 479,50 | TWD 416,50 | 1,82M |
| 2026-07-06 | TWD 439,50 | -%3,41 | TWD 461,00 | TWD 461,00 | TWD 430,00 | 987,71K |
| 2026-07-03 | TWD 455,00 | +%1,56 | TWD 440,00 | TWD 458,00 | TWD 435,00 | 928,32K |
| 2026-07-02 | TWD 448,00 | -%1,75 | TWD 452,00 | TWD 462,00 | TWD 438,00 | 1,34M |
| 2026-07-01 | TWD 456,00 | -%8,16 | TWD 496,50 | TWD 507,00 | TWD 453,00 | 2,10M |
| 2026-06-30 | TWD 496,50 | -%1,10 | TWD 504,00 | TWD 514,00 | TWD 489,00 | 1,30M |
| 2026-06-29 | TWD 502,00 | +%1,21 | TWD 487,50 | TWD 514,00 | TWD 485,00 | 379,51K |
| 2026-06-26 | TWD 496,00 | -%6,24 | TWD 512,00 | TWD 523,00 | TWD 489,00 | 493,63K |
| 2026-06-25 | TWD 529,00 | -%4,51 | TWD 569,00 | TWD 569,00 | TWD 520,00 | 351,78K |
| 2026-06-24 | TWD 554,00 | -%1,07 | TWD 542,00 | TWD 572,00 | TWD 538,00 | 367,82K |
| 2026-06-23 | TWD 560,00 | -%7,89 | TWD 595,00 | TWD 598,00 | TWD 560,00 | 710,19K |
| 2026-06-22 | TWD 608,00 | +%7,80 | TWD 580,00 | TWD 619,00 | TWD 580,00 | 957,36K |
| 2026-06-18 | TWD 564,00 | +%9,94 | TWD 525,00 | TWD 564,00 | TWD 522,00 | 784,34K |
| 2026-06-17 | TWD 513,00 | +%2,60 | TWD 500,00 | TWD 520,00 | TWD 490,50 | 557,45K |
| 2026-06-16 | TWD 500,00 | -%2,72 | TWD 510,00 | TWD 520,00 | TWD 500,00 | 532,93K |
| 2026-06-15 | TWD 514,00 | +%3,42 | TWD 488,00 | TWD 514,00 | TWD 456,00 | 1,58M |
| 2026-06-12 | TWD 497,00 | -%3,50 | TWD 545,00 | TWD 545,00 | TWD 495,50 | 2,05M |
| 2026-06-11 | TWD 515,00 | +%3,10 | TWD 507,00 | TWD 517,00 | TWD 473,00 | 2,94M |
| 2026-06-10 | TWD 499,50 | -%9,02 | TWD 535,00 | TWD 546,00 | TWD 494,50 | 3,57M |
| 2026-06-09 | TWD 549,00 | -%2,31 | TWD 546,00 | TWD 586,00 | TWD 537,00 | 2,93M |
| 2026-06-08 | TWD 562,00 | -%9,94 | TWD 562,00 | TWD 562,00 | TWD 562,00 | 252,71K |
| 2026-06-05 | TWD 624,00 | -%7,69 | TWD 670,00 | TWD 675,00 | TWD 620,00 | 2,32M |
| 2026-06-04 | TWD 676,00 | -%5,32 | TWD 690,00 | TWD 733,00 | TWD 676,00 | 1,48M |
| 2026-06-03 | TWD 714,00 | +%8,02 | TWD 682,00 | TWD 720,00 | TWD 682,00 | 2,14M |
| 2026-06-02 | TWD 661,00 | -%3,22 | TWD 696,00 | TWD 704,00 | TWD 660,00 | 1,57M |
| 2026-06-01 | TWD 683,00 | +%0,74 | TWD 678,00 | TWD 685,00 | TWD 650,00 | 1,47M |
| 2026-05-29 | TWD 678,00 | -%1,17 | TWD 715,00 | TWD 716,00 | TWD 675,00 | 1,42M |
| 2026-05-28 | TWD 686,00 | -%4,72 | TWD 715,00 | TWD 727,00 | TWD 679,00 | 1,98M |
| 2026-05-27 | TWD 720,00 | -%7,46 | TWD 788,00 | TWD 800,00 | TWD 710,00 | 2,57M |