InnoCare Optoelectronics Corp. 6861
TWSE · Tayvan · Elektronik Teknoloji
TWD 296,00+4,00 (+%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 296,00 | +%1,37 | TWD 293,00 | TWD 298,50 | TWD 290,00 | 1,55M |
| 2026-10-01 | TWD 292,00 | -%6,86 | TWD 317,50 | TWD 324,50 | TWD 288,00 | 5,41M |
| 2026-09-30 | TWD 313,50 | +%10,00 | TWD 294,00 | TWD 313,50 | TWD 294,00 | 1,97M |
| 2026-09-29 | TWD 285,00 | +%1,97 | TWD 271,00 | TWD 288,00 | TWD 270,50 | 2,27M |
| 2026-09-24 | TWD 279,50 | +%2,38 | TWD 266,50 | TWD 290,00 | TWD 266,00 | 3,95M |
| 2026-09-23 | TWD 273,00 | +%2,25 | TWD 267,00 | TWD 290,00 | TWD 265,00 | 5,81M |
| 2026-09-22 | TWD 267,00 | +%8,54 | TWD 247,00 | TWD 270,50 | TWD 242,50 | 5,30M |
| 2026-09-21 | TWD 246,00 | +%7,19 | TWD 235,00 | TWD 252,00 | TWD 234,00 | 4,29M |
| 2026-09-18 | TWD 229,50 | +%9,81 | TWD 216,00 | TWD 229,50 | TWD 216,00 | 1,43M |
| 2026-09-17 | TWD 209,00 | -%6,28 | TWD 224,00 | TWD 229,50 | TWD 207,50 | 2,23M |
| 2026-09-16 | TWD 223,00 | -%2,19 | TWD 227,50 | TWD 233,50 | TWD 219,00 | 2,43M |
| 2026-09-15 | TWD 228,00 | -%3,18 | TWD 235,50 | TWD 242,50 | TWD 222,00 | 3,89M |
| 2026-09-14 | TWD 235,50 | +%9,79 | TWD 226,50 | TWD 235,50 | TWD 226,50 | 1,09M |
| 2026-09-11 | TWD 214,50 | +%5,15 | TWD 205,00 | TWD 221,50 | TWD 188,50 | 3,95M |
| 2026-09-10 | TWD 204,00 | +%9,97 | TWD 190,50 | TWD 204,00 | TWD 188,50 | 1,47M |
| 2026-09-09 | TWD 185,50 | -%5,12 | TWD 198,00 | TWD 200,00 | TWD 182,00 | 942,05K |
| 2026-09-08 | TWD 195,50 | +%4,83 | TWD 189,00 | TWD 205,00 | TWD 186,00 | 1,57M |
| 2026-09-07 | TWD 186,50 | +%1,91 | TWD 187,00 | TWD 187,50 | TWD 181,00 | 243,42K |
| 2026-09-04 | TWD 183,00 | +%2,52 | TWD 180,50 | TWD 185,50 | TWD 180,00 | 226,05K |
| 2026-09-03 | TWD 178,50 | -%6,30 | TWD 190,50 | TWD 190,50 | TWD 178,50 | 572,01K |
| 2026-09-02 | TWD 190,50 | -%1,55 | TWD 192,00 | TWD 192,50 | TWD 188,00 | 157,00K |
| 2026-09-01 | TWD 193,50 | +%2,93 | TWD 186,50 | TWD 198,00 | TWD 186,50 | 198,02K |
| 2026-08-31 | TWD 188,00 | -%2,84 | TWD 190,50 | TWD 191,50 | TWD 183,00 | 237,15K |
| 2026-08-28 | TWD 193,50 | -%0,26 | TWD 198,00 | TWD 201,00 | TWD 192,00 | 397,04K |
| 2026-08-27 | TWD 194,00 | +%0,26 | TWD 194,50 | TWD 195,00 | TWD 189,50 | 263,07K |
| 2026-08-26 | TWD 193,50 | +%2,93 | TWD 188,00 | TWD 198,00 | TWD 188,00 | 328,02K |
| 2026-08-25 | TWD 188,00 | +%0,27 | TWD 184,50 | TWD 188,00 | TWD 178,50 | 252,03K |
| 2026-08-24 | TWD 187,50 | +%0,27 | TWD 188,00 | TWD 191,50 | TWD 182,50 | 343,03K |
| 2026-08-21 | TWD 187,00 | -%4,83 | TWD 195,50 | TWD 196,00 | TWD 185,50 | 447,02K |
| 2026-08-20 | TWD 196,50 | +%1,81 | TWD 194,00 | TWD 197,00 | TWD 191,50 | 195,01K |
| 2026-08-19 | TWD 193,00 | -%2,77 | TWD 194,50 | TWD 203,00 | TWD 193,00 | 190,13K |
| 2026-08-18 | TWD 198,50 | -%5,02 | TWD 208,00 | TWD 209,00 | TWD 197,00 | 284,20K |
| 2026-08-17 | TWD 209,00 | -%2,79 | TWD 215,00 | TWD 215,00 | TWD 207,00 | 179,01K |
| 2026-08-14 | TWD 215,00 | -%2,49 | TWD 223,50 | TWD 226,50 | TWD 213,00 | 422,01K |
| 2026-08-13 | TWD 220,50 | +%4,01 | TWD 216,00 | TWD 223,00 | TWD 213,50 | 326,04K |
| 2026-08-12 | TWD 212,00 | -%2,75 | TWD 216,50 | TWD 221,50 | TWD 212,00 | 269,10K |
| 2026-08-11 | TWD 218,00 | -%1,13 | TWD 219,50 | TWD 221,50 | TWD 210,50 | 400,10K |
| 2026-08-10 | TWD 220,50 | +%6,52 | TWD 215,00 | TWD 227,50 | TWD 213,50 | 722,00K |
| 2026-08-07 | TWD 207,00 | -%1,66 | TWD 209,50 | TWD 215,00 | TWD 204,50 | 257,96K |
| 2026-08-06 | TWD 210,50 | +%0,48 | TWD 209,50 | TWD 214,00 | TWD 203,50 | 271,11K |
| 2026-08-05 | TWD 209,50 | +%1,70 | TWD 210,00 | TWD 215,50 | TWD 206,00 | 355,48K |
| 2026-08-04 | TWD 206,00 | +%4,04 | TWD 198,00 | TWD 208,00 | TWD 198,00 | 341,34K |
| 2026-08-03 | TWD 198,00 | +%3,66 | TWD 200,00 | TWD 202,00 | TWD 193,00 | 422,14K |
| 2026-07-31 | TWD 191,00 | +%9,77 | TWD 191,00 | TWD 191,00 | TWD 189,50 | 99,01K |
| 2026-07-30 | TWD 174,00 | -%3,87 | TWD 181,00 | TWD 186,00 | TWD 168,00 | 448,11K |
| 2026-07-29 | TWD 181,00 | -%5,97 | TWD 189,00 | TWD 192,50 | TWD 173,50 | 914,10K |
| 2026-07-28 | TWD 192,50 | -%7,00 | TWD 200,00 | TWD 200,00 | TWD 191,00 | 344,01K |
| 2026-07-27 | TWD 207,00 | +%0,49 | TWD 206,00 | TWD 209,00 | TWD 200,00 | 369,10K |
| 2026-07-24 | TWD 206,00 | -%3,74 | TWD 214,00 | TWD 214,00 | TWD 201,00 | 348,10K |
| 2026-07-23 | TWD 214,00 | -%1,83 | TWD 222,00 | TWD 222,00 | TWD 210,00 | 217,40K |
| 2026-07-22 | TWD 218,00 | +%3,32 | TWD 224,00 | TWD 224,00 | TWD 213,00 | 363,06K |
| 2026-07-21 | TWD 211,00 | -%2,09 | TWD 216,50 | TWD 223,00 | TWD 207,00 | 403,00K |
| 2026-07-20 | TWD 215,50 | -%4,22 | TWD 222,50 | TWD 224,00 | TWD 204,50 | 729,40K |
| 2026-07-17 | TWD 225,00 | -%10,00 | TWD 245,00 | TWD 245,00 | TWD 225,00 | 654,36K |
| 2026-07-16 | TWD 250,00 | +%4,82 | TWD 252,00 | TWD 258,00 | TWD 237,50 | 1,19M |
| 2026-07-15 | TWD 238,50 | +%0,63 | TWD 237,00 | TWD 243,00 | TWD 233,50 | 884,52K |
| 2026-07-14 | TWD 237,00 | -%9,89 | TWD 247,00 | TWD 253,00 | TWD 237,00 | 872,00K |
| 2026-07-13 | TWD 263,00 | -%9,93 | TWD 288,00 | TWD 288,00 | TWD 263,00 | 967,05K |
| 2026-07-10 | TWD 292,00 | %0,00 | TWD 292,00 | TWD 292,00 | TWD 292,00 | 0 |
| 2026-07-09 | TWD 292,00 | -%1,85 | TWD 304,50 | TWD 304,50 | TWD 290,50 | 680,12K |
| 2026-07-08 | TWD 297,50 | -%3,25 | TWD 303,00 | TWD 310,00 | TWD 292,00 | 729,03K |
| 2026-07-07 | TWD 307,50 | -%4,35 | TWD 325,50 | TWD 325,50 | TWD 300,00 | 536,03K |
| 2026-07-06 | TWD 321,50 | -%1,83 | TWD 338,50 | TWD 344,50 | TWD 321,00 | 390,16K |
| 2026-07-03 | TWD 327,50 | -%1,21 | TWD 325,00 | TWD 336,00 | TWD 325,00 | 249,15K |
| 2026-07-02 | TWD 331,50 | +%2,47 | TWD 312,00 | TWD 335,00 | TWD 312,00 | 279,12K |
| 2026-07-01 | TWD 323,50 | -%2,85 | TWD 336,00 | TWD 349,50 | TWD 322,00 | 458,21K |
| 2026-06-30 | TWD 333,00 | +%4,23 | TWD 328,50 | TWD 335,00 | TWD 320,50 | 420,10K |
| 2026-06-29 | TWD 319,50 | +%5,45 | TWD 303,00 | TWD 321,00 | TWD 299,00 | 530,38K |
| 2026-06-26 | TWD 303,00 | -%9,15 | TWD 320,00 | TWD 330,00 | TWD 302,00 | 627,00K |
| 2026-06-25 | TWD 333,50 | -%5,52 | TWD 366,50 | TWD 366,50 | TWD 327,50 | 685,15K |
| 2026-06-24 | TWD 353,00 | -%1,40 | TWD 356,00 | TWD 374,50 | TWD 348,50 | 883,02K |
| 2026-06-23 | TWD 358,00 | -%5,42 | TWD 377,50 | TWD 378,50 | TWD 342,50 | 903,09K |
| 2026-06-22 | TWD 378,50 | +%2,02 | TWD 408,00 | TWD 408,00 | TWD 375,50 | 1,34M |
| 2026-06-18 | TWD 371,00 | +%9,93 | TWD 335,50 | TWD 371,00 | TWD 335,50 | 1,43M |
| 2026-06-17 | TWD 337,50 | -%1,32 | TWD 342,00 | TWD 358,50 | TWD 333,00 | 1,35M |
| 2026-06-16 | TWD 342,00 | +%9,97 | TWD 318,00 | TWD 342,00 | TWD 315,00 | 504,01K |
| 2026-06-15 | TWD 311,00 | +%2,30 | TWD 315,50 | TWD 325,50 | TWD 306,50 | 555,15K |
| 2026-06-12 | TWD 304,00 | +%0,16 | TWD 318,00 | TWD 319,50 | TWD 302,00 | 560,01K |
| 2026-06-11 | TWD 303,50 | -%4,26 | TWD 317,00 | TWD 318,50 | TWD 286,50 | 875,12K |
| 2026-06-10 | TWD 317,00 | -%9,94 | TWD 346,00 | TWD 359,00 | TWD 317,00 | 927,10K |
| 2026-06-09 | TWD 352,00 | +%3,07 | TWD 344,00 | TWD 375,00 | TWD 341,50 | 755,14K |
| 2026-06-08 | TWD 341,50 | -%2,84 | TWD 316,50 | TWD 346,00 | TWD 316,50 | 840,00K |
| 2026-06-05 | TWD 351,50 | +%0,86 | TWD 345,00 | TWD 357,50 | TWD 340,00 | 667,13K |
| 2026-06-04 | TWD 348,50 | -%3,06 | TWD 349,50 | TWD 363,00 | TWD 348,00 | 641,15K |
| 2026-06-03 | TWD 359,50 | -%2,84 | TWD 368,00 | TWD 384,50 | TWD 359,00 | 1,02M |
| 2026-06-02 | TWD 370,00 | -%6,57 | TWD 390,00 | TWD 395,50 | TWD 356,50 | 2,99M |
| 2026-06-01 | TWD 396,00 | -%10,00 | TWD 435,00 | TWD 439,00 | TWD 396,00 | 2,13M |
| 2026-05-29 | TWD 440,00 | +%5,77 | TWD 419,50 | TWD 452,50 | TWD 417,00 | 1,73M |
| 2026-05-28 | TWD 416,00 | -%9,96 | TWD 463,50 | TWD 470,00 | TWD 416,00 | 1,53M |
| 2026-05-27 | TWD 462,00 | +%2,78 | TWD 457,00 | TWD 483,00 | TWD 445,00 | 2,71M |