Reallusion, Inc. 6882
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 14,10+0,35 (+%2,55)
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 13,75 | +%3,77 | TWD 13,25 | TWD 13,75 | TWD 13,10 | 13,01K |
| 2026-09-30 | TWD 13,25 | +%3,92 | TWD 12,60 | TWD 13,25 | TWD 12,20 | 16,31K |
| 2026-09-29 | TWD 12,75 | +%2,00 | TWD 12,00 | TWD 12,75 | TWD 11,80 | 131,62K |
| 2026-09-24 | TWD 12,50 | %0,00 | TWD 12,50 | TWD 12,50 | TWD 11,95 | 6,61K |
| 2026-09-23 | TWD 12,50 | -%0,40 | TWD 12,55 | TWD 12,55 | TWD 12,10 | 15,78K |
| 2026-09-22 | TWD 12,55 | -%1,18 | TWD 12,50 | TWD 12,70 | TWD 12,30 | 25,28K |
| 2026-09-21 | TWD 12,70 | -%2,31 | TWD 13,00 | TWD 13,00 | TWD 12,35 | 24,57K |
| 2026-09-18 | TWD 13,00 | %0,00 | TWD 13,00 | TWD 13,00 | TWD 12,95 | 9,98K |
| 2026-09-17 | TWD 13,00 | %0,00 | TWD 13,00 | TWD 13,00 | TWD 13,00 | 1 |
| 2026-09-16 | TWD 13,00 | -%0,38 | TWD 13,00 | TWD 13,00 | TWD 13,00 | 3,10K |
| 2026-09-15 | TWD 13,05 | +%4,40 | TWD 12,50 | TWD 13,05 | TWD 12,35 | 24,01K |
| 2026-09-14 | TWD 12,50 | -%3,10 | TWD 13,00 | TWD 13,00 | TWD 12,35 | 30,10K |
| 2026-09-11 | TWD 12,90 | -%0,77 | TWD 12,35 | TWD 13,00 | TWD 12,35 | 24,10K |
| 2026-09-10 | TWD 13,00 | -%3,35 | TWD 13,45 | TWD 13,45 | TWD 12,85 | 13,00K |
| 2026-09-09 | TWD 13,45 | +%0,75 | TWD 13,45 | TWD 13,45 | TWD 13,35 | 30,27K |
| 2026-09-08 | TWD 13,35 | %0,00 | TWD 13,35 | TWD 13,35 | TWD 12,75 | 18,03K |
| 2026-09-07 | TWD 13,35 | -%0,37 | TWD 13,40 | TWD 13,40 | TWD 12,80 | 12,18K |
| 2026-09-04 | TWD 13,40 | +%3,08 | TWD 13,30 | TWD 13,40 | TWD 13,00 | 7,02K |
| 2026-09-03 | TWD 13,00 | -%6,47 | TWD 13,90 | TWD 13,90 | TWD 12,90 | 37,33K |
| 2026-09-02 | TWD 13,90 | %0,00 | TWD 13,90 | TWD 13,90 | TWD 13,30 | 4,02K |
| 2026-09-01 | TWD 13,90 | -%0,71 | TWD 14,00 | TWD 14,00 | TWD 13,30 | 9,02K |
| 2026-08-31 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,05 | TWD 13,55 | 14,00K |
| 2026-08-28 | TWD 14,00 | %0,00 | TWD 13,55 | TWD 14,00 | TWD 13,50 | 15,03K |
| 2026-08-27 | TWD 14,00 | -%1,41 | TWD 14,20 | TWD 14,25 | TWD 13,55 | 10,61K |
| 2026-08-26 | TWD 14,20 | -%0,35 | TWD 14,25 | TWD 14,25 | TWD 14,20 | 171 |
| 2026-08-25 | TWD 14,25 | +%0,35 | TWD 14,20 | TWD 14,25 | TWD 13,60 | 20,42K |
| 2026-08-24 | TWD 14,20 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 14,20 | 41 |
| 2026-08-21 | TWD 14,20 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 13,55 | 10,00K |
| 2026-08-20 | TWD 14,20 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 14,20 | 301 |
| 2026-08-19 | TWD 14,20 | -%0,35 | TWD 14,25 | TWD 14,25 | TWD 13,55 | 18,18K |
| 2026-08-18 | TWD 14,25 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 14,25 | 1,00K |
| 2026-08-17 | TWD 14,25 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 13,60 | 1,22K |
| 2026-08-14 | TWD 14,25 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 13,60 | 4,02K |
| 2026-08-13 | TWD 14,25 | +%0,35 | TWD 14,25 | TWD 14,25 | TWD 13,60 | 5,16K |
| 2026-08-12 | TWD 14,20 | +%4,03 | TWD 14,00 | TWD 14,25 | TWD 13,70 | 12,87K |
| 2026-08-11 | TWD 13,65 | -%8,08 | TWD 14,85 | TWD 14,85 | TWD 12,95 | 58,36K |
| 2026-08-10 | TWD 14,85 | %0,00 | TWD 14,85 | TWD 14,90 | TWD 14,30 | 17,46K |
| 2026-08-07 | TWD 14,85 | +%0,34 | TWD 14,80 | TWD 14,85 | TWD 14,70 | 15,01K |
| 2026-08-06 | TWD 14,80 | %0,00 | TWD 14,80 | TWD 14,80 | TWD 14,15 | 39 |
| 2026-08-05 | TWD 14,80 | -%0,34 | TWD 14,85 | TWD 14,85 | TWD 14,15 | 6,77K |
| 2026-08-04 | TWD 14,85 | %0,00 | TWD 14,85 | TWD 14,85 | TWD 14,30 | 1,15K |
| 2026-08-03 | TWD 14,85 | %0,00 | TWD 14,85 | TWD 14,85 | TWD 14,20 | 7,35K |
| 2026-07-31 | TWD 14,85 | +%1,37 | TWD 14,70 | TWD 14,85 | TWD 14,20 | 6,33K |
| 2026-07-30 | TWD 14,65 | -%2,33 | TWD 15,25 | TWD 15,25 | TWD 14,60 | 10,29K |
| 2026-07-29 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,20 | TWD 13,35 | 103,44K |
| 2026-07-28 | TWD 15,05 | +%3,08 | TWD 15,35 | TWD 15,35 | TWD 14,60 | 5,21K |
| 2026-07-27 | TWD 14,60 | -%0,68 | TWD 15,25 | TWD 15,30 | TWD 13,95 | 52,52K |
| 2026-07-24 | TWD 14,70 | -%2,00 | TWD 14,60 | TWD 14,70 | TWD 13,90 | 56,28K |
| 2026-07-23 | TWD 15,00 | -%7,98 | TWD 16,30 | TWD 16,30 | TWD 14,25 | 75,01K |
| 2026-07-22 | TWD 16,30 | -%1,21 | TWD 16,25 | TWD 16,30 | TWD 16,25 | 4,66K |
| 2026-07-21 | TWD 16,50 | +%0,92 | TWD 16,45 | TWD 16,50 | TWD 15,80 | 13,42K |
| 2026-07-20 | TWD 16,35 | -%4,66 | TWD 17,15 | TWD 17,15 | TWD 15,70 | 39,81K |
| 2026-07-17 | TWD 17,15 | +%1,48 | TWD 16,90 | TWD 17,15 | TWD 16,10 | 71,33K |
| 2026-07-16 | TWD 16,90 | -%4,25 | TWD 17,65 | TWD 17,65 | TWD 16,80 | 16,77K |
| 2026-07-15 | TWD 17,65 | +%3,82 | TWD 17,65 | TWD 17,65 | TWD 17,65 | 1,02K |
| 2026-07-14 | TWD 17,00 | -%3,13 | TWD 17,55 | TWD 17,55 | TWD 16,20 | 35,45K |
| 2026-07-13 | TWD 17,55 | +%2,33 | TWD 17,20 | TWD 18,40 | TWD 17,00 | 49,64K |
| 2026-07-10 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 17,15 | 0 |
| 2026-07-09 | TWD 17,15 | -%0,29 | TWD 17,20 | TWD 17,20 | TWD 16,40 | 1,53K |
| 2026-07-08 | TWD 17,20 | +%0,29 | TWD 17,15 | TWD 17,20 | TWD 16,40 | 22,11K |
| 2026-07-07 | TWD 17,15 | -%4,46 | TWD 17,95 | TWD 17,95 | TWD 16,35 | 20,90K |
| 2026-07-06 | TWD 17,95 | +%2,57 | TWD 17,90 | TWD 17,95 | TWD 17,15 | 14,05K |
| 2026-07-03 | TWD 17,50 | -%2,51 | TWD 18,00 | TWD 18,00 | TWD 16,40 | 46,09K |
| 2026-07-02 | TWD 17,95 | +%0,28 | TWD 17,90 | TWD 17,95 | TWD 17,15 | 16,19K |
| 2026-07-01 | TWD 17,90 | +%2,29 | TWD 17,60 | TWD 17,90 | TWD 16,80 | 30,54K |
| 2026-06-30 | TWD 17,50 | -%0,85 | TWD 18,50 | TWD 18,50 | TWD 16,65 | 49,50K |
| 2026-06-29 | TWD 17,65 | -%4,59 | TWD 18,50 | TWD 18,50 | TWD 17,65 | 8,02K |
| 2026-06-26 | TWD 18,50 | -%2,37 | TWD 19,00 | TWD 19,00 | TWD 17,30 | 51,86K |
| 2026-06-25 | TWD 18,95 | +%4,12 | TWD 18,20 | TWD 19,05 | TWD 18,10 | 31,92K |
| 2026-06-24 | TWD 18,20 | +%0,55 | TWD 18,10 | TWD 18,35 | TWD 17,20 | 64,74K |
| 2026-06-23 | TWD 18,10 | %0,00 | TWD 18,20 | TWD 18,20 | TWD 17,35 | 47,63K |
| 2026-06-22 | TWD 18,10 | +%0,56 | TWD 18,05 | TWD 18,20 | TWD 17,30 | 55,22K |
| 2026-06-18 | TWD 18,00 | -%0,83 | TWD 18,15 | TWD 18,15 | TWD 17,35 | 28,35K |
| 2026-06-17 | TWD 18,15 | +%0,28 | TWD 18,15 | TWD 18,20 | TWD 17,40 | 68,66K |
| 2026-06-16 | TWD 18,10 | -%4,23 | TWD 19,00 | TWD 19,00 | TWD 17,40 | 56,84K |
| 2026-06-15 | TWD 18,90 | -%0,53 | TWD 19,00 | TWD 19,55 | TWD 18,00 | 62,12K |
| 2026-06-12 | TWD 19,00 | +%2,15 | TWD 19,30 | TWD 19,30 | TWD 18,40 | 104,50K |
| 2026-06-11 | TWD 18,60 | -%6,77 | TWD 20,00 | TWD 20,15 | TWD 18,35 | 57,52K |
| 2026-06-10 | TWD 19,95 | +%2,31 | TWD 20,20 | TWD 20,20 | TWD 19,05 | 112,12K |
| 2026-06-09 | TWD 19,50 | +%1,04 | TWD 20,20 | TWD 20,20 | TWD 19,40 | 27,63K |
| 2026-06-08 | TWD 19,30 | -%4,93 | TWD 19,20 | TWD 19,70 | TWD 17,60 | 55,37K |
| 2026-06-05 | TWD 20,30 | %0,00 | TWD 20,10 | TWD 20,50 | TWD 19,50 | 105,91K |
| 2026-06-04 | TWD 20,30 | -%0,25 | TWD 20,35 | TWD 21,00 | TWD 19,10 | 93,96K |
| 2026-06-03 | TWD 20,35 | +%0,25 | TWD 20,50 | TWD 20,80 | TWD 19,70 | 88,12K |
| 2026-06-02 | TWD 20,30 | -%0,98 | TWD 20,50 | TWD 20,80 | TWD 19,60 | 134,57K |
| 2026-06-01 | TWD 20,50 | +%2,50 | TWD 20,10 | TWD 21,55 | TWD 19,65 | 65,03K |
| 2026-05-29 | TWD 20,00 | +%2,56 | TWD 20,40 | TWD 20,40 | TWD 19,60 | 19,45K |
| 2026-05-28 | TWD 19,50 | -%0,26 | TWD 19,55 | TWD 20,50 | TWD 19,50 | 65,03K |
| 2026-05-27 | TWD 19,55 | -%1,26 | TWD 19,60 | TWD 20,60 | TWD 19,30 | 83,73K |
| 2026-05-26 | TWD 19,80 | -%0,50 | TWD 19,90 | TWD 19,90 | TWD 18,95 | 62,30K |