Tricorntech Corporation 6909
TWSE · Tayvan · Elektronik Teknoloji
TWD 44,40+1,65 (+%3,86)
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 44,40 | +%3,86 | TWD 42,70 | TWD 44,95 | TWD 42,55 | 713,61K |
| 2026-10-01 | TWD 42,75 | -%0,23 | TWD 43,25 | TWD 43,25 | TWD 42,05 | 158,00K |
| 2026-09-30 | TWD 42,85 | +%2,15 | TWD 42,50 | TWD 43,10 | TWD 42,20 | 241,00K |
| 2026-09-29 | TWD 41,95 | +%1,08 | TWD 41,95 | TWD 42,70 | TWD 41,95 | 260,00K |
| 2026-09-24 | TWD 41,50 | +%0,12 | TWD 41,40 | TWD 41,50 | TWD 40,90 | 167,00K |
| 2026-09-23 | TWD 41,45 | -%1,07 | TWD 42,60 | TWD 42,60 | TWD 41,40 | 171,00K |
| 2026-09-22 | TWD 41,90 | -%2,22 | TWD 44,00 | TWD 44,00 | TWD 41,85 | 324,00K |
| 2026-09-21 | TWD 42,85 | +%1,66 | TWD 42,55 | TWD 44,00 | TWD 41,85 | 464,00K |
| 2026-09-18 | TWD 42,15 | +%1,08 | TWD 42,20 | TWD 42,20 | TWD 41,40 | 229,02K |
| 2026-09-17 | TWD 41,70 | %0,00 | TWD 41,70 | TWD 42,70 | TWD 41,45 | 292,00K |
| 2026-09-16 | TWD 41,70 | +%3,35 | TWD 40,70 | TWD 42,30 | TWD 40,70 | 330,00K |
| 2026-09-15 | TWD 40,35 | -%3,47 | TWD 41,80 | TWD 41,80 | TWD 40,25 | 374,12K |
| 2026-09-14 | TWD 41,80 | -%4,78 | TWD 43,00 | TWD 43,00 | TWD 40,90 | 1,77M |
| 2026-09-11 | TWD 43,90 | +%9,89 | TWD 40,95 | TWD 43,90 | TWD 40,95 | 809,50K |
| 2026-09-10 | TWD 39,95 | -%0,25 | TWD 40,15 | TWD 40,15 | TWD 39,35 | 177,00K |
| 2026-09-09 | TWD 40,05 | +%0,25 | TWD 40,05 | TWD 40,55 | TWD 40,00 | 174,01K |
| 2026-09-08 | TWD 39,95 | -%0,37 | TWD 40,10 | TWD 40,35 | TWD 39,85 | 154,00K |
| 2026-09-07 | TWD 40,10 | -%1,47 | TWD 40,35 | TWD 40,40 | TWD 40,05 | 147,00K |
| 2026-09-04 | TWD 40,70 | +%2,78 | TWD 40,10 | TWD 40,70 | TWD 39,85 | 143,00K |
| 2026-09-03 | TWD 39,60 | -%3,18 | TWD 40,85 | TWD 41,40 | TWD 39,55 | 223,00K |
| 2026-09-02 | TWD 40,90 | -%0,61 | TWD 41,15 | TWD 41,45 | TWD 40,50 | 126,00K |
| 2026-09-01 | TWD 41,15 | +%0,86 | TWD 40,80 | TWD 41,70 | TWD 40,80 | 133,00K |
| 2026-08-31 | TWD 40,80 | -%1,57 | TWD 40,60 | TWD 42,30 | TWD 40,15 | 173,00K |
| 2026-08-28 | TWD 41,45 | -%0,24 | TWD 41,75 | TWD 42,45 | TWD 41,30 | 150,01K |
| 2026-08-27 | TWD 41,55 | +%2,47 | TWD 40,60 | TWD 42,35 | TWD 40,60 | 228,00K |
| 2026-08-26 | TWD 40,55 | +%1,12 | TWD 40,50 | TWD 41,00 | TWD 40,15 | 169,00K |
| 2026-08-25 | TWD 40,10 | +%0,25 | TWD 39,60 | TWD 40,10 | TWD 38,95 | 166,06K |
| 2026-08-24 | TWD 40,00 | %0,00 | TWD 39,65 | TWD 40,85 | TWD 39,65 | 148,10K |
| 2026-08-21 | TWD 40,00 | -%0,99 | TWD 39,90 | TWD 40,20 | TWD 39,60 | 125,38K |
| 2026-08-20 | TWD 40,40 | +%2,80 | TWD 39,45 | TWD 40,40 | TWD 39,45 | 142,15K |
| 2026-08-19 | TWD 39,30 | -%1,75 | TWD 39,00 | TWD 40,05 | TWD 38,75 | 183,38K |
| 2026-08-18 | TWD 40,00 | -%0,37 | TWD 40,25 | TWD 41,00 | TWD 39,90 | 169,00K |
| 2026-08-17 | TWD 40,15 | -%0,62 | TWD 40,40 | TWD 40,70 | TWD 40,05 | 211,00K |
| 2026-08-14 | TWD 40,40 | -%2,88 | TWD 41,60 | TWD 41,60 | TWD 40,15 | 225,00K |
| 2026-08-13 | TWD 41,60 | -%0,72 | TWD 42,55 | TWD 42,95 | TWD 41,50 | 163,00K |
| 2026-08-12 | TWD 41,90 | +%2,70 | TWD 40,80 | TWD 42,40 | TWD 40,80 | 214,00K |
| 2026-08-11 | TWD 40,80 | -%2,51 | TWD 41,15 | TWD 41,25 | TWD 40,15 | 197,00K |
| 2026-08-10 | TWD 41,85 | +%2,83 | TWD 40,80 | TWD 43,35 | TWD 40,80 | 275,12K |
| 2026-08-07 | TWD 40,70 | -%0,37 | TWD 41,00 | TWD 41,40 | TWD 40,40 | 188,09K |
| 2026-08-06 | TWD 40,85 | -%0,73 | TWD 41,15 | TWD 41,15 | TWD 39,90 | 184,00K |
| 2026-08-05 | TWD 41,15 | +%2,36 | TWD 41,50 | TWD 41,70 | TWD 41,05 | 208,01K |
| 2026-08-04 | TWD 40,20 | +%0,37 | TWD 39,95 | TWD 40,60 | TWD 39,55 | 285,01K |
| 2026-08-03 | TWD 40,05 | -%0,74 | TWD 40,25 | TWD 41,15 | TWD 39,30 | 312,12K |
| 2026-07-31 | TWD 40,35 | +%7,60 | TWD 39,50 | TWD 40,70 | TWD 39,25 | 295,00K |
| 2026-07-30 | TWD 37,50 | -%1,83 | TWD 38,10 | TWD 39,15 | TWD 37,15 | 345,05K |
| 2026-07-29 | TWD 38,20 | -%3,66 | TWD 40,00 | TWD 40,00 | TWD 36,60 | 737,00K |
| 2026-07-28 | TWD 39,65 | -%4,34 | TWD 39,65 | TWD 40,50 | TWD 39,45 | 486,00K |
| 2026-07-27 | TWD 41,45 | -%0,60 | TWD 42,00 | TWD 42,25 | TWD 40,60 | 346,00K |
| 2026-07-24 | TWD 41,70 | -%3,47 | TWD 42,95 | TWD 43,20 | TWD 41,50 | 398,00K |
| 2026-07-23 | TWD 43,20 | -%0,80 | TWD 44,05 | TWD 44,15 | TWD 42,60 | 262,00K |
| 2026-07-22 | TWD 43,55 | +%0,46 | TWD 43,80 | TWD 44,30 | TWD 43,45 | 316,00K |
| 2026-07-21 | TWD 43,35 | +%1,88 | TWD 42,80 | TWD 43,40 | TWD 42,75 | 317,00K |
| 2026-07-20 | TWD 42,55 | -%3,08 | TWD 43,80 | TWD 45,05 | TWD 41,55 | 500,00K |
| 2026-07-17 | TWD 43,90 | -%6,40 | TWD 46,00 | TWD 46,20 | TWD 43,50 | 794,10K |
| 2026-07-16 | TWD 46,90 | -%2,19 | TWD 47,95 | TWD 48,30 | TWD 46,90 | 403,15K |
| 2026-07-15 | TWD 47,95 | +%1,16 | TWD 48,20 | TWD 48,20 | TWD 46,90 | 440,00K |
| 2026-07-14 | TWD 47,40 | -%4,91 | TWD 48,25 | TWD 48,75 | TWD 45,30 | 1,26M |
| 2026-07-13 | TWD 49,85 | -%2,83 | TWD 51,50 | TWD 52,00 | TWD 49,30 | 613,00K |
| 2026-07-10 | TWD 51,30 | %0,00 | TWD 51,30 | TWD 51,30 | TWD 51,30 | 0 |
| 2026-07-09 | TWD 51,30 | -%2,66 | TWD 53,00 | TWD 53,30 | TWD 51,20 | 423,10K |
| 2026-07-08 | TWD 52,70 | -%2,59 | TWD 54,10 | TWD 54,10 | TWD 51,90 | 958,03K |
| 2026-07-07 | TWD 54,10 | -%6,08 | TWD 58,70 | TWD 59,30 | TWD 54,00 | 1,32M |
| 2026-07-06 | TWD 57,60 | -%3,52 | TWD 59,30 | TWD 61,50 | TWD 57,50 | 1,51M |
| 2026-07-03 | TWD 59,70 | +%1,19 | TWD 57,90 | TWD 60,50 | TWD 57,60 | 1,23M |
| 2026-07-02 | TWD 59,00 | -%2,64 | TWD 61,00 | TWD 61,50 | TWD 58,20 | 4,29M |
| 2026-07-01 | TWD 60,60 | +%9,98 | TWD 55,90 | TWD 60,60 | TWD 55,00 | 3,55M |
| 2026-06-30 | TWD 55,10 | -%0,72 | TWD 56,50 | TWD 56,50 | TWD 55,00 | 720,12K |
| 2026-06-29 | TWD 55,50 | +%0,91 | TWD 55,50 | TWD 58,00 | TWD 54,70 | 1,08M |
| 2026-06-26 | TWD 55,00 | -%5,82 | TWD 57,20 | TWD 57,60 | TWD 54,90 | 1,58M |
| 2026-06-25 | TWD 58,40 | -%3,31 | TWD 60,90 | TWD 60,90 | TWD 57,50 | 2,26M |
| 2026-06-24 | TWD 60,40 | -%1,63 | TWD 57,30 | TWD 64,50 | TWD 56,50 | 10,13M |
| 2026-06-23 | TWD 61,40 | +%9,84 | TWD 61,40 | TWD 61,40 | TWD 61,40 | 2,00M |
| 2026-06-22 | TWD 55,90 | +%9,82 | TWD 55,90 | TWD 55,90 | TWD 55,90 | 506,00K |
| 2026-06-18 | TWD 50,90 | +%9,94 | TWD 46,45 | TWD 50,90 | TWD 46,30 | 529,00K |
| 2026-06-17 | TWD 46,30 | %0,00 | TWD 46,75 | TWD 46,75 | TWD 45,75 | 235,26K |
| 2026-06-16 | TWD 46,30 | -%2,83 | TWD 49,15 | TWD 49,15 | TWD 45,80 | 565,01K |
| 2026-06-15 | TWD 47,65 | +%7,44 | TWD 45,05 | TWD 47,65 | TWD 45,05 | 709,00K |
| 2026-06-12 | TWD 44,35 | +%1,49 | TWD 45,00 | TWD 46,25 | TWD 43,90 | 1,16M |
| 2026-06-11 | TWD 43,70 | +%0,58 | TWD 44,30 | TWD 44,85 | TWD 42,30 | 653,49K |
| 2026-06-10 | TWD 43,45 | -%7,26 | TWD 45,75 | TWD 47,90 | TWD 43,35 | 792,00K |
| 2026-06-09 | TWD 46,85 | +%1,85 | TWD 46,75 | TWD 47,15 | TWD 46,05 | 344,10K |
| 2026-06-08 | TWD 46,00 | -%4,27 | TWD 43,25 | TWD 46,35 | TWD 43,25 | 659,00K |
| 2026-06-05 | TWD 48,05 | -%0,41 | TWD 48,25 | TWD 48,30 | TWD 46,25 | 534,00K |
| 2026-06-04 | TWD 48,25 | -%5,21 | TWD 50,90 | TWD 50,90 | TWD 47,85 | 881,50K |
| 2026-06-03 | TWD 50,90 | -%0,78 | TWD 51,50 | TWD 52,20 | TWD 50,50 | 585,01K |
| 2026-06-02 | TWD 51,30 | -%2,84 | TWD 53,00 | TWD 53,50 | TWD 50,60 | 634,00K |
| 2026-06-01 | TWD 52,80 | -%1,31 | TWD 53,30 | TWD 54,50 | TWD 52,40 | 632,17K |
| 2026-05-29 | TWD 53,50 | +%4,29 | TWD 51,90 | TWD 55,10 | TWD 51,80 | 858,10K |
| 2026-05-28 | TWD 51,30 | -%3,21 | TWD 53,00 | TWD 54,30 | TWD 51,00 | 671,00K |
| 2026-05-27 | TWD 53,00 | -%3,99 | TWD 55,80 | TWD 56,50 | TWD 53,00 | 940,31K |