Turn Cloud Technology Service Inc. 6870
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 314,50-9,00 (-%2,78)
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 314,50 | -%2,78 | TWD 324,00 | TWD 324,50 | TWD 314,50 | 81,67K |
| 2026-09-30 | TWD 323,50 | -%2,12 | TWD 331,00 | TWD 331,00 | TWD 315,00 | 125,15K |
| 2026-09-29 | TWD 330,50 | -%1,78 | TWD 335,50 | TWD 335,50 | TWD 328,50 | 49,15K |
| 2026-09-24 | TWD 336,50 | +%2,44 | TWD 336,50 | TWD 340,00 | TWD 318,00 | 272,20K |
| 2026-09-23 | TWD 328,50 | +%9,87 | TWD 306,50 | TWD 328,50 | TWD 298,50 | 1,13M |
| 2026-09-22 | TWD 299,00 | -%4,17 | TWD 312,00 | TWD 314,00 | TWD 299,00 | 74,36K |
| 2026-09-21 | TWD 312,00 | %0,00 | TWD 310,50 | TWD 319,00 | TWD 307,00 | 98,13K |
| 2026-09-18 | TWD 312,00 | -%3,11 | TWD 327,50 | TWD 327,50 | TWD 312,00 | 60,34K |
| 2026-09-17 | TWD 322,00 | +%1,90 | TWD 317,50 | TWD 322,50 | TWD 309,00 | 97,59K |
| 2026-09-16 | TWD 316,00 | -%3,95 | TWD 326,50 | TWD 330,00 | TWD 301,00 | 458,01K |
| 2026-09-15 | TWD 329,00 | +%8,05 | TWD 306,00 | TWD 334,50 | TWD 306,00 | 371,58K |
| 2026-09-14 | TWD 304,50 | -%0,65 | TWD 308,00 | TWD 314,50 | TWD 301,00 | 115,05K |
| 2026-09-11 | TWD 306,50 | +%6,98 | TWD 291,00 | TWD 311,50 | TWD 287,00 | 212,26K |
| 2026-09-10 | TWD 286,50 | -%0,87 | TWD 280,00 | TWD 293,00 | TWD 280,00 | 62,72K |
| 2026-09-09 | TWD 289,00 | -%0,86 | TWD 293,00 | TWD 298,50 | TWD 288,50 | 108,10K |
| 2026-09-08 | TWD 291,50 | -%3,32 | TWD 305,00 | TWD 305,00 | TWD 288,00 | 53,18K |
| 2026-09-07 | TWD 301,50 | +%3,97 | TWD 291,00 | TWD 315,00 | TWD 284,50 | 264,14K |
| 2026-09-04 | TWD 290,00 | +%0,69 | TWD 295,50 | TWD 295,50 | TWD 283,00 | 50,13K |
| 2026-09-03 | TWD 288,00 | -%1,37 | TWD 292,00 | TWD 296,50 | TWD 281,00 | 89,10K |
| 2026-09-02 | TWD 292,00 | +%5,42 | TWD 275,00 | TWD 299,00 | TWD 275,00 | 238,22K |
| 2026-09-01 | TWD 277,00 | +%9,92 | TWD 259,00 | TWD 277,00 | TWD 259,00 | 230,03K |
| 2026-08-31 | TWD 252,00 | -%1,37 | TWD 251,50 | TWD 256,50 | TWD 250,50 | 20,00K |
| 2026-08-28 | TWD 255,50 | +%0,79 | TWD 249,00 | TWD 259,50 | TWD 249,00 | 44,45K |
| 2026-08-27 | TWD 253,50 | -%2,69 | TWD 263,00 | TWD 266,00 | TWD 253,50 | 50,95K |
| 2026-08-26 | TWD 260,50 | +%0,58 | TWD 266,50 | TWD 266,50 | TWD 255,00 | 36,00K |
| 2026-08-25 | TWD 259,00 | -%0,58 | TWD 258,50 | TWD 261,00 | TWD 258,00 | 5,01K |
| 2026-08-24 | TWD 260,50 | -%1,51 | TWD 264,50 | TWD 264,50 | TWD 257,00 | 14,11K |
| 2026-08-21 | TWD 264,50 | +%1,34 | TWD 266,00 | TWD 266,00 | TWD 259,00 | 11,00K |
| 2026-08-20 | TWD 261,00 | -%0,19 | TWD 263,50 | TWD 265,00 | TWD 259,00 | 19,16K |
| 2026-08-19 | TWD 261,50 | +%1,55 | TWD 248,50 | TWD 265,00 | TWD 248,50 | 28,07K |
| 2026-08-18 | TWD 257,50 | -%3,20 | TWD 261,00 | TWD 267,00 | TWD 256,00 | 36,00K |
| 2026-08-17 | TWD 266,00 | %0,00 | TWD 268,00 | TWD 268,00 | TWD 259,00 | 32,01K |
| 2026-08-14 | TWD 266,00 | +%1,72 | TWD 262,50 | TWD 267,00 | TWD 256,50 | 68,06K |
| 2026-08-13 | TWD 261,50 | +%1,75 | TWD 263,50 | TWD 265,00 | TWD 255,00 | 61,01K |
| 2026-08-12 | TWD 257,00 | %0,00 | TWD 265,00 | TWD 265,00 | TWD 253,00 | 38,05K |
| 2026-08-11 | TWD 257,00 | +%1,18 | TWD 252,50 | TWD 257,00 | TWD 246,00 | 42,00K |
| 2026-08-10 | TWD 254,00 | -%0,78 | TWD 265,00 | TWD 270,00 | TWD 254,00 | 74,00K |
| 2026-08-07 | TWD 256,00 | -%2,10 | TWD 261,50 | TWD 265,00 | TWD 256,00 | 40,23K |
| 2026-08-06 | TWD 261,50 | +%3,36 | TWD 258,00 | TWD 278,00 | TWD 255,50 | 135,01K |
| 2026-08-05 | TWD 253,00 | +%2,02 | TWD 247,00 | TWD 256,00 | TWD 243,00 | 45,15K |
| 2026-08-04 | TWD 248,00 | +%0,61 | TWD 249,50 | TWD 252,50 | TWD 240,50 | 58,50K |
| 2026-08-03 | TWD 246,50 | %0,00 | TWD 247,00 | TWD 255,50 | TWD 241,50 | 66,01K |
| 2026-07-31 | TWD 246,50 | +%9,80 | TWD 230,00 | TWD 246,50 | TWD 230,00 | 95,01K |
| 2026-07-30 | TWD 224,50 | +%0,67 | TWD 220,00 | TWD 229,50 | TWD 219,00 | 37,00K |
| 2026-07-29 | TWD 223,00 | -%8,23 | TWD 242,50 | TWD 242,50 | TWD 220,00 | 89,09K |
| 2026-07-28 | TWD 243,00 | -%5,81 | TWD 257,50 | TWD 257,50 | TWD 240,00 | 101,10K |
| 2026-07-27 | TWD 258,00 | +%0,78 | TWD 253,00 | TWD 262,50 | TWD 235,00 | 125,05K |
| 2026-07-24 | TWD 256,00 | -%4,83 | TWD 272,00 | TWD 273,50 | TWD 256,00 | 56,02K |
| 2026-07-23 | TWD 269,00 | -%0,92 | TWD 272,50 | TWD 282,00 | TWD 266,50 | 80,00K |
| 2026-07-22 | TWD 271,50 | +%2,84 | TWD 255,00 | TWD 275,00 | TWD 255,00 | 153,24K |
| 2026-07-21 | TWD 264,00 | -%9,21 | TWD 254,50 | TWD 276,00 | TWD 250,00 | 219,12K |
| 2026-07-20 | TWD 290,77 | -%0,16 | TWD 289,86 | TWD 291,22 | TWD 270,75 | 126,62K |
| 2026-07-17 | TWD 291,22 | -%3,03 | TWD 297,59 | TWD 305,78 | TWD 283,03 | 167,05K |
| 2026-07-16 | TWD 300,32 | +%8,37 | TWD 278,94 | TWD 304,42 | TWD 273,02 | 446,49K |
| 2026-07-15 | TWD 277,12 | +%1,67 | TWD 272,57 | TWD 277,12 | TWD 270,75 | 53,84K |
| 2026-07-14 | TWD 272,57 | +%1,35 | TWD 275,75 | TWD 275,75 | TWD 265,74 | 114,39K |
| 2026-07-13 | TWD 268,93 | +%2,25 | TWD 276,66 | TWD 277,12 | TWD 259,37 | 42,85K |
| 2026-07-10 | TWD 263,01 | %0,00 | TWD 263,01 | TWD 263,01 | TWD 263,01 | 0 |
| 2026-07-09 | TWD 263,01 | -%1,37 | TWD 268,47 | TWD 272,11 | TWD 262,10 | 27,48K |
| 2026-07-08 | TWD 266,65 | +%3,17 | TWD 281,21 | TWD 281,21 | TWD 262,10 | 64,91K |
| 2026-07-07 | TWD 258,46 | -%4,70 | TWD 281,21 | TWD 281,21 | TWD 257,55 | 54,96K |
| 2026-07-06 | TWD 271,20 | -%3,87 | TWD 282,12 | TWD 282,12 | TWD 271,20 | 65,05K |
| 2026-07-03 | TWD 282,12 | -%2,52 | TWD 285,31 | TWD 301,23 | TWD 282,12 | 170,43K |
| 2026-07-02 | TWD 289,40 | +%9,84 | TWD 253,91 | TWD 289,40 | TWD 253,91 | 452,94K |
| 2026-07-01 | TWD 263,47 | +%9,87 | TWD 240,26 | TWD 263,47 | TWD 233,43 | 211,00K |
| 2026-06-30 | TWD 239,80 | +%7,77 | TWD 234,80 | TWD 242,99 | TWD 223,88 | 73,79K |
| 2026-06-29 | TWD 222,51 | -%4,86 | TWD 229,79 | TWD 235,25 | TWD 219,78 | 119,82K |
| 2026-06-26 | TWD 233,89 | -%5,51 | TWD 246,63 | TWD 246,63 | TWD 233,89 | 86,84K |
| 2026-06-25 | TWD 247,54 | +%0,18 | TWD 249,36 | TWD 257,55 | TWD 246,63 | 40,66K |
| 2026-06-24 | TWD 247,08 | +%3,43 | TWD 238,89 | TWD 250,27 | TWD 234,80 | 127,47K |
| 2026-06-23 | TWD 238,89 | -%2,78 | TWD 249,81 | TWD 250,27 | TWD 236,62 | 153,43K |
| 2026-06-22 | TWD 245,72 | -%5,43 | TWD 252,54 | TWD 258,46 | TWD 245,72 | 159,70K |
| 2026-06-18 | TWD 259,83 | +%1,24 | TWD 250,27 | TWD 261,19 | TWD 248,45 | 168,12K |
| 2026-06-17 | TWD 256,64 | +%0,71 | TWD 257,55 | TWD 257,55 | TWD 250,72 | 87,17K |
| 2026-06-16 | TWD 254,82 | -%0,53 | TWD 256,64 | TWD 263,92 | TWD 248,90 | 196,81K |
| 2026-06-15 | TWD 256,18 | -%6,48 | TWD 273,02 | TWD 280,30 | TWD 256,18 | 220,18K |
| 2026-06-12 | TWD 273,93 | +%0,33 | TWD 272,57 | TWD 283,49 | TWD 270,29 | 191,44K |
| 2026-06-11 | TWD 273,02 | -%4,31 | TWD 302,14 | TWD 302,14 | TWD 271,66 | 335,52K |
| 2026-06-10 | TWD 285,31 | +%3,98 | TWD 273,93 | TWD 301,69 | TWD 261,65 | 838,25K |
| 2026-06-09 | TWD 274,39 | +%9,84 | TWD 253,91 | TWD 274,39 | TWD 253,91 | 526,52K |
| 2026-06-08 | TWD 249,81 | -%3,85 | TWD 241,17 | TWD 251,18 | TWD 239,80 | 224,26K |
| 2026-06-05 | TWD 259,83 | +%3,63 | TWD 251,63 | TWD 262,10 | TWD 232,52 | 381,39K |
| 2026-06-04 | TWD 250,72 | -%4,84 | TWD 240,71 | TWD 269,38 | TWD 237,98 | 857,24K |
| 2026-06-03 | TWD 263,47 | -%9,95 | TWD 273,02 | TWD 273,48 | TWD 263,47 | 193,84K |
| 2026-06-02 | TWD 292,59 | +%9,91 | TWD 292,59 | TWD 292,59 | TWD 292,59 | 206,59K |
| 2026-06-01 | TWD 266,20 | +%9,96 | TWD 253,00 | TWD 266,20 | TWD 253,00 | 248,89K |
| 2026-05-29 | TWD 242,08 | +%1,14 | TWD 230,25 | TWD 253,00 | TWD 230,25 | 428,76K |
| 2026-05-28 | TWD 239,35 | +%9,81 | TWD 222,97 | TWD 239,35 | TWD 211,14 | 555,36K |
| 2026-05-27 | TWD 217,96 | +%2,79 | TWD 212,05 | TWD 217,96 | TWD 207,04 | 227,65K |
| 2026-05-26 | TWD 212,05 | %0,00 | TWD 212,96 | TWD 217,51 | TWD 204,77 | 159,36K |