Phoenix Pioneer Technology Co., Ltd. 6920
TPEX · Tayvan · Elektronik Teknoloji
TWD 102,00-3,00 (-%2,86)
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 102,00 | -%2,39 | TWD 105,00 | TWD 105,50 | TWD 101,00 | 1,50M |
| 2026-10-01 | TWD 104,50 | -%3,69 | TWD 108,50 | TWD 108,50 | TWD 102,50 | 1,35M |
| 2026-09-30 | TWD 108,50 | +%6,37 | TWD 102,00 | TWD 112,50 | TWD 101,50 | 3,54M |
| 2026-09-29 | TWD 102,00 | -%0,49 | TWD 103,00 | TWD 103,50 | TWD 100,00 | 1,46M |
| 2026-09-24 | TWD 102,50 | -%1,44 | TWD 102,50 | TWD 103,00 | TWD 99,60 | 1,14M |
| 2026-09-23 | TWD 104,00 | +%4,94 | TWD 98,70 | TWD 107,50 | TWD 98,10 | 3,93M |
| 2026-09-22 | TWD 99,10 | +%3,88 | TWD 96,10 | TWD 99,90 | TWD 95,90 | 1,43M |
| 2026-09-21 | TWD 95,40 | -%1,04 | TWD 95,80 | TWD 96,20 | TWD 94,60 | 496,75K |
| 2026-09-18 | TWD 96,40 | +%0,73 | TWD 97,20 | TWD 97,30 | TWD 94,70 | 727,32K |
| 2026-09-17 | TWD 95,70 | -%1,44 | TWD 98,00 | TWD 99,00 | TWD 94,70 | 985,09K |
| 2026-09-16 | TWD 97,10 | +%4,41 | TWD 92,50 | TWD 99,40 | TWD 89,90 | 2,07M |
| 2026-09-15 | TWD 93,00 | -%5,10 | TWD 98,50 | TWD 100,50 | TWD 92,10 | 2,31M |
| 2026-09-14 | TWD 98,00 | +%3,27 | TWD 94,00 | TWD 100,50 | TWD 93,70 | 3,57M |
| 2026-09-11 | TWD 94,90 | -%0,21 | TWD 94,80 | TWD 96,20 | TWD 91,50 | 1,47M |
| 2026-09-10 | TWD 95,10 | -%2,96 | TWD 98,50 | TWD 99,50 | TWD 94,50 | 761,84K |
| 2026-09-09 | TWD 98,00 | +%2,08 | TWD 97,00 | TWD 99,20 | TWD 95,70 | 1,45M |
| 2026-09-08 | TWD 96,00 | +%3,34 | TWD 93,30 | TWD 99,40 | TWD 93,00 | 1,36M |
| 2026-09-07 | TWD 92,90 | +%2,20 | TWD 91,70 | TWD 94,00 | TWD 90,00 | 737,83K |
| 2026-09-04 | TWD 90,90 | +%1,34 | TWD 90,00 | TWD 91,40 | TWD 88,30 | 643,94K |
| 2026-09-03 | TWD 89,70 | -%3,65 | TWD 93,50 | TWD 95,60 | TWD 88,60 | 919,51K |
| 2026-09-02 | TWD 93,10 | -%5,29 | TWD 97,70 | TWD 98,30 | TWD 92,80 | 1,05M |
| 2026-09-01 | TWD 98,30 | +%5,47 | TWD 93,80 | TWD 100,50 | TWD 92,10 | 1,57M |
| 2026-08-31 | TWD 93,20 | %0,00 | TWD 92,70 | TWD 94,00 | TWD 90,00 | 1,05M |
| 2026-08-28 | TWD 93,20 | +%4,72 | TWD 92,40 | TWD 95,70 | TWD 88,00 | 1,90M |
| 2026-08-27 | TWD 89,00 | +%10,42 | TWD 80,70 | TWD 91,60 | TWD 80,20 | 1,95M |
| 2026-08-26 | TWD 80,60 | +%0,75 | TWD 81,00 | TWD 81,10 | TWD 78,80 | 660,73K |
| 2026-08-25 | TWD 80,00 | %0,00 | TWD 79,50 | TWD 81,30 | TWD 77,80 | 446,15K |
| 2026-08-24 | TWD 80,00 | +%1,78 | TWD 79,70 | TWD 81,80 | TWD 77,80 | 625,16K |
| 2026-08-21 | TWD 78,60 | +%0,26 | TWD 77,80 | TWD 80,00 | TWD 77,80 | 304,79K |
| 2026-08-20 | TWD 78,40 | +%4,39 | TWD 76,30 | TWD 80,30 | TWD 76,20 | 554,02K |
| 2026-08-19 | TWD 75,10 | %0,00 | TWD 74,70 | TWD 76,00 | TWD 72,60 | 441,16K |
| 2026-08-18 | TWD 75,10 | -%2,34 | TWD 76,20 | TWD 77,60 | TWD 74,70 | 740,38K |
| 2026-08-17 | TWD 76,90 | -%0,90 | TWD 77,40 | TWD 78,00 | TWD 74,00 | 565,84K |
| 2026-08-14 | TWD 77,60 | -%3,36 | TWD 81,00 | TWD 81,50 | TWD 77,10 | 900,26K |
| 2026-08-13 | TWD 80,30 | +%0,38 | TWD 80,30 | TWD 81,90 | TWD 79,10 | 627,23K |
| 2026-08-12 | TWD 80,00 | +%2,43 | TWD 78,50 | TWD 82,10 | TWD 78,20 | 669,15K |
| 2026-08-11 | TWD 78,10 | -%3,46 | TWD 80,00 | TWD 81,00 | TWD 76,80 | 710,52K |
| 2026-08-10 | TWD 80,90 | +%2,41 | TWD 80,20 | TWD 82,90 | TWD 80,00 | 769,28K |
| 2026-08-07 | TWD 79,00 | +%0,64 | TWD 80,50 | TWD 85,20 | TWD 77,70 | 817,86K |
| 2026-08-06 | TWD 78,50 | -%2,24 | TWD 80,00 | TWD 81,00 | TWD 73,70 | 842,84K |
| 2026-08-05 | TWD 80,30 | +%4,42 | TWD 77,00 | TWD 85,10 | TWD 76,30 | 1,15M |
| 2026-08-04 | TWD 76,90 | -%1,03 | TWD 76,50 | TWD 77,40 | TWD 74,10 | 794,97K |
| 2026-08-03 | TWD 77,70 | +%0,91 | TWD 75,00 | TWD 80,10 | TWD 72,10 | 1,08M |
| 2026-07-31 | TWD 77,00 | +%28,76 | TWD 62,00 | TWD 77,20 | TWD 62,00 | 1,67M |
| 2026-07-30 | TWD 59,80 | -%0,66 | TWD 60,50 | TWD 65,50 | TWD 57,10 | 1,17M |
| 2026-07-29 | TWD 60,20 | -%7,81 | TWD 66,20 | TWD 66,60 | TWD 57,00 | 2,26M |
| 2026-07-28 | TWD 65,30 | -%8,42 | TWD 71,00 | TWD 71,00 | TWD 64,80 | 1,25M |
| 2026-07-27 | TWD 71,30 | -%2,06 | TWD 73,10 | TWD 74,30 | TWD 69,50 | 1,36M |
| 2026-07-24 | TWD 72,80 | -%3,19 | TWD 74,80 | TWD 75,30 | TWD 70,00 | 1,87M |
| 2026-07-23 | TWD 75,20 | -%5,53 | TWD 79,70 | TWD 80,40 | TWD 74,70 | 1,22M |
| 2026-07-22 | TWD 79,60 | -%0,75 | TWD 80,30 | TWD 85,90 | TWD 79,10 | 1,15M |
| 2026-07-21 | TWD 80,20 | +%5,80 | TWD 75,00 | TWD 80,20 | TWD 74,90 | 825,96K |
| 2026-07-20 | TWD 75,80 | -%4,41 | TWD 78,60 | TWD 78,80 | TWD 69,70 | 2,19M |
| 2026-07-17 | TWD 79,30 | -%11,30 | TWD 88,50 | TWD 88,70 | TWD 77,50 | 3,18M |
| 2026-07-16 | TWD 89,40 | -%3,56 | TWD 91,60 | TWD 92,50 | TWD 88,50 | 970,74K |
| 2026-07-15 | TWD 92,70 | +%0,43 | TWD 91,00 | TWD 94,20 | TWD 90,00 | 696,14K |
| 2026-07-14 | TWD 92,30 | -%0,75 | TWD 91,70 | TWD 92,30 | TWD 84,60 | 2,06M |
| 2026-07-13 | TWD 93,00 | -%5,20 | TWD 98,00 | TWD 100,00 | TWD 92,00 | 869,28K |
| 2026-07-10 | TWD 98,10 | %0,00 | TWD 98,10 | TWD 98,10 | TWD 98,10 | 0 |
| 2026-07-09 | TWD 98,10 | +%5,60 | TWD 92,00 | TWD 100,50 | TWD 90,10 | 1,12M |
| 2026-07-08 | TWD 92,90 | -%2,42 | TWD 93,60 | TWD 95,70 | TWD 89,70 | 2,43M |
| 2026-07-07 | TWD 95,20 | -%4,13 | TWD 99,50 | TWD 102,00 | TWD 94,80 | 1,94M |
| 2026-07-06 | TWD 99,30 | +%0,20 | TWD 99,50 | TWD 106,00 | TWD 98,70 | 1,29M |
| 2026-07-03 | TWD 99,10 | -%0,70 | TWD 99,00 | TWD 100,00 | TWD 96,60 | 1,99M |
| 2026-07-02 | TWD 99,80 | -%2,63 | TWD 102,50 | TWD 102,50 | TWD 98,50 | 1,42M |
| 2026-07-01 | TWD 102,50 | +%2,71 | TWD 99,00 | TWD 107,50 | TWD 98,90 | 2,16M |
| 2026-06-30 | TWD 99,80 | -%0,70 | TWD 99,90 | TWD 101,00 | TWD 99,30 | 865,48K |
| 2026-06-29 | TWD 100,50 | +%1,31 | TWD 99,50 | TWD 100,50 | TWD 98,00 | 1,22M |
| 2026-06-26 | TWD 99,20 | -%2,27 | TWD 101,00 | TWD 102,50 | TWD 98,80 | 2,34M |
| 2026-06-25 | TWD 101,50 | -%3,79 | TWD 106,50 | TWD 107,00 | TWD 101,00 | 1,02M |
| 2026-06-24 | TWD 105,50 | -%4,52 | TWD 110,00 | TWD 110,00 | TWD 103,00 | 2,67M |
| 2026-06-23 | TWD 110,50 | -%1,34 | TWD 112,00 | TWD 114,50 | TWD 108,00 | 1,87M |
| 2026-06-22 | TWD 112,00 | %0,00 | TWD 111,00 | TWD 116,50 | TWD 107,50 | 2,97M |
| 2026-06-18 | TWD 112,00 | +%1,36 | TWD 113,00 | TWD 118,00 | TWD 107,50 | 3,01M |
| 2026-06-17 | TWD 110,50 | +%11,96 | TWD 97,90 | TWD 111,50 | TWD 97,30 | 2,47M |
| 2026-06-16 | TWD 98,70 | -%1,79 | TWD 101,00 | TWD 101,00 | TWD 98,00 | 1,20M |
| 2026-06-15 | TWD 100,50 | +%0,50 | TWD 102,00 | TWD 104,50 | TWD 99,60 | 1,64M |
| 2026-06-12 | TWD 100,00 | +%0,30 | TWD 99,50 | TWD 106,50 | TWD 99,50 | 1,31M |
| 2026-06-11 | TWD 99,70 | -%0,80 | TWD 100,50 | TWD 104,50 | TWD 96,80 | 2,14M |
| 2026-06-10 | TWD 100,50 | -%8,64 | TWD 109,50 | TWD 111,00 | TWD 99,80 | 2,33M |
| 2026-06-09 | TWD 110,00 | +%2,33 | TWD 109,00 | TWD 114,00 | TWD 108,50 | 1,66M |
| 2026-06-08 | TWD 107,50 | %0,00 | TWD 102,00 | TWD 110,50 | TWD 90,00 | 2,63M |
| 2026-06-05 | TWD 107,50 | -%4,02 | TWD 113,00 | TWD 113,00 | TWD 101,00 | 2,62M |
| 2026-06-04 | TWD 112,00 | -%4,68 | TWD 116,00 | TWD 118,00 | TWD 111,50 | 2,04M |
| 2026-06-03 | TWD 117,50 | %0,00 | TWD 118,50 | TWD 121,00 | TWD 116,50 | 1,82M |
| 2026-06-02 | TWD 117,50 | -%6,37 | TWD 126,50 | TWD 126,50 | TWD 116,00 | 2,80M |
| 2026-06-01 | TWD 125,50 | +%5,91 | TWD 120,00 | TWD 131,00 | TWD 118,00 | 4,34M |
| 2026-05-29 | TWD 118,50 | -%1,25 | TWD 119,50 | TWD 124,50 | TWD 117,50 | 2,23M |
| 2026-05-28 | TWD 120,00 | -%1,64 | TWD 122,50 | TWD 127,50 | TWD 112,00 | 5,03M |
| 2026-05-27 | TWD 122,00 | -%6,87 | TWD 131,50 | TWD 137,50 | TWD 118,50 | 6,86M |