O'Pay Electronic Payment Co Ltd 6878
TPEX · Tayvan · Ticari Hizmetler
TWD 21,10+0,05 (+%0,24)
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 21,05 | -%2,32 | TWD 21,60 | TWD 21,60 | TWD 20,25 | 23,69K |
| 2026-09-30 | TWD 21,55 | +%2,13 | TWD 21,10 | TWD 21,55 | TWD 20,70 | 4,92K |
| 2026-09-29 | TWD 21,10 | -%2,54 | TWD 21,60 | TWD 21,60 | TWD 20,70 | 27,60K |
| 2026-09-24 | TWD 21,65 | +%3,10 | TWD 21,55 | TWD 21,65 | TWD 21,00 | 10,10K |
| 2026-09-23 | TWD 21,00 | -%2,10 | TWD 21,50 | TWD 21,55 | TWD 20,30 | 31,95K |
| 2026-09-22 | TWD 21,45 | -%2,28 | TWD 22,10 | TWD 22,10 | TWD 21,00 | 11,12K |
| 2026-09-21 | TWD 21,95 | +%4,03 | TWD 21,85 | TWD 22,00 | TWD 20,90 | 22,27K |
| 2026-09-18 | TWD 21,10 | +%9,90 | TWD 19,50 | TWD 22,05 | TWD 19,05 | 53,31K |
| 2026-09-17 | TWD 19,20 | -%4,48 | TWD 20,10 | TWD 20,10 | TWD 19,10 | 21,62K |
| 2026-09-16 | TWD 20,10 | -%1,95 | TWD 20,45 | TWD 20,45 | TWD 19,50 | 25,40K |
| 2026-09-15 | TWD 20,50 | +%0,49 | TWD 20,40 | TWD 20,50 | TWD 19,55 | 10,20K |
| 2026-09-14 | TWD 20,40 | %0,00 | TWD 20,40 | TWD 20,40 | TWD 20,40 | 1,30K |
| 2026-09-11 | TWD 20,40 | -%0,49 | TWD 20,50 | TWD 20,50 | TWD 19,55 | 13,00K |
| 2026-09-10 | TWD 20,50 | -%0,24 | TWD 20,50 | TWD 20,50 | TWD 19,70 | 20,10K |
| 2026-09-09 | TWD 20,55 | -%1,20 | TWD 19,80 | TWD 20,70 | TWD 19,80 | 6,21K |
| 2026-09-08 | TWD 20,80 | +%1,96 | TWD 20,80 | TWD 20,80 | TWD 19,80 | 25,34K |
| 2026-09-07 | TWD 20,40 | -%6,42 | TWD 21,80 | TWD 21,80 | TWD 19,95 | 32,01K |
| 2026-09-04 | TWD 21,80 | +%7,65 | TWD 20,35 | TWD 22,30 | TWD 19,35 | 112,58K |
| 2026-09-03 | TWD 20,25 | %0,00 | TWD 20,35 | TWD 20,40 | TWD 19,50 | 20,15K |
| 2026-09-02 | TWD 20,25 | +%0,75 | TWD 20,35 | TWD 20,35 | TWD 19,50 | 10,33K |
| 2026-09-01 | TWD 20,10 | -%0,50 | TWD 20,20 | TWD 20,35 | TWD 20,00 | 27,27K |
| 2026-08-31 | TWD 20,20 | -%1,46 | TWD 21,00 | TWD 21,05 | TWD 18,90 | 96,81K |
| 2026-08-28 | TWD 20,50 | -%2,38 | TWD 21,30 | TWD 21,30 | TWD 20,50 | 13,83K |
| 2026-08-27 | TWD 21,00 | +%1,20 | TWD 20,00 | TWD 21,15 | TWD 20,00 | 51,14K |
| 2026-08-26 | TWD 20,75 | -%2,12 | TWD 20,80 | TWD 21,85 | TWD 20,00 | 84,20K |
| 2026-08-25 | TWD 21,20 | +%3,67 | TWD 19,25 | TWD 22,05 | TWD 17,50 | 155,37K |
| 2026-08-24 | TWD 20,45 | -%12,61 | TWD 24,20 | TWD 24,20 | TWD 20,00 | 75,24K |
| 2026-08-21 | TWD 23,40 | -%2,09 | TWD 24,50 | TWD 24,50 | TWD 23,40 | 15,70K |
| 2026-08-20 | TWD 23,90 | -%2,85 | TWD 24,40 | TWD 24,50 | TWD 23,55 | 11,68K |
| 2026-08-19 | TWD 24,60 | +%2,93 | TWD 23,90 | TWD 24,60 | TWD 23,45 | 21,65K |
| 2026-08-18 | TWD 23,90 | -%4,40 | TWD 25,70 | TWD 25,70 | TWD 23,75 | 32,05K |
| 2026-08-17 | TWD 25,00 | -%3,85 | TWD 26,30 | TWD 26,50 | TWD 25,00 | 115,23K |
| 2026-08-14 | TWD 26,00 | -%3,70 | TWD 27,00 | TWD 27,00 | TWD 25,15 | 49,74K |
| 2026-08-13 | TWD 27,00 | +%5,06 | TWD 25,70 | TWD 27,25 | TWD 23,95 | 134,42K |
| 2026-08-12 | TWD 25,70 | -%1,15 | TWD 25,75 | TWD 26,10 | TWD 24,75 | 31,13K |
| 2026-08-11 | TWD 26,00 | -%3,17 | TWD 26,85 | TWD 27,20 | TWD 23,25 | 158,16K |
| 2026-08-10 | TWD 26,85 | -%2,01 | TWD 27,40 | TWD 27,75 | TWD 25,90 | 140,01K |
| 2026-08-07 | TWD 27,40 | +%0,74 | TWD 26,00 | TWD 30,10 | TWD 24,05 | 520,11K |
| 2026-08-06 | TWD 27,20 | +%18,26 | TWD 23,25 | TWD 32,10 | TWD 23,25 | 946,44K |
| 2026-08-05 | TWD 23,00 | -%9,09 | TWD 25,85 | TWD 26,30 | TWD 21,10 | 319,30K |
| 2026-08-04 | TWD 25,30 | +%36,02 | TWD 17,95 | TWD 25,40 | TWD 17,95 | 452,30K |
| 2026-08-03 | TWD 18,60 | +%6,59 | TWD 16,70 | TWD 19,75 | TWD 16,50 | 133,48K |
| 2026-07-31 | TWD 17,45 | -%8,16 | TWD 19,05 | TWD 19,20 | TWD 17,35 | 111,39K |
| 2026-07-30 | TWD 19,00 | -%2,81 | TWD 19,55 | TWD 19,60 | TWD 18,10 | 44,65K |
| 2026-07-29 | TWD 19,55 | -%2,74 | TWD 20,10 | TWD 20,40 | TWD 18,60 | 98,53K |
| 2026-07-28 | TWD 20,10 | -%8,64 | TWD 21,80 | TWD 22,00 | TWD 19,10 | 84,59K |
| 2026-07-27 | TWD 22,00 | -%12,18 | TWD 24,95 | TWD 24,95 | TWD 20,80 | 171,17K |
| 2026-07-24 | TWD 25,05 | -%11,17 | TWD 26,60 | TWD 28,00 | TWD 23,00 | 227,88K |
| 2026-07-23 | TWD 28,20 | +%28,47 | TWD 21,90 | TWD 28,95 | TWD 19,80 | 509,36K |
| 2026-07-22 | TWD 21,95 | -%22,16 | TWD 28,10 | TWD 28,20 | TWD 21,40 | 345,86K |
| 2026-07-21 | TWD 28,20 | -%2,93 | TWD 29,00 | TWD 39,75 | TWD 28,05 | 1,44M |
| 2026-07-20 | TWD 29,05 | +%52,89 | TWD 19,50 | TWD 29,05 | TWD 19,00 | 278,45K |
| 2026-07-17 | TWD 19,00 | +%58,33 | TWD 11,80 | TWD 19,45 | TWD 11,80 | 364,11K |
| 2026-07-16 | TWD 12,00 | +%20,00 | TWD 9,65 | TWD 12,00 | TWD 9,65 | 349,45K |
| 2026-07-15 | TWD 10,00 | +%10,74 | TWD 8,90 | TWD 10,20 | TWD 8,46 | 216,25K |
| 2026-07-14 | TWD 9,03 | -%2,59 | TWD 9,22 | TWD 9,24 | TWD 8,89 | 21,82K |
| 2026-07-13 | TWD 9,27 | -%3,44 | TWD 9,24 | TWD 9,30 | TWD 9,22 | 10,60K |
| 2026-07-10 | TWD 9,60 | %0,00 | TWD 9,60 | TWD 9,60 | TWD 9,60 | 0 |
| 2026-07-09 | TWD 9,60 | -%0,31 | TWD 9,63 | TWD 9,63 | TWD 9,60 | 8,63K |
| 2026-07-08 | TWD 9,63 | %0,00 | TWD 9,63 | TWD 9,63 | TWD 9,63 | 1,00K |
| 2026-07-07 | TWD 9,63 | +%0,31 | TWD 9,63 | TWD 9,63 | TWD 9,63 | 10 |
| 2026-07-06 | TWD 9,60 | %0,00 | TWD 9,60 | TWD 9,60 | TWD 9,60 | 10 |
| 2026-07-03 | TWD 9,60 | -%0,52 | TWD 9,50 | TWD 9,70 | TWD 9,40 | 22,81K |
| 2026-07-02 | TWD 9,65 | +%1,58 | TWD 9,73 | TWD 9,75 | TWD 9,65 | 31,20K |
| 2026-07-01 | TWD 9,50 | -%2,36 | TWD 9,70 | TWD 9,70 | TWD 9,35 | 6,65K |
| 2026-06-30 | TWD 9,73 | %0,00 | TWD 9,50 | TWD 9,73 | TWD 9,50 | 12,90K |
| 2026-06-29 | TWD 9,73 | %0,00 | TWD 9,73 | TWD 9,73 | TWD 9,73 | 0 |
| 2026-06-26 | TWD 9,73 | +%0,31 | TWD 9,70 | TWD 9,73 | TWD 9,70 | 16,10K |
| 2026-06-25 | TWD 9,70 | %0,00 | TWD 9,55 | TWD 9,70 | TWD 9,50 | 23,70K |
| 2026-06-24 | TWD 9,70 | +%0,31 | TWD 9,99 | TWD 9,99 | TWD 9,70 | 5,20K |
| 2026-06-23 | TWD 9,67 | +%0,21 | TWD 9,72 | TWD 9,72 | TWD 9,63 | 12,00K |
| 2026-06-22 | TWD 9,65 | +%0,52 | TWD 9,65 | TWD 9,70 | TWD 9,65 | 20,00K |
| 2026-06-18 | TWD 9,60 | -%1,03 | TWD 9,60 | TWD 9,70 | TWD 9,59 | 37,01K |
| 2026-06-17 | TWD 9,70 | -%1,02 | TWD 9,77 | TWD 9,80 | TWD 9,70 | 11,05K |
| 2026-06-16 | TWD 9,80 | -%1,80 | TWD 9,60 | TWD 9,96 | TWD 9,60 | 43,40K |
| 2026-06-15 | TWD 9,98 | +%2,89 | TWD 9,95 | TWD 10,00 | TWD 9,90 | 62,05K |
| 2026-06-12 | TWD 9,70 | +%0,83 | TWD 9,95 | TWD 9,95 | TWD 9,70 | 1,11K |
| 2026-06-11 | TWD 9,62 | -%3,70 | TWD 9,60 | TWD 10,00 | TWD 9,60 | 7,05K |
| 2026-06-10 | TWD 9,99 | +%0,71 | TWD 9,99 | TWD 9,99 | TWD 9,99 | 3,00K |
| 2026-06-09 | TWD 9,92 | +%2,80 | TWD 9,99 | TWD 9,99 | TWD 9,77 | 164,81K |
| 2026-06-08 | TWD 9,65 | -%3,50 | TWD 9,90 | TWD 9,90 | TWD 9,65 | 19,00K |
| 2026-06-05 | TWD 10,00 | +%3,09 | TWD 10,05 | TWD 10,05 | TWD 9,90 | 13,00K |
| 2026-06-04 | TWD 9,70 | -%1,22 | TWD 10,05 | TWD 10,05 | TWD 9,70 | 98,60K |
| 2026-06-03 | TWD 9,82 | -%1,80 | TWD 10,00 | TWD 10,00 | TWD 9,61 | 68,50K |
| 2026-06-02 | TWD 10,00 | +%3,52 | TWD 9,66 | TWD 10,00 | TWD 9,50 | 77,71K |
| 2026-06-01 | TWD 9,66 | -%3,88 | TWD 10,05 | TWD 10,05 | TWD 9,66 | 111,60K |
| 2026-05-29 | TWD 10,05 | +%2,55 | TWD 9,65 | TWD 10,05 | TWD 9,55 | 78,60K |
| 2026-05-28 | TWD 9,80 | -%2,49 | TWD 9,67 | TWD 9,99 | TWD 9,60 | 43,30K |
| 2026-05-27 | TWD 10,05 | +%0,50 | TWD 10,00 | TWD 10,05 | TWD 9,65 | 18,21K |
| 2026-05-26 | TWD 10,00 | +%1,01 | TWD 10,00 | TWD 10,00 | TWD 10,00 | 100 |