Tan De Tech Co., Ltd. 6867
TPEX · Tayvan · Üretici İmalatı
TWD 24,50-0,25 (-%1,01)
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 24,75 | +%0,81 | TWD 24,55 | TWD 24,75 | TWD 23,75 | 6,13K |
| 2026-09-30 | TWD 24,55 | -%1,01 | TWD 24,70 | TWD 24,70 | TWD 23,55 | 17,11K |
| 2026-09-29 | TWD 24,80 | -%0,20 | TWD 24,85 | TWD 24,85 | TWD 23,75 | 5,86K |
| 2026-09-24 | TWD 24,85 | +%0,40 | TWD 24,75 | TWD 24,85 | TWD 24,35 |
| 3,33K |
| 2026-09-23 | TWD 24,75 | -%1,00 | TWD 24,80 | TWD 25,30 | TWD 23,90 | 26,67K |
| 2026-09-22 | TWD 25,00 | -%1,96 | TWD 25,45 | TWD 25,45 | TWD 24,40 | 8,10K |
| 2026-09-21 | TWD 25,50 | -%0,97 | TWD 25,50 | TWD 25,75 | TWD 25,00 | 5,98K |
| 2026-09-18 | TWD 25,75 | %0,00 | TWD 25,75 | TWD 25,75 | TWD 24,80 | 2,05K |
| 2026-09-17 | TWD 25,75 | +%2,18 | TWD 25,20 | TWD 25,75 | TWD 25,20 | 4,05K |
| 2026-09-16 | TWD 25,20 | -%4,18 | TWD 26,30 | TWD 26,30 | TWD 25,00 | 9,00K |
| 2026-09-15 | TWD 26,30 | %0,00 | TWD 26,30 | TWD 26,30 | TWD 25,20 | 857 |
| 2026-09-14 | TWD 26,30 | %0,00 | TWD 26,30 | TWD 26,30 | TWD 26,30 | 1 |
| 2026-09-11 | TWD 26,30 | %0,00 | TWD 26,30 | TWD 26,30 | TWD 25,20 | 490 |
| 2026-09-10 | TWD 26,30 | -%0,38 | TWD 26,40 | TWD 26,40 | TWD 26,30 | 51 |
| 2026-09-09 | TWD 26,40 | -%0,38 | TWD 26,40 | TWD 26,40 | TWD 25,25 | 1,08K |
| 2026-09-08 | TWD 26,50 | -%2,57 | TWD 27,65 | TWD 27,65 | TWD 26,00 | 12,41K |
| 2026-09-07 | TWD 27,20 | -%4,39 | TWD 28,45 | TWD 28,45 | TWD 27,10 | 30,03K |
| 2026-09-04 | TWD 28,45 | +%3,08 | TWD 27,60 | TWD 28,45 | TWD 27,10 | 20,85K |
| 2026-09-03 | TWD 27,60 | +%6,15 | TWD 26,00 | TWD 27,65 | TWD 25,10 | 53,45K |
| 2026-09-02 | TWD 26,00 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 24,75 | 9,54K |
| 2026-09-01 | TWD 26,00 | %0,00 | TWD 26,00 | TWD 26,00 | TWD 26,00 | 162 |
| 2026-08-31 | TWD 26,00 | %0,00 | TWD 26,00 | TWD 26,05 | TWD 25,00 | 4,56K |
| 2026-08-28 | TWD 26,00 | +%7,44 | TWD 24,60 | TWD 26,00 | TWD 24,50 | 29,42K |
| 2026-08-27 | TWD 24,20 | +%3,20 | TWD 23,45 | TWD 24,40 | TWD 23,00 | 34,53K |
| 2026-08-26 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 22,80 | 1,51K |
| 2026-08-25 | TWD 23,45 | %0,00 | TWD 23,45 | TWD 23,45 | TWD 23,45 | 51 |
| 2026-08-24 | TWD 23,45 | -%0,42 | TWD 23,55 | TWD 23,55 | TWD 22,80 | 2,03K |
| 2026-08-21 | TWD 23,55 | -%1,26 | TWD 23,85 | TWD 23,95 | TWD 22,90 | 10,88K |
| 2026-08-20 | TWD 23,85 | -%0,42 | TWD 23,90 | TWD 23,90 | TWD 23,00 | 902 |
| 2026-08-19 | TWD 23,95 | -%0,21 | TWD 24,00 | TWD 24,00 | TWD 23,00 | 1,01K |
| 2026-08-18 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 85 |
| 2026-08-17 | TWD 24,00 | -%0,21 | TWD 24,05 | TWD 24,05 | TWD 23,30 | 1,60K |
| 2026-08-14 | TWD 24,05 | -%0,21 | TWD 24,10 | TWD 24,10 | TWD 23,30 | 805 |
| 2026-08-13 | TWD 24,10 | -%0,62 | TWD 24,20 | TWD 24,20 | TWD 23,35 | 2,31K |
| 2026-08-12 | TWD 24,25 | -%0,21 | TWD 24,30 | TWD 24,30 | TWD 23,55 | 3,31K |
| 2026-08-11 | TWD 24,30 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 23,60 | 2,60K |
| 2026-08-10 | TWD 24,30 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 23,60 | 3,00K |
| 2026-08-07 | TWD 24,30 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 24,30 | 2,30K |
| 2026-08-06 | TWD 24,30 | -%0,82 | TWD 24,50 | TWD 24,50 | TWD 24,30 | 1,60K |
| 2026-08-05 | TWD 24,50 | +%3,38 | TWD 23,90 | TWD 24,50 | TWD 23,75 | 13,80K |
| 2026-08-04 | TWD 23,70 | -%2,47 | TWD 24,20 | TWD 24,20 | TWD 23,50 | 11,01K |
| 2026-08-03 | TWD 24,30 | %0,00 | TWD 24,30 | TWD 24,60 | TWD 23,70 | 9,13K |
| 2026-07-31 | TWD 24,30 | -%2,21 | TWD 24,85 | TWD 24,85 | TWD 23,70 | 5,38K |
| 2026-07-30 | TWD 24,85 | %0,00 | TWD 23,85 | TWD 24,85 | TWD 23,85 | 1,43K |
| 2026-07-29 | TWD 24,85 | +%0,20 | TWD 24,80 | TWD 24,90 | TWD 23,85 | 5,18K |
| 2026-07-28 | TWD 24,80 | -%1,98 | TWD 24,45 | TWD 25,00 | TWD 23,90 | 11,71K |
| 2026-07-27 | TWD 25,30 | -%3,44 | TWD 25,00 | TWD 25,50 | TWD 24,95 | 35,53K |
| 2026-07-24 | TWD 26,20 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 25,00 | 7,91K |
| 2026-07-23 | TWD 26,20 | %0,00 | TWD 26,20 | TWD 26,25 | TWD 25,30 | 13,05K |
| 2026-07-22 | TWD 26,20 | -%2,06 | TWD 25,50 | TWD 26,70 | TWD 25,45 | 39,71K |
| 2026-07-21 | TWD 26,75 | -%0,19 | TWD 26,80 | TWD 26,80 | TWD 25,85 | 6,84K |
| 2026-07-20 | TWD 26,80 | -%10,67 | TWD 25,75 | TWD 29,00 | TWD 25,75 | 38,91K |
| 2026-07-17 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-16 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-15 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-14 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-13 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-10 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-09 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-08 | TWD 30,00 | -%0,94 | TWD 30,29 | TWD 30,29 | TWD 29,21 | 5,11K |
| 2026-07-07 | TWD 30,29 | -%1,17 | TWD 30,64 | TWD 30,64 | TWD 29,21 | 4,64K |
| 2026-07-06 | TWD 30,64 | -%0,23 | TWD 30,71 | TWD 30,71 | TWD 30,00 | 8,52K |
| 2026-07-03 | TWD 30,71 | +%0,70 | TWD 31,50 | TWD 31,50 | TWD 30,29 | 12,07K |
| 2026-07-02 | TWD 30,50 | -%0,23 | TWD 31,21 | TWD 31,57 | TWD 29,86 | 16,83K |
| 2026-07-01 | TWD 30,57 | -%4,46 | TWD 32,07 | TWD 32,07 | TWD 30,57 | 8,54K |
| 2026-06-30 | TWD 32,00 | +%4,92 | TWD 30,50 | TWD 33,43 | TWD 30,43 | 51,95K |
| 2026-06-29 | TWD 30,50 | +%0,71 | TWD 30,29 | TWD 30,57 | TWD 29,29 | 9,81K |
| 2026-06-26 | TWD 30,29 | +%1,92 | TWD 29,71 | TWD 30,29 | TWD 29,21 | 11,84K |
| 2026-06-25 | TWD 29,71 | +%2,72 | TWD 28,93 | TWD 29,71 | TWD 28,93 | 17,71K |
| 2026-06-24 | TWD 28,93 | %0,00 | TWD 28,93 | TWD 28,93 | TWD 28,36 | 73 |
| 2026-06-23 | TWD 28,93 | -%1,22 | TWD 29,29 | TWD 30,00 | TWD 28,57 | 28,72K |
| 2026-06-22 | TWD 29,29 | +%0,24 | TWD 29,29 | TWD 29,29 | TWD 28,43 | 702 |
| 2026-06-18 | TWD 29,21 | -%2,39 | TWD 29,93 | TWD 29,93 | TWD 28,36 | 36,54K |
| 2026-06-17 | TWD 29,93 | +%0,72 | TWD 29,71 | TWD 29,93 | TWD 28,57 | 6,33K |
| 2026-06-16 | TWD 29,71 | +%1,46 | TWD 29,93 | TWD 29,93 | TWD 28,57 | 2,80K |
| 2026-06-15 | TWD 29,29 | -%1,20 | TWD 29,71 | TWD 29,71 | TWD 28,57 | 1,51K |
| 2026-06-12 | TWD 29,64 | %0,00 | TWD 29,64 | TWD 29,71 | TWD 28,50 | 2,24K |
| 2026-06-11 | TWD 29,64 | -%0,48 | TWD 29,71 | TWD 29,71 | TWD 28,57 | 10,60K |
| 2026-06-10 | TWD 29,79 | -%0,48 | TWD 29,93 | TWD 29,93 | TWD 28,50 | 7,02K |
| 2026-06-09 | TWD 29,93 | +%2,20 | TWD 29,93 | TWD 29,93 | TWD 29,93 | 350 |
| 2026-06-08 | TWD 29,29 | -%1,91 | TWD 29,71 | TWD 29,71 | TWD 28,50 | 8,44K |
| 2026-06-05 | TWD 29,86 | +%1,46 | TWD 29,86 | TWD 29,86 | TWD 29,00 | 12,73K |
| 2026-06-04 | TWD 29,43 | -%2,14 | TWD 30,14 | TWD 30,14 | TWD 28,86 | 14,31K |
| 2026-06-03 | TWD 30,07 | -%0,94 | TWD 30,36 | TWD 30,36 | TWD 29,14 | 16,33K |
| 2026-06-02 | TWD 30,36 | -%1,16 | TWD 30,71 | TWD 30,71 | TWD 29,36 | 8,49K |
| 2026-06-01 | TWD 30,71 | +%1,18 | TWD 30,36 | TWD 31,29 | TWD 30,00 | 30,58K |
| 2026-05-29 | TWD 30,36 | +%1,19 | TWD 29,93 | TWD 30,43 | TWD 28,86 | 28,72K |
| 2026-05-28 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 28,71 | 1,44K |
| 2026-05-27 | TWD 30,00 | +%0,24 | TWD 29,86 | TWD 30,00 | TWD 28,57 | 16,45K |
| 2026-05-26 | TWD 29,93 | -%1,18 | TWD 30,29 | TWD 30,29 | TWD 29,21 | 29,55K |