VSO Electronics Co., Ltd. 6913
TPEX · Tayvan · Üretici İmalatı
TWD 130,00+1,00 (+%0,78)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 130,00 | +%0,78 | TWD 129,00 | TWD 130,00 | TWD 129,00 | 104,91K |
| 2026-10-01 | TWD 129,00 | +%0,39 | TWD 129,50 | TWD 129,50 | TWD 127,00 | 96,63K |
| 2026-09-30 | TWD 128,50 | +%1,18 | TWD 128,50 | TWD 129,50 | TWD 128,50 | 76,54K |
| 2026-09-29 | TWD 127,00 | -%0,39 | TWD 127,50 | TWD 128,50 | TWD 127,00 | 100,51K |
| 2026-09-24 | TWD 127,50 | -%0,39 | TWD 128,00 | TWD 128,50 | TWD 127,00 | 96,07K |
| 2026-09-23 | TWD 128,00 | -%0,78 | TWD 130,50 | TWD 130,50 | TWD 128,00 | 207,08K |
| 2026-09-22 | TWD 129,00 | -%0,77 | TWD 131,50 | TWD 132,00 | TWD 128,50 | 220,23K |
| 2026-09-21 | TWD 130,00 | -%0,38 | TWD 130,50 | TWD 130,50 | TWD 129,00 | 160,35K |
| 2026-09-18 | TWD 130,50 | +%1,56 | TWD 131,00 | TWD 131,00 | TWD 128,50 | 188,43K |
| 2026-09-17 | TWD 128,50 | +%1,58 | TWD 127,00 | TWD 130,00 | TWD 127,00 | 274,42K |
| 2026-09-16 | TWD 126,50 | +%1,61 | TWD 126,00 | TWD 127,00 | TWD 125,00 | 157,47K |
| 2026-09-15 | TWD 124,50 | -%0,80 | TWD 126,00 | TWD 127,00 | TWD 124,50 | 228,45K |
| 2026-09-14 | TWD 125,50 | -%2,33 | TWD 128,50 | TWD 128,50 | TWD 122,50 | 383,29K |
| 2026-09-11 | TWD 128,50 | -%0,39 | TWD 127,00 | TWD 130,50 | TWD 127,00 | 369,85K |
| 2026-09-10 | TWD 129,00 | -%1,53 | TWD 131,50 | TWD 131,50 | TWD 129,00 | 265,93K |
| 2026-09-09 | TWD 131,00 | +%0,38 | TWD 132,50 | TWD 133,00 | TWD 130,50 | 353,38K |
| 2026-09-08 | TWD 130,50 | -%4,40 | TWD 135,00 | TWD 135,00 | TWD 130,50 | 516,39K |
| 2026-09-07 | TWD 136,50 | -%9,60 | TWD 143,00 | TWD 143,00 | TWD 136,00 | 1,52M |
| 2026-09-04 | TWD 151,00 | +%1,34 | TWD 153,50 | TWD 155,00 | TWD 145,00 | 838,31K |
| 2026-09-03 | TWD 149,00 | -%2,61 | TWD 154,00 | TWD 157,00 | TWD 149,00 | 591,65K |
| 2026-09-02 | TWD 153,00 | -%5,85 | TWD 162,00 | TWD 162,00 | TWD 152,50 | 736,98K |
| 2026-09-01 | TWD 162,50 | -%2,11 | TWD 165,00 | TWD 168,50 | TWD 159,00 | 1.000,00K |
| 2026-08-31 | TWD 166,00 | +%4,40 | TWD 159,00 | TWD 169,00 | TWD 156,50 | 2,42M |
| 2026-08-28 | TWD 159,00 | +%0,63 | TWD 162,50 | TWD 164,00 | TWD 152,50 | 1,97M |
| 2026-08-27 | TWD 158,00 | +%9,72 | TWD 146,00 | TWD 158,00 | TWD 146,00 | 1,33M |
| 2026-08-26 | TWD 144,00 | +%2,86 | TWD 140,00 | TWD 144,50 | TWD 138,50 | 194,85K |
| 2026-08-25 | TWD 140,00 | +%1,08 | TWD 138,00 | TWD 140,00 | TWD 137,00 | 200,54K |
| 2026-08-24 | TWD 138,50 | -%0,36 | TWD 137,50 | TWD 140,00 | TWD 137,00 | 160,39K |
| 2026-08-21 | TWD 139,00 | -%2,11 | TWD 142,00 | TWD 142,00 | TWD 136,50 | 317,44K |
| 2026-08-20 | TWD 142,00 | +%1,07 | TWD 142,00 | TWD 142,50 | TWD 139,50 | 176,21K |
| 2026-08-19 | TWD 140,50 | -%3,10 | TWD 143,00 | TWD 146,00 | TWD 139,00 | 408,85K |
| 2026-08-18 | TWD 145,00 | -%2,68 | TWD 150,00 | TWD 150,00 | TWD 145,00 | 249,30K |
| 2026-08-17 | TWD 149,00 | +%0,68 | TWD 150,00 | TWD 150,50 | TWD 147,00 | 335,97K |
| 2026-08-14 | TWD 148,00 | -%1,00 | TWD 154,00 | TWD 154,00 | TWD 146,50 | 759,79K |
| 2026-08-13 | TWD 149,50 | -%0,33 | TWD 150,00 | TWD 155,00 | TWD 146,50 | 1,21M |
| 2026-08-12 | TWD 150,00 | +%2,04 | TWD 150,50 | TWD 151,50 | TWD 145,50 | 1,04M |
| 2026-08-11 | TWD 147,00 | +%0,68 | TWD 148,00 | TWD 148,00 | TWD 140,50 | 468,25K |
| 2026-08-10 | TWD 146,00 | %0,00 | TWD 152,00 | TWD 153,00 | TWD 144,50 | 947,85K |
| 2026-08-07 | TWD 146,00 | +%5,04 | TWD 142,00 | TWD 151,00 | TWD 141,00 | 2,29M |
| 2026-08-06 | TWD 139,00 | +%9,88 | TWD 126,50 | TWD 139,00 | TWD 126,50 | 1,03M |
| 2026-08-05 | TWD 126,50 | -%1,17 | TWD 130,00 | TWD 130,00 | TWD 126,00 | 117,04K |
| 2026-08-04 | TWD 128,00 | +%2,81 | TWD 124,00 | TWD 128,50 | TWD 124,00 | 150,17K |
| 2026-08-03 | TWD 124,50 | +%3,32 | TWD 120,50 | TWD 124,50 | TWD 120,50 | 122,74K |
| 2026-07-31 | TWD 120,50 | +%4,78 | TWD 118,50 | TWD 121,00 | TWD 118,50 | 89,47K |
| 2026-07-30 | TWD 115,00 | -%0,43 | TWD 114,50 | TWD 117,50 | TWD 112,50 | 110,08K |
| 2026-07-29 | TWD 115,50 | -%2,94 | TWD 119,00 | TWD 119,00 | TWD 111,50 | 286,51K |
| 2026-07-28 | TWD 119,00 | -%3,25 | TWD 120,00 | TWD 120,00 | TWD 117,00 | 127,49K |
| 2026-07-27 | TWD 123,00 | %0,00 | TWD 123,00 | TWD 123,00 | TWD 119,50 | 69,92K |
| 2026-07-24 | TWD 123,00 | -%2,77 | TWD 125,00 | TWD 125,50 | TWD 122,00 | 136,13K |
| 2026-07-23 | TWD 126,50 | %0,00 | TWD 127,50 | TWD 127,50 | TWD 124,00 | 63,00K |
| 2026-07-22 | TWD 126,50 | %0,00 | TWD 127,00 | TWD 127,50 | TWD 125,50 | 97,66K |
| 2026-07-21 | TWD 126,50 | +%5,86 | TWD 121,00 | TWD 126,50 | TWD 121,00 | 178,02K |
| 2026-07-20 | TWD 119,50 | %0,00 | TWD 119,00 | TWD 121,00 | TWD 114,50 | 201,97K |
| 2026-07-17 | TWD 119,50 | -%5,91 | TWD 123,00 | TWD 125,00 | TWD 118,50 | 225,32K |
| 2026-07-16 | TWD 127,00 | +%1,20 | TWD 125,00 | TWD 129,00 | TWD 123,50 | 107,70K |
| 2026-07-15 | TWD 125,50 | +%0,40 | TWD 125,00 | TWD 127,00 | TWD 124,00 | 117,73K |
| 2026-07-14 | TWD 125,00 | -%0,40 | TWD 125,50 | TWD 125,50 | TWD 118,50 | 282,43K |
| 2026-07-13 | TWD 125,50 | -%1,18 | TWD 126,50 | TWD 130,00 | TWD 125,50 | 201,16K |
| 2026-07-09 | TWD 127,00 | +%1,20 | TWD 127,00 | TWD 128,50 | TWD 125,50 | 229,24K |
| 2026-07-08 | TWD 125,50 | +%0,40 | TWD 132,00 | TWD 133,00 | TWD 123,50 | 402,70K |
| 2026-07-07 | TWD 125,00 | %0,00 | TWD 125,50 | TWD 126,00 | TWD 123,00 | 215,91K |
| 2026-07-06 | TWD 125,00 | +%1,63 | TWD 123,00 | TWD 128,00 | TWD 123,00 | 175,30K |
| 2026-07-03 | TWD 123,00 | +%2,93 | TWD 118,00 | TWD 123,50 | TWD 118,00 | 143,16K |
| 2026-07-02 | TWD 119,50 | +%1,70 | TWD 119,00 | TWD 120,50 | TWD 118,50 | 90,93K |
| 2026-07-01 | TWD 117,50 | -%1,67 | TWD 120,00 | TWD 121,00 | TWD 117,50 | 156,42K |
| 2026-06-30 | TWD 119,50 | +%0,84 | TWD 120,50 | TWD 120,50 | TWD 118,50 | 120,16K |
| 2026-06-29 | TWD 118,50 | +%0,85 | TWD 118,00 | TWD 120,50 | TWD 116,50 | 157,21K |
| 2026-06-26 | TWD 117,50 | -%2,89 | TWD 120,00 | TWD 123,00 | TWD 117,00 | 341,68K |
| 2026-06-25 | TWD 121,00 | -%0,82 | TWD 123,50 | TWD 124,00 | TWD 120,50 | 183,26K |
| 2026-06-24 | TWD 122,00 | -%0,81 | TWD 122,00 | TWD 124,50 | TWD 120,00 | 174,41K |
| 2026-06-23 | TWD 123,00 | -%1,99 | TWD 126,50 | TWD 126,50 | TWD 122,00 | 199,92K |
| 2026-06-22 | TWD 125,50 | -%0,40 | TWD 128,50 | TWD 129,50 | TWD 124,00 | 213,06K |
| 2026-06-18 | TWD 126,00 | %0,00 | TWD 125,50 | TWD 127,50 | TWD 125,50 | 153,81K |
| 2026-06-17 | TWD 126,00 | +%1,61 | TWD 125,00 | TWD 126,00 | TWD 123,50 | 101,22K |
| 2026-06-16 | TWD 124,00 | -%4,62 | TWD 131,50 | TWD 131,50 | TWD 124,00 | 250,42K |
| 2026-06-15 | TWD 130,00 | +%4,42 | TWD 127,50 | TWD 132,00 | TWD 125,50 | 278,28K |
| 2026-06-12 | TWD 124,50 | +%1,22 | TWD 125,50 | TWD 126,00 | TWD 123,50 | 142,46K |
| 2026-06-11 | TWD 123,00 | -%1,60 | TWD 124,50 | TWD 126,50 | TWD 120,50 | 219,20K |
| 2026-06-10 | TWD 125,00 | -%8,09 | TWD 134,00 | TWD 135,50 | TWD 125,00 | 335,27K |
| 2026-06-09 | TWD 136,00 | +%4,62 | TWD 132,00 | TWD 136,50 | TWD 130,50 | 317,92K |
| 2026-06-08 | TWD 130,00 | -%2,99 | TWD 124,00 | TWD 130,00 | TWD 123,00 | 371,73K |
| 2026-06-05 | TWD 134,00 | -%1,83 | TWD 136,50 | TWD 136,50 | TWD 133,00 | 214,60K |
| 2026-06-04 | TWD 136,50 | %0,00 | TWD 136,50 | TWD 137,00 | TWD 132,50 | 316,20K |
| 2026-06-03 | TWD 136,50 | +%1,11 | TWD 135,50 | TWD 137,50 | TWD 135,00 | 212,05K |
| 2026-06-02 | TWD 135,00 | -%3,57 | TWD 141,50 | TWD 141,50 | TWD 132,50 | 497,73K |
| 2026-06-01 | TWD 140,00 | -%0,71 | TWD 142,50 | TWD 142,50 | TWD 136,50 | 372,36K |
| 2026-05-29 | TWD 141,00 | -%0,70 | TWD 144,00 | TWD 146,00 | TWD 140,50 | 480,06K |
| 2026-05-28 | TWD 142,00 | -%1,39 | TWD 144,50 | TWD 146,50 | TWD 139,00 | 626,61K |
| 2026-05-27 | TWD 144,00 | -%3,36 | TWD 150,00 | TWD 150,00 | TWD 142,50 | 898,29K |
| 2026-05-26 | TWD 149,00 | +%5,67 | TWD 144,00 | TWD 152,00 | TWD 144,00 | 2,00M |