Ever Ohms Technology Co. Ltd. 6834
TWSE · Tayvan · Elektronik Teknoloji
TWD 119,50+10,50 (+%9,63)
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 116,22 | +%6,63 | TWD 106,98 | TWD 116,22 | TWD 106,98 | 9,76M |
| 2026-09-30 | TWD 109,00 | -%3,11 | TWD 114,00 | TWD 115,00 | TWD 109,00 | 2,64M |
| 2026-09-29 | TWD 112,50 | -%3,02 | TWD 114,00 | TWD 116,00 | TWD 111,50 | 2,73M |
| 2026-09-24 | TWD 116,00 | +%2,20 | TWD 112,00 | TWD 117,50 | TWD 112,00 |
| 5,89M |
| 2026-09-23 | TWD 113,50 | +%1,79 | TWD 113,00 | TWD 116,50 | TWD 110,50 | 5,46M |
| 2026-09-22 | TWD 111,50 | -%3,04 | TWD 120,00 | TWD 121,00 | TWD 110,00 | 6,10M |
| 2026-09-21 | TWD 115,00 | +%4,07 | TWD 113,00 | TWD 119,50 | TWD 109,50 | 12,04M |
| 2026-09-18 | TWD 110,50 | +%8,87 | TWD 104,00 | TWD 110,50 | TWD 100,00 | 6,66M |
| 2026-09-17 | TWD 101,50 | +%1,50 | TWD 100,00 | TWD 107,00 | TWD 100,00 | 6,26M |
| 2026-09-16 | TWD 100,00 | +%2,99 | TWD 98,80 | TWD 100,50 | TWD 97,50 | 2,86M |
| 2026-09-15 | TWD 97,10 | -%1,12 | TWD 98,20 | TWD 102,00 | TWD 97,00 | 5,61M |
| 2026-09-14 | TWD 98,20 | -%9,07 | TWD 104,00 | TWD 104,50 | TWD 98,10 | 7,59M |
| 2026-09-11 | TWD 108,00 | +%2,37 | TWD 102,50 | TWD 114,50 | TWD 100,50 | 14,93M |
| 2026-09-10 | TWD 105,50 | +%4,46 | TWD 99,90 | TWD 110,00 | TWD 96,40 | 7,20M |
| 2026-09-09 | TWD 101,00 | +%2,33 | TWD 99,20 | TWD 107,00 | TWD 98,50 | 6,70M |
| 2026-09-08 | TWD 98,70 | +%1,75 | TWD 100,00 | TWD 105,00 | TWD 97,80 | 7,58M |
| 2026-09-07 | TWD 97,00 | +%3,19 | TWD 95,00 | TWD 99,50 | TWD 94,20 | 5,48M |
| 2026-09-04 | TWD 94,00 | +%7,80 | TWD 90,00 | TWD 94,40 | TWD 89,10 | 4,32M |
| 2026-09-03 | TWD 87,20 | -%5,42 | TWD 92,10 | TWD 95,00 | TWD 87,00 | 2,53M |
| 2026-09-02 | TWD 92,20 | +%2,56 | TWD 88,50 | TWD 97,90 | TWD 88,00 | 4,34M |
| 2026-09-01 | TWD 89,90 | %0,00 | TWD 90,10 | TWD 93,30 | TWD 89,40 | 2,04M |
| 2026-08-31 | TWD 89,90 | -%4,56 | TWD 92,40 | TWD 96,40 | TWD 88,50 | 2,09M |
| 2026-08-28 | TWD 94,20 | +%2,84 | TWD 94,50 | TWD 99,90 | TWD 93,50 | 4,80M |
| 2026-08-27 | TWD 91,60 | +%1,55 | TWD 90,90 | TWD 93,40 | TWD 89,10 | 2,65M |
| 2026-08-26 | TWD 90,20 | +%0,11 | TWD 90,00 | TWD 91,80 | TWD 88,10 | 2,07M |
| 2026-08-25 | TWD 90,10 | +%0,22 | TWD 88,80 | TWD 90,80 | TWD 85,50 | 1,60M |
| 2026-08-24 | TWD 89,90 | +%0,22 | TWD 90,20 | TWD 92,80 | TWD 89,80 | 1,38M |
| 2026-08-21 | TWD 89,70 | -%4,06 | TWD 93,40 | TWD 95,00 | TWD 89,70 | 2,12M |
| 2026-08-20 | TWD 93,50 | -%4,59 | TWD 98,80 | TWD 99,60 | TWD 92,30 | 2,69M |
| 2026-08-19 | TWD 98,00 | +%2,94 | TWD 93,40 | TWD 102,00 | TWD 93,40 | 5,12M |
| 2026-08-18 | TWD 95,20 | -%4,80 | TWD 99,50 | TWD 102,50 | TWD 94,20 | 2,41M |
| 2026-08-17 | TWD 100,00 | -%0,99 | TWD 99,00 | TWD 101,00 | TWD 96,80 | 1,92M |
| 2026-08-14 | TWD 101,00 | -%6,05 | TWD 108,00 | TWD 108,00 | TWD 100,00 | 4,25M |
| 2026-08-13 | TWD 107,50 | +%0,47 | TWD 107,00 | TWD 116,00 | TWD 107,00 | 9,89M |
| 2026-08-12 | TWD 107,00 | +%0,94 | TWD 104,00 | TWD 110,50 | TWD 103,00 | 8,90M |
| 2026-08-11 | TWD 106,00 | +%9,73 | TWD 96,60 | TWD 106,00 | TWD 96,40 | 10,77M |
| 2026-08-10 | TWD 96,60 | +%9,90 | TWD 94,80 | TWD 96,60 | TWD 93,40 | 4,51M |
| 2026-08-07 | TWD 87,90 | -%4,56 | TWD 92,10 | TWD 92,60 | TWD 87,80 | 1,40M |
| 2026-08-06 | TWD 92,10 | +%0,99 | TWD 91,10 | TWD 93,10 | TWD 87,50 | 2,01M |
| 2026-08-05 | TWD 91,20 | -%2,46 | TWD 97,40 | TWD 98,90 | TWD 90,50 | 4,78M |
| 2026-08-04 | TWD 93,50 | +%6,61 | TWD 89,00 | TWD 95,00 | TWD 85,10 | 6,22M |
| 2026-08-03 | TWD 87,70 | +%9,90 | TWD 80,70 | TWD 87,70 | TWD 80,40 | 3,36M |
| 2026-07-31 | TWD 79,80 | +%9,92 | TWD 79,80 | TWD 79,80 | TWD 79,80 | 376,00K |
| 2026-07-30 | TWD 72,60 | -%2,02 | TWD 70,20 | TWD 78,80 | TWD 70,20 | 3,38M |
| 2026-07-29 | TWD 74,10 | -%9,96 | TWD 80,80 | TWD 82,50 | TWD 74,10 | 2,11M |
| 2026-07-28 | TWD 82,30 | -%9,96 | TWD 86,10 | TWD 86,10 | TWD 82,30 | 1,82M |
| 2026-07-27 | TWD 91,40 | +%1,44 | TWD 88,30 | TWD 96,60 | TWD 88,10 | 3,51M |
| 2026-07-24 | TWD 90,10 | -%7,11 | TWD 95,00 | TWD 96,10 | TWD 89,70 | 1,98M |
| 2026-07-23 | TWD 97,00 | -%3,48 | TWD 101,00 | TWD 104,50 | TWD 95,00 | 3,59M |
| 2026-07-22 | TWD 100,50 | +%1,41 | TWD 106,00 | TWD 109,00 | TWD 100,50 | 6,31M |
| 2026-07-21 | TWD 99,10 | +%4,76 | TWD 99,00 | TWD 104,00 | TWD 95,60 | 7,69M |
| 2026-07-20 | TWD 94,60 | -%1,77 | TWD 94,40 | TWD 97,30 | TWD 86,80 | 3,96M |
| 2026-07-17 | TWD 96,30 | -%10,00 | TWD 98,80 | TWD 102,00 | TWD 96,30 | 3,94M |
| 2026-07-16 | TWD 107,00 | -%3,60 | TWD 106,00 | TWD 109,50 | TWD 104,00 | 4,10M |
| 2026-07-15 | TWD 111,00 | -%5,93 | TWD 119,00 | TWD 119,00 | TWD 106,50 | 8,43M |
| 2026-07-14 | TWD 118,00 | -%8,53 | TWD 126,00 | TWD 135,50 | TWD 116,50 | 9,47M |
| 2026-07-13 | TWD 129,00 | -%0,77 | TWD 143,00 | TWD 143,00 | TWD 120,50 | 13,06M |
| 2026-07-10 | TWD 130,00 | %0,00 | TWD 130,00 | TWD 130,00 | TWD 130,00 | 0 |
| 2026-07-09 | TWD 130,00 | +%2,77 | TWD 135,00 | TWD 135,00 | TWD 128,00 | 1,04M |
| 2026-07-08 | TWD 126,50 | +%6,75 | TWD 121,00 | TWD 126,50 | TWD 117,00 | 908,62K |
| 2026-07-07 | TWD 118,50 | -%7,42 | TWD 130,50 | TWD 132,00 | TWD 115,50 | 943,02K |
| 2026-07-06 | TWD 128,00 | -%3,03 | TWD 140,00 | TWD 140,00 | TWD 127,00 | 703,59K |
| 2026-07-03 | TWD 132,00 | +%1,54 | TWD 128,50 | TWD 135,00 | TWD 126,00 | 728,31K |
| 2026-07-02 | TWD 130,00 | +%2,36 | TWD 135,50 | TWD 135,50 | TWD 129,50 | 940,10K |
| 2026-07-01 | TWD 127,00 | +%6,72 | TWD 126,00 | TWD 127,50 | TWD 125,00 | 1,05M |
| 2026-06-30 | TWD 119,00 | +%9,17 | TWD 115,00 | TWD 119,50 | TWD 113,50 | 868,09K |
| 2026-06-29 | TWD 109,00 | -%9,92 | TWD 118,00 | TWD 118,00 | TWD 109,00 | 899,60K |
| 2026-06-26 | TWD 121,00 | -%3,59 | TWD 123,50 | TWD 123,50 | TWD 116,00 | 1,71M |
| 2026-06-25 | TWD 125,50 | +%2,45 | TWD 126,50 | TWD 131,00 | TWD 121,50 | 15,24M |
| 2026-06-24 | TWD 122,50 | +%9,87 | TWD 110,50 | TWD 122,50 | TWD 107,00 | 5,81M |
| 2026-06-23 | TWD 111,50 | %0,00 | TWD 112,00 | TWD 116,50 | TWD 108,50 | 11,49M |
| 2026-06-22 | TWD 111,50 | +%9,85 | TWD 111,50 | TWD 111,50 | TWD 106,50 | 9,64M |
| 2026-06-18 | TWD 101,50 | +%9,85 | TWD 101,50 | TWD 101,50 | TWD 101,50 | 1,21M |
| 2026-06-17 | TWD 92,40 | +%10,00 | TWD 90,00 | TWD 92,40 | TWD 89,70 | 5,05M |
| 2026-06-16 | TWD 84,00 | -%7,59 | TWD 89,00 | TWD 92,50 | TWD 83,30 | 12,49M |
| 2026-06-15 | TWD 90,90 | +%8,09 | TWD 89,10 | TWD 92,50 | TWD 86,10 | 13,14M |
| 2026-06-12 | TWD 84,10 | +%9,93 | TWD 82,00 | TWD 84,10 | TWD 79,50 | 12,91M |
| 2026-06-11 | TWD 76,50 | +%9,29 | TWD 73,60 | TWD 76,50 | TWD 71,00 | 8,44M |
| 2026-06-10 | TWD 70,00 | -%6,67 | TWD 75,00 | TWD 79,70 | TWD 70,00 | 1,22M |
| 2026-06-09 | TWD 75,00 | +%9,97 | TWD 67,00 | TWD 75,00 | TWD 67,00 | 794,63K |
| 2026-06-08 | TWD 68,20 | -%2,57 | TWD 63,00 | TWD 73,30 | TWD 63,00 | 828,16K |
| 2026-06-05 | TWD 70,00 | -%2,78 | TWD 70,00 | TWD 71,90 | TWD 64,80 | 826,48K |
| 2026-06-04 | TWD 72,00 | -%7,10 | TWD 70,50 | TWD 75,30 | TWD 70,50 | 556,12K |
| 2026-06-03 | TWD 77,50 | +%6,16 | TWD 73,30 | TWD 80,00 | TWD 73,30 | 805,78K |
| 2026-06-02 | TWD 73,00 | -%5,19 | TWD 72,50 | TWD 77,50 | TWD 71,00 | 1,07M |
| 2026-06-01 | TWD 77,00 | +%2,39 | TWD 78,00 | TWD 82,70 | TWD 76,60 | 796,05K |
| 2026-05-29 | TWD 75,20 | +%6,67 | TWD 75,00 | TWD 75,20 | TWD 71,60 | 848,98K |
| 2026-05-28 | TWD 70,50 | -%9,27 | TWD 75,80 | TWD 80,10 | TWD 70,50 | 1,51M |
| 2026-05-27 | TWD 77,70 | -%5,13 | TWD 81,00 | TWD 85,00 | TWD 76,00 | 2,36M |
| 2026-05-26 | TWD 81,90 | +%5,68 | TWD 76,40 | TWD 82,70 | TWD 72,00 | 2,85M |