T-Conn Precision Corporation 6833
TPEX · Tayvan · Elektronik Teknoloji
TWD 21,75+0,75 (+%3,57)
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 21,75 | +%3,57 | TWD 21,90 | TWD 21,90 | TWD 20,95 | 22,21K |
| 2026-10-01 | TWD 21,00 | %0,00 | TWD 20,95 | TWD 21,90 | TWD 20,95 | 14,21K |
| 2026-09-30 | TWD 21,00 | -%3,23 | TWD 21,70 | TWD 21,70 | TWD 21,00 | 508 |
| 2026-09-29 | TWD 21,70 | %0,00 | TWD 21,75 | TWD 21,75 | TWD 20,95 | 18,22K |
| 2026-09-24 | TWD 21,70 | -%1,14 | TWD 21,70 | TWD 21,80 | TWD 21,00 | 5,38K |
| 2026-09-23 | TWD 21,95 | -%0,23 | TWD 21,00 | TWD 22,00 | TWD 21,00 | 4,89K |
| 2026-09-22 | TWD 22,00 | %0,00 | TWD 22,00 | TWD 22,00 | TWD 22,00 | 100 |
| 2026-09-21 | TWD 22,00 | %0,00 | TWD 22,00 | TWD 22,00 | TWD 22,00 | 1 |
| 2026-09-18 | TWD 22,00 | %0,00 | TWD 21,20 | TWD 22,00 | TWD 21,15 | 18,55K |
| 2026-09-17 | TWD 22,00 | %0,00 | TWD 22,20 | TWD 22,20 | TWD 22,00 | 1,40K |
| 2026-09-16 | TWD 22,00 | %0,00 | TWD 22,15 | TWD 22,15 | TWD 21,25 | 6,99K |
| 2026-09-15 | TWD 22,00 | +%0,46 | TWD 22,20 | TWD 22,20 | TWD 21,25 | 3,11K |
| 2026-09-14 | TWD 21,90 | +%0,69 | TWD 21,45 | TWD 22,00 | TWD 21,45 | 8,08K |
| 2026-09-11 | TWD 21,75 | -%3,33 | TWD 21,75 | TWD 21,75 | TWD 21,75 | 1,05K |
| 2026-09-10 | TWD 22,50 | %0,00 | TWD 22,50 | TWD 22,50 | TWD 22,50 | 1 |
| 2026-09-09 | TWD 22,50 | +%3,21 | TWD 21,80 | TWD 22,50 | TWD 21,75 | 15,71K |
| 2026-09-08 | TWD 21,80 | -%0,91 | TWD 22,85 | TWD 22,85 | TWD 21,80 | 5,00K |
| 2026-09-07 | TWD 22,00 | -%3,72 | TWD 22,85 | TWD 22,85 | TWD 21,80 | 10,00K |
| 2026-09-04 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 21,80 | 11,23K |
| 2026-09-03 | TWD 22,85 | %0,00 | TWD 21,80 | TWD 22,85 | TWD 21,80 | 3,10K |
| 2026-09-02 | TWD 22,85 | +%4,82 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 1 |
| 2026-09-01 | TWD 21,80 | -%4,60 | TWD 22,85 | TWD 22,85 | TWD 21,80 | 2,05K |
| 2026-08-31 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-08-28 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-08-27 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-08-26 | TWD 22,85 | +%0,22 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 41 |
| 2026-08-25 | TWD 22,80 | -%0,22 | TWD 21,80 | TWD 22,80 | TWD 21,80 | 2,00K |
| 2026-08-24 | TWD 22,85 | +%3,86 | TWD 22,85 | TWD 22,85 | TWD 22,00 | 315 |
| 2026-08-21 | TWD 22,00 | +%0,92 | TWD 22,85 | TWD 22,85 | TWD 22,00 | 151 |
| 2026-08-20 | TWD 21,80 | -%0,23 | TWD 22,20 | TWD 22,80 | TWD 21,80 | 13,00K |
| 2026-08-19 | TWD 21,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 21,85 | 2,00K |
| 2026-08-18 | TWD 21,85 | -%4,38 | TWD 21,85 | TWD 21,85 | TWD 21,85 | 174 |
| 2026-08-17 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-08-14 | TWD 22,85 | +%4,10 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 31 |
| 2026-08-13 | TWD 21,95 | -%3,94 | TWD 21,80 | TWD 22,65 | TWD 21,75 | 25,08K |
| 2026-08-12 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-08-11 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-08-10 | TWD 22,85 | +%0,22 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 1,00K |
| 2026-08-07 | TWD 22,80 | -%0,22 | TWD 21,80 | TWD 22,80 | TWD 21,80 | 1,01K |
| 2026-08-06 | TWD 22,85 | +%0,88 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 288 |
| 2026-08-05 | TWD 22,65 | +%3,90 | TWD 21,80 | TWD 22,75 | TWD 21,75 | 18,15K |
| 2026-08-04 | TWD 21,80 | -%0,23 | TWD 21,80 | TWD 21,80 | TWD 21,70 | 6,42K |
| 2026-08-03 | TWD 21,85 | +%0,69 | TWD 21,80 | TWD 21,85 | TWD 21,70 | 34,00K |
| 2026-07-31 | TWD 21,70 | +%0,23 | TWD 20,80 | TWD 21,70 | TWD 20,80 | 6,00K |
| 2026-07-30 | TWD 21,65 | -%4,63 | TWD 22,75 | TWD 22,75 | TWD 21,60 | 22,10K |
| 2026-07-29 | TWD 22,70 | +%0,22 | TWD 22,65 | TWD 22,70 | TWD 21,65 | 33,32K |
| 2026-07-28 | TWD 22,65 | -%3,62 | TWD 22,65 | TWD 22,75 | TWD 22,05 | 11,45K |
| 2026-07-27 | TWD 23,50 | +%3,75 | TWD 22,65 | TWD 23,50 | TWD 22,65 | 7,01K |
| 2026-07-24 | TWD 22,65 | -%4,43 | TWD 23,70 | TWD 23,70 | TWD 22,65 | 13,00K |
| 2026-07-23 | TWD 23,70 | +%3,95 | TWD 23,60 | TWD 23,70 | TWD 22,70 | 9,00K |
| 2026-07-22 | TWD 22,80 | -%3,18 | TWD 22,65 | TWD 23,25 | TWD 22,30 | 94,61K |
| 2026-07-21 | TWD 23,55 | +%1,51 | TWD 23,55 | TWD 23,55 | TWD 23,55 | 1 |
| 2026-07-20 | TWD 23,20 | -%0,43 | TWD 23,70 | TWD 23,70 | TWD 22,60 | 7,06K |
| 2026-07-17 | TWD 23,30 | +%2,87 | TWD 22,85 | TWD 23,75 | TWD 22,70 | 40,35K |
| 2026-07-16 | TWD 22,65 | -%0,44 | TWD 22,75 | TWD 22,75 | TWD 22,65 | 4,00K |
| 2026-07-15 | TWD 22,75 | -%1,09 | TWD 22,75 | TWD 22,75 | TWD 22,75 | 1 |
| 2026-07-14 | TWD 23,00 | -%0,22 | TWD 22,70 | TWD 23,60 | TWD 22,70 | 3,50K |
| 2026-07-13 | TWD 23,05 | -%0,43 | TWD 22,70 | TWD 23,15 | TWD 22,70 | 5,51K |
| 2026-07-10 | TWD 23,15 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 23,15 | 0 |
| 2026-07-09 | TWD 23,15 | +%1,54 | TWD 23,40 | TWD 23,40 | TWD 22,70 | 9,16K |
| 2026-07-08 | TWD 22,80 | -%0,44 | TWD 22,90 | TWD 22,90 | TWD 22,80 | 7,00K |
| 2026-07-07 | TWD 22,90 | -%0,43 | TWD 22,90 | TWD 22,90 | TWD 22,40 | 6,90K |
| 2026-07-06 | TWD 23,00 | %0,00 | TWD 23,00 | TWD 23,45 | TWD 22,90 | 31,12K |
| 2026-07-03 | TWD 23,00 | +%3,60 | TWD 21,95 | TWD 23,00 | TWD 21,95 | 17,46K |
| 2026-07-02 | TWD 22,20 | +%0,68 | TWD 22,45 | TWD 22,45 | TWD 22,20 | 8,14K |
| 2026-07-01 | TWD 22,05 | -%4,13 | TWD 21,95 | TWD 22,60 | TWD 21,95 | 21,24K |
| 2026-06-30 | TWD 23,00 | %0,00 | TWD 23,00 | TWD 23,05 | TWD 22,10 | 27,25K |
| 2026-06-29 | TWD 23,00 | +%3,37 | TWD 21,95 | TWD 23,00 | TWD 21,95 | 54,37K |
| 2026-06-26 | TWD 22,25 | -%3,68 | TWD 23,10 | TWD 23,10 | TWD 22,00 | 6,05K |
| 2026-06-25 | TWD 23,10 | +%0,87 | TWD 23,00 | TWD 23,50 | TWD 22,90 | 27,45K |
| 2026-06-24 | TWD 22,90 | %0,00 | TWD 22,90 | TWD 22,90 | TWD 22,90 | 8,20K |
| 2026-06-23 | TWD 22,90 | -%0,43 | TWD 23,65 | TWD 23,65 | TWD 21,85 | 18,50K |
| 2026-06-22 | TWD 23,00 | -%2,95 | TWD 23,30 | TWD 23,70 | TWD 22,80 | 45,48K |
| 2026-06-18 | TWD 23,70 | -%2,07 | TWD 23,60 | TWD 24,00 | TWD 23,50 | 17,13K |
| 2026-06-17 | TWD 24,20 | +%1,04 | TWD 23,95 | TWD 24,50 | TWD 23,80 | 38,10K |
| 2026-06-16 | TWD 23,95 | +%1,76 | TWD 23,40 | TWD 24,00 | TWD 23,10 | 19,11K |
| 2026-06-15 | TWD 23,53 | +%0,21 | TWD 23,63 | TWD 23,73 | TWD 23,04 | 37,82K |
| 2026-06-12 | TWD 23,49 | +%1,49 | TWD 23,44 | TWD 23,49 | TWD 22,35 | 32,37K |
| 2026-06-11 | TWD 23,14 | -%1,26 | TWD 22,94 | TWD 23,14 | TWD 22,65 | 10,82K |
| 2026-06-10 | TWD 23,44 | %0,00 | TWD 23,44 | TWD 23,44 | TWD 23,44 | 1,21K |
| 2026-06-09 | TWD 23,44 | +%0,85 | TWD 23,44 | TWD 24,22 | TWD 23,04 | 30,01K |
| 2026-06-08 | TWD 23,24 | -%5,91 | TWD 23,14 | TWD 24,22 | TWD 23,14 | 34,78K |
| 2026-06-05 | TWD 24,70 | +%0,61 | TWD 23,60 | TWD 24,70 | TWD 23,60 | 9,53K |
| 2026-06-04 | TWD 24,55 | -%2,96 | TWD 26,20 | TWD 26,20 | TWD 23,95 | 50,26K |
| 2026-06-03 | TWD 25,30 | +%1,61 | TWD 26,10 | TWD 26,20 | TWD 25,20 | 18,77K |
| 2026-06-02 | TWD 24,90 | -%4,60 | TWD 26,35 | TWD 27,10 | TWD 24,90 | 144,46K |
| 2026-06-01 | TWD 26,10 | +%1,75 | TWD 25,70 | TWD 26,30 | TWD 25,30 | 103,19K |
| 2026-05-29 | TWD 25,65 | -%3,21 | TWD 25,60 | TWD 26,70 | TWD 24,50 | 36,61K |
| 2026-05-28 | TWD 26,50 | -%0,38 | TWD 26,60 | TWD 26,60 | TWD 25,30 | 59,10K |
| 2026-05-27 | TWD 26,60 | +%1,92 | TWD 26,35 | TWD 26,60 | TWD 25,90 | 22,17K |