PlayNitride, Inc. 6854
TWSE · Tayvan · Elektronik Teknoloji
TWD 94,90+1,20 (+%1,28)
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 94,90 | +%1,28 | TWD 93,70 | TWD 97,10 | TWD 93,70 | 189,68K |
| 2026-10-01 | TWD 93,70 | +%0,43 | TWD 94,60 | TWD 95,60 | TWD 92,40 | 206,84K |
| 2026-09-30 | TWD 93,30 | +%2,53 | TWD 92,20 | TWD 94,20 | TWD 91,10 | 227,00K |
| 2026-09-29 | TWD 91,00 | -%0,44 | TWD 92,00 | TWD 92,40 | TWD 90,70 |
| 86,00K |
| 2026-09-24 | TWD 91,40 | -%1,30 | TWD 92,60 | TWD 92,60 | TWD 90,60 | 150,26K |
| 2026-09-23 | TWD 92,60 | -%1,17 | TWD 95,30 | TWD 97,20 | TWD 92,60 | 203,01K |
| 2026-09-22 | TWD 93,70 | +%0,86 | TWD 93,60 | TWD 95,90 | TWD 93,20 | 189,01K |
| 2026-09-21 | TWD 92,90 | -%0,75 | TWD 94,70 | TWD 95,30 | TWD 92,20 | 141,00K |
| 2026-09-18 | TWD 93,60 | +%5,17 | TWD 91,00 | TWD 94,60 | TWD 90,60 | 324,00K |
| 2026-09-17 | TWD 89,00 | -%0,22 | TWD 90,50 | TWD 91,30 | TWD 89,00 | 100,00K |
| 2026-09-16 | TWD 89,20 | +%2,06 | TWD 87,90 | TWD 91,80 | TWD 87,90 | 157,00K |
| 2026-09-15 | TWD 87,40 | -%2,02 | TWD 88,30 | TWD 89,80 | TWD 87,20 | 208,10K |
| 2026-09-14 | TWD 89,20 | +%0,11 | TWD 88,30 | TWD 90,50 | TWD 88,30 | 77,00K |
| 2026-09-11 | TWD 89,10 | -%0,56 | TWD 88,30 | TWD 91,00 | TWD 88,00 | 165,00K |
| 2026-09-10 | TWD 89,60 | -%1,10 | TWD 90,20 | TWD 91,20 | TWD 89,60 | 197,30K |
| 2026-09-09 | TWD 90,60 | -%0,44 | TWD 89,70 | TWD 91,70 | TWD 89,70 | 149,01K |
| 2026-09-08 | TWD 91,00 | -%4,31 | TWD 95,80 | TWD 95,80 | TWD 90,70 | 196,20K |
| 2026-09-07 | TWD 95,10 | +%2,48 | TWD 93,30 | TWD 95,10 | TWD 92,20 | 188,00K |
| 2026-09-04 | TWD 92,80 | +%0,11 | TWD 93,00 | TWD 96,30 | TWD 92,40 | 305,01K |
| 2026-09-03 | TWD 92,70 | -%6,83 | TWD 99,50 | TWD 102,50 | TWD 92,70 | 633,06K |
| 2026-09-02 | TWD 99,50 | +%3,65 | TWD 96,00 | TWD 103,00 | TWD 94,10 | 627,00K |
| 2026-09-01 | TWD 96,00 | +%3,00 | TWD 93,20 | TWD 99,30 | TWD 92,20 | 294,57K |
| 2026-08-31 | TWD 93,20 | +%2,76 | TWD 89,80 | TWD 96,70 | TWD 87,50 | 370,00K |
| 2026-08-28 | TWD 90,70 | -%3,20 | TWD 93,70 | TWD 94,10 | TWD 90,50 | 139,02K |
| 2026-08-27 | TWD 93,70 | +%0,86 | TWD 93,10 | TWD 95,80 | TWD 92,50 | 132,01K |
| 2026-08-26 | TWD 92,90 | +%3,80 | TWD 89,50 | TWD 95,10 | TWD 89,50 | 258,00K |
| 2026-08-25 | TWD 89,50 | -%1,54 | TWD 89,50 | TWD 89,70 | TWD 88,20 | 92,05K |
| 2026-08-24 | TWD 90,90 | -%0,44 | TWD 91,10 | TWD 92,50 | TWD 89,80 | 164,30K |
| 2026-08-21 | TWD 91,30 | -%1,19 | TWD 92,40 | TWD 94,80 | TWD 91,00 | 147,00K |
| 2026-08-20 | TWD 92,40 | +%2,90 | TWD 90,30 | TWD 92,50 | TWD 90,30 | 67,01K |
| 2026-08-19 | TWD 89,80 | +%0,11 | TWD 89,00 | TWD 90,60 | TWD 87,90 | 129,00K |
| 2026-08-18 | TWD 89,70 | -%2,71 | TWD 92,00 | TWD 92,00 | TWD 89,20 | 222,01K |
| 2026-08-17 | TWD 92,20 | -%0,22 | TWD 92,40 | TWD 94,00 | TWD 91,20 | 78,04K |
| 2026-08-14 | TWD 92,40 | -%1,70 | TWD 94,00 | TWD 94,00 | TWD 91,40 | 140,07K |
| 2026-08-13 | TWD 94,00 | -%1,36 | TWD 95,80 | TWD 96,20 | TWD 93,70 | 112,01K |
| 2026-08-12 | TWD 95,30 | +%1,71 | TWD 93,50 | TWD 95,80 | TWD 93,40 | 130,00K |
| 2026-08-11 | TWD 93,70 | -%0,53 | TWD 94,30 | TWD 94,30 | TWD 92,00 | 70,00K |
| 2026-08-10 | TWD 94,20 | -%2,69 | TWD 97,80 | TWD 97,90 | TWD 93,60 | 183,00K |
| 2026-08-07 | TWD 96,80 | -%0,21 | TWD 96,90 | TWD 98,00 | TWD 95,00 | 218,01K |
| 2026-08-06 | TWD 97,00 | +%0,62 | TWD 96,40 | TWD 97,50 | TWD 94,30 | 163,22K |
| 2026-08-05 | TWD 96,40 | +%2,44 | TWD 94,50 | TWD 97,80 | TWD 94,50 | 307,00K |
| 2026-08-04 | TWD 94,10 | +%2,62 | TWD 100,50 | TWD 100,50 | TWD 92,20 | 468,02K |
| 2026-08-03 | TWD 91,70 | +%0,66 | TWD 89,80 | TWD 92,50 | TWD 89,00 | 175,00K |
| 2026-07-31 | TWD 91,10 | +%9,89 | TWD 85,10 | TWD 91,10 | TWD 85,10 | 219,02K |
| 2026-07-30 | TWD 82,90 | -%5,04 | TWD 88,00 | TWD 88,20 | TWD 82,00 | 484,01K |
| 2026-07-29 | TWD 87,30 | -%3,54 | TWD 89,10 | TWD 90,90 | TWD 82,50 | 866,00K |
| 2026-07-28 | TWD 90,50 | -%5,93 | TWD 95,00 | TWD 95,00 | TWD 90,00 | 488,30K |
| 2026-07-27 | TWD 96,20 | -%2,63 | TWD 98,80 | TWD 99,10 | TWD 95,00 | 279,00K |
| 2026-07-24 | TWD 98,80 | -%1,69 | TWD 100,50 | TWD 101,00 | TWD 98,80 | 291,02K |
| 2026-07-23 | TWD 100,50 | -%0,50 | TWD 101,50 | TWD 101,50 | TWD 99,00 | 292,00K |
| 2026-07-22 | TWD 101,00 | -%0,98 | TWD 102,00 | TWD 103,00 | TWD 101,00 | 160,05K |
| 2026-07-21 | TWD 102,00 | +%1,49 | TWD 101,00 | TWD 104,00 | TWD 100,50 | 228,00K |
| 2026-07-20 | TWD 100,50 | -%2,43 | TWD 104,00 | TWD 104,50 | TWD 98,00 | 498,00K |
| 2026-07-17 | TWD 103,00 | -%4,63 | TWD 108,00 | TWD 108,00 | TWD 101,50 | 471,00K |
| 2026-07-16 | TWD 108,00 | +%2,37 | TWD 106,00 | TWD 110,00 | TWD 105,00 | 223,00K |
| 2026-07-15 | TWD 105,50 | -%0,94 | TWD 106,00 | TWD 108,00 | TWD 103,50 | 483,65K |
| 2026-07-14 | TWD 106,50 | -%2,29 | TWD 110,00 | TWD 110,50 | TWD 102,50 | 513,05K |
| 2026-07-13 | TWD 109,00 | -%3,96 | TWD 114,00 | TWD 115,00 | TWD 108,00 | 689,30K |
| 2026-07-10 | TWD 113,50 | %0,00 | TWD 113,50 | TWD 113,50 | TWD 113,50 | 0 |
| 2026-07-09 | TWD 113,50 | -%3,81 | TWD 117,00 | TWD 117,50 | TWD 111,50 | 499,86K |
| 2026-07-08 | TWD 118,00 | -%0,42 | TWD 120,00 | TWD 120,00 | TWD 114,50 | 286,00K |
| 2026-07-07 | TWD 118,50 | -%2,47 | TWD 121,50 | TWD 123,00 | TWD 117,00 | 373,00K |
| 2026-07-06 | TWD 121,50 | -%1,22 | TWD 124,00 | TWD 124,50 | TWD 121,50 | 220,20K |
| 2026-07-03 | TWD 123,00 | +%2,07 | TWD 119,00 | TWD 123,50 | TWD 118,00 | 111,01K |
| 2026-07-02 | TWD 120,50 | +%0,42 | TWD 120,50 | TWD 121,00 | TWD 118,00 | 254,01K |
| 2026-07-01 | TWD 120,00 | -%3,23 | TWD 125,50 | TWD 126,00 | TWD 119,50 | 269,61K |
| 2026-06-30 | TWD 124,00 | -%0,80 | TWD 127,50 | TWD 128,00 | TWD 123,50 | 303,01K |
| 2026-06-29 | TWD 125,00 | +%3,31 | TWD 122,00 | TWD 126,00 | TWD 122,00 | 258,00K |
| 2026-06-26 | TWD 121,00 | -%2,42 | TWD 124,00 | TWD 128,00 | TWD 120,00 | 600,11K |
| 2026-06-25 | TWD 124,00 | -%1,59 | TWD 127,50 | TWD 129,00 | TWD 123,50 | 382,01K |
| 2026-06-24 | TWD 126,00 | -%1,56 | TWD 126,00 | TWD 127,50 | TWD 124,00 | 482,22K |
| 2026-06-23 | TWD 128,00 | -%3,40 | TWD 133,50 | TWD 133,50 | TWD 128,00 | 290,11K |
| 2026-06-22 | TWD 132,50 | +%1,92 | TWD 131,50 | TWD 135,50 | TWD 131,00 | 445,12K |
| 2026-06-18 | TWD 130,00 | %0,00 | TWD 132,00 | TWD 133,00 | TWD 129,50 | 326,01K |
| 2026-06-17 | TWD 130,00 | +%0,78 | TWD 127,00 | TWD 130,50 | TWD 126,50 | 274,29K |
| 2026-06-16 | TWD 129,00 | -%1,90 | TWD 133,00 | TWD 133,00 | TWD 128,00 | 380,04K |
| 2026-06-15 | TWD 131,50 | -%1,13 | TWD 135,00 | TWD 135,50 | TWD 131,00 | 271,14K |
| 2026-06-12 | TWD 133,00 | +%1,92 | TWD 134,50 | TWD 138,00 | TWD 132,50 | 190,00K |
| 2026-06-11 | TWD 130,50 | +%1,95 | TWD 127,50 | TWD 130,50 | TWD 124,00 | 336,00K |
| 2026-06-10 | TWD 128,00 | -%6,23 | TWD 137,00 | TWD 137,00 | TWD 128,00 | 642,01K |
| 2026-06-09 | TWD 136,50 | +%1,87 | TWD 134,50 | TWD 138,50 | TWD 134,50 | 365,00K |
| 2026-06-08 | TWD 134,00 | -%4,29 | TWD 127,00 | TWD 135,50 | TWD 127,00 | 533,00K |
| 2026-06-05 | TWD 140,00 | -%2,44 | TWD 143,50 | TWD 143,50 | TWD 137,00 | 425,93K |
| 2026-06-04 | TWD 143,50 | +%1,41 | TWD 141,00 | TWD 145,50 | TWD 139,00 | 471,15K |
| 2026-06-03 | TWD 141,50 | -%1,39 | TWD 144,00 | TWD 146,00 | TWD 140,50 | 640,03K |
| 2026-06-02 | TWD 143,50 | -%3,04 | TWD 148,00 | TWD 148,00 | TWD 142,50 | 646,13K |
| 2026-06-01 | TWD 148,00 | -%2,31 | TWD 152,00 | TWD 152,00 | TWD 146,00 | 948,17K |
| 2026-05-29 | TWD 151,50 | -%0,33 | TWD 156,50 | TWD 158,00 | TWD 151,00 | 511,24K |
| 2026-05-28 | TWD 152,00 | -%2,25 | TWD 156,00 | TWD 164,00 | TWD 150,50 | 908,56K |
| 2026-05-27 | TWD 155,50 | -%2,81 | TWD 161,50 | TWD 165,00 | TWD 151,50 | 1,10M |