Taiwan Microloops Corp. 6831
TWSE · Tayvan · Elektronik Teknoloji
TWD 481,00+6,50 (+%1,37)
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 481,00 | +%1,37 | TWD 474,50 | TWD 485,00 | TWD 473,50 | 604,04K |
| 2026-10-01 | TWD 474,50 | +%0,64 | TWD 474,00 | TWD 490,50 | TWD 472,00 | 665,10K |
| 2026-09-30 | TWD 471,50 | -%4,17 | TWD 496,00 | TWD 498,00 | TWD 469,50 | 995,67K |
| 2026-09-29 | TWD 492,00 | -%1,11 | TWD 497,50 | TWD 497,50 | TWD 485,50 |
| 762,82K |
| 2026-09-24 | TWD 497,50 | -%3,40 | TWD 507,00 | TWD 511,00 | TWD 493,00 | 1,09M |
| 2026-09-23 | TWD 515,00 | +%0,59 | TWD 514,00 | TWD 520,00 | TWD 505,00 | 464,01K |
| 2026-09-22 | TWD 512,00 | -%0,19 | TWD 522,00 | TWD 529,00 | TWD 507,00 | 540,00K |
| 2026-09-21 | TWD 513,00 | -%4,11 | TWD 540,00 | TWD 540,00 | TWD 513,00 | 792,22K |
| 2026-09-18 | TWD 535,00 | +%1,90 | TWD 539,00 | TWD 548,00 | TWD 520,00 | 1,93M |
| 2026-09-17 | TWD 525,00 | %0,00 | TWD 530,00 | TWD 543,00 | TWD 519,00 | 323,00K |
| 2026-09-16 | TWD 525,00 | +%2,34 | TWD 526,00 | TWD 535,00 | TWD 518,00 | 349,00K |
| 2026-09-15 | TWD 513,00 | -%5,18 | TWD 539,00 | TWD 546,00 | TWD 512,00 | 490,16K |
| 2026-09-14 | TWD 541,00 | -%4,59 | TWD 551,00 | TWD 556,00 | TWD 530,00 | 748,08K |
| 2026-09-11 | TWD 567,00 | +%2,72 | TWD 534,00 | TWD 568,00 | TWD 534,00 | 627,79K |
| 2026-09-10 | TWD 552,00 | -%4,00 | TWD 568,00 | TWD 570,00 | TWD 545,00 | 851,00K |
| 2026-09-09 | TWD 575,00 | +%2,68 | TWD 568,00 | TWD 593,00 | TWD 562,00 | 894,11K |
| 2026-09-08 | TWD 560,00 | -%1,41 | TWD 576,00 | TWD 578,00 | TWD 551,00 | 700,41K |
| 2026-09-07 | TWD 568,00 | -%6,12 | TWD 617,00 | TWD 617,00 | TWD 568,00 | 1,20M |
| 2026-09-04 | TWD 605,00 | +%3,42 | TWD 608,00 | TWD 613,00 | TWD 565,00 | 1,01M |
| 2026-09-03 | TWD 585,00 | -%3,94 | TWD 613,00 | TWD 622,00 | TWD 585,00 | 694,39K |
| 2026-09-02 | TWD 609,00 | %0,00 | TWD 613,00 | TWD 623,00 | TWD 602,00 | 757,34K |
| 2026-09-01 | TWD 609,00 | -%1,46 | TWD 618,00 | TWD 635,00 | TWD 602,00 | 1,05M |
| 2026-08-31 | TWD 618,00 | -%0,32 | TWD 616,00 | TWD 638,00 | TWD 610,00 | 1,17M |
| 2026-08-28 | TWD 620,00 | +%4,55 | TWD 605,00 | TWD 633,00 | TWD 597,00 | 1,52M |
| 2026-08-27 | TWD 593,00 | +%2,95 | TWD 582,00 | TWD 612,00 | TWD 568,00 | 1,13M |
| 2026-08-26 | TWD 576,00 | +%2,49 | TWD 550,00 | TWD 578,00 | TWD 545,00 | 1,51M |
| 2026-08-25 | TWD 562,00 | +%2,37 | TWD 536,00 | TWD 564,00 | TWD 518,00 | 1,12M |
| 2026-08-24 | TWD 549,00 | -%4,36 | TWD 573,00 | TWD 593,00 | TWD 546,00 | 760,08K |
| 2026-08-21 | TWD 574,00 | -%4,65 | TWD 600,00 | TWD 600,00 | TWD 554,00 | 962,10K |
| 2026-08-20 | TWD 602,00 | +%0,50 | TWD 610,00 | TWD 615,00 | TWD 580,00 | 1,28M |
| 2026-08-19 | TWD 599,00 | -%8,55 | TWD 637,00 | TWD 660,00 | TWD 595,00 | 1,18M |
| 2026-08-18 | TWD 655,00 | -%4,66 | TWD 697,00 | TWD 697,00 | TWD 653,00 | 725,38K |
| 2026-08-17 | TWD 687,00 | +%0,59 | TWD 684,00 | TWD 700,00 | TWD 651,00 | 680,15K |
| 2026-08-14 | TWD 683,00 | +%0,74 | TWD 695,00 | TWD 699,00 | TWD 669,00 | 691,24K |
| 2026-08-13 | TWD 678,00 | %0,00 | TWD 680,00 | TWD 720,00 | TWD 669,00 | 2,11M |
| 2026-08-12 | TWD 678,00 | +%9,89 | TWD 629,00 | TWD 678,00 | TWD 618,00 | 1,22M |
| 2026-08-11 | TWD 617,00 | -%0,32 | TWD 630,00 | TWD 630,00 | TWD 610,00 | 307,17K |
| 2026-08-10 | TWD 619,00 | -%2,83 | TWD 653,00 | TWD 657,00 | TWD 618,00 | 768,34K |
| 2026-08-07 | TWD 637,00 | -%2,90 | TWD 695,00 | TWD 695,00 | TWD 626,00 | 1,66M |
| 2026-08-06 | TWD 656,00 | +%9,88 | TWD 596,00 | TWD 656,00 | TWD 592,00 | 1,40M |
| 2026-08-05 | TWD 597,00 | -%3,24 | TWD 635,00 | TWD 660,00 | TWD 589,00 | 1,31M |
| 2026-08-04 | TWD 617,00 | +%9,20 | TWD 591,00 | TWD 621,00 | TWD 580,00 | 1,68M |
| 2026-08-03 | TWD 565,00 | +%7,62 | TWD 524,00 | TWD 577,00 | TWD 524,00 | 1,84M |
| 2026-07-31 | TWD 525,00 | +%9,95 | TWD 525,00 | TWD 525,00 | TWD 507,00 | 496,00K |
| 2026-07-30 | TWD 477,50 | -%6,56 | TWD 460,00 | TWD 530,00 | TWD 460,00 | 1,92M |
| 2026-07-29 | TWD 511,00 | -%9,88 | TWD 555,00 | TWD 555,00 | TWD 511,00 | 350,42K |
| 2026-07-28 | TWD 567,00 | -%10,00 | TWD 567,00 | TWD 577,00 | TWD 567,00 | 220,32K |
| 2026-07-27 | TWD 630,00 | -%7,08 | TWD 678,00 | TWD 678,00 | TWD 620,00 | 381,16K |
| 2026-07-24 | TWD 678,00 | +%1,19 | TWD 661,00 | TWD 690,00 | TWD 661,00 | 218,13K |
| 2026-07-23 | TWD 670,00 | +%5,51 | TWD 685,00 | TWD 696,00 | TWD 642,00 | 565,12K |
| 2026-07-22 | TWD 635,00 | +%5,83 | TWD 600,00 | TWD 650,00 | TWD 600,00 | 660,15K |
| 2026-07-21 | TWD 600,00 | +%8,89 | TWD 535,00 | TWD 605,00 | TWD 535,00 | 442,00K |
| 2026-07-20 | TWD 551,00 | -%9,97 | TWD 620,00 | TWD 622,00 | TWD 551,00 | 407,52K |
| 2026-07-17 | TWD 612,00 | -%10,00 | TWD 622,00 | TWD 636,00 | TWD 612,00 | 598,29K |
| 2026-07-16 | TWD 680,00 | -%4,23 | TWD 708,00 | TWD 719,00 | TWD 675,00 | 229,10K |
| 2026-07-15 | TWD 710,00 | +%3,20 | TWD 690,00 | TWD 748,00 | TWD 675,00 | 337,00K |
| 2026-07-14 | TWD 688,00 | -%4,97 | TWD 729,00 | TWD 740,00 | TWD 654,00 | 1,31M |
| 2026-07-13 | TWD 724,00 | -%7,42 | TWD 800,00 | TWD 800,00 | TWD 713,00 | 865,21K |
| 2026-07-10 | TWD 782,00 | %0,00 | TWD 782,00 | TWD 782,00 | TWD 782,00 | 0 |
| 2026-07-09 | TWD 782,00 | -%4,52 | TWD 812,00 | TWD 821,00 | TWD 779,00 | 860,70K |
| 2026-07-08 | TWD 819,00 | +%5,68 | TWD 783,00 | TWD 825,00 | TWD 759,00 | 1,02M |
| 2026-07-07 | TWD 775,00 | -%9,78 | TWD 890,00 | TWD 890,00 | TWD 775,00 | 1,04M |
| 2026-07-06 | TWD 859,00 | -%6,93 | TWD 943,00 | TWD 943,00 | TWD 831,00 | 2,28M |
| 2026-07-03 | TWD 923,00 | -%3,45 | TWD 937,00 | TWD 948,00 | TWD 897,00 | 1,13M |
| 2026-07-02 | TWD 956,00 | +%5,87 | TWD 888,00 | TWD 970,00 | TWD 888,00 | 1,78M |
| 2026-07-01 | TWD 903,00 | +%3,44 | TWD 948,00 | TWD 955,00 | TWD 877,00 | 2,18M |
| 2026-06-30 | TWD 873,00 | +%9,95 | TWD 829,00 | TWD 873,00 | TWD 803,00 | 2,09M |
| 2026-06-29 | TWD 794,00 | -%0,38 | TWD 806,00 | TWD 850,00 | TWD 790,00 | 994,21K |
| 2026-06-26 | TWD 797,00 | -%9,53 | TWD 892,00 | TWD 898,00 | TWD 793,00 | 1,36M |
| 2026-06-25 | TWD 881,00 | +%3,40 | TWD 870,00 | TWD 909,00 | TWD 857,00 | 2,11M |
| 2026-06-24 | TWD 852,00 | +%2,65 | TWD 820,00 | TWD 885,00 | TWD 800,00 | 1,74M |
| 2026-06-23 | TWD 830,00 | +%1,59 | TWD 823,00 | TWD 849,00 | TWD 819,00 | 1,47M |
| 2026-06-22 | TWD 817,00 | +%5,69 | TWD 840,00 | TWD 840,00 | TWD 794,00 | 1,57M |
| 2026-06-18 | TWD 773,00 | +%4,46 | TWD 740,00 | TWD 780,00 | TWD 740,00 | 830,20K |
| 2026-06-17 | TWD 740,00 | +%4,96 | TWD 716,00 | TWD 743,00 | TWD 704,00 | 690,29K |
| 2026-06-16 | TWD 705,00 | -%5,62 | TWD 749,00 | TWD 752,00 | TWD 705,00 | 631,82K |
| 2026-06-15 | TWD 747,00 | +%2,75 | TWD 746,00 | TWD 765,00 | TWD 718,00 | 1,04M |
| 2026-06-12 | TWD 727,00 | +%1,11 | TWD 748,00 | TWD 755,00 | TWD 721,00 | 685,06K |
| 2026-06-11 | TWD 719,00 | -%1,64 | TWD 692,00 | TWD 730,00 | TWD 670,00 | 1,16M |
| 2026-06-10 | TWD 731,00 | -%5,80 | TWD 770,00 | TWD 784,00 | TWD 709,00 | 1,08M |
| 2026-06-09 | TWD 776,00 | +%8,53 | TWD 736,00 | TWD 786,00 | TWD 722,00 | 1,77M |
| 2026-06-08 | TWD 715,00 | -%3,25 | TWD 670,00 | TWD 730,00 | TWD 670,00 | 933,00K |
| 2026-06-05 | TWD 739,00 | +%2,50 | TWD 721,00 | TWD 750,00 | TWD 701,00 | 1,56M |
| 2026-06-04 | TWD 721,00 | -%0,69 | TWD 716,00 | TWD 736,00 | TWD 712,00 | 614,29K |
| 2026-06-03 | TWD 726,00 | +%5,83 | TWD 701,00 | TWD 743,00 | TWD 680,00 | 2,23M |
| 2026-06-02 | TWD 686,00 | -%9,97 | TWD 755,00 | TWD 755,00 | TWD 686,00 | 3,22M |
| 2026-06-01 | TWD 762,00 | +%2,70 | TWD 752,00 | TWD 802,00 | TWD 704,00 | 3,14M |
| 2026-05-29 | TWD 742,00 | -%6,08 | TWD 808,00 | TWD 809,00 | TWD 717,00 | 2,10M |
| 2026-05-28 | TWD 790,00 | -%3,66 | TWD 830,00 | TWD 850,00 | TWD 779,00 | 474,03K |
| 2026-05-27 | TWD 820,00 | %0,00 | TWD 850,00 | TWD 850,00 | TWD 797,00 | 580,15K |