Integrated Solutions Technology Inc 6927
TPEX · Tayvan · Elektronik Teknoloji
TWD 68,70-0,30 (-%0,43)
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 68,70 | -%0,43 | TWD 68,90 | TWD 69,00 | TWD 66,10 | 38,12K |
| 2026-10-01 | TWD 69,00 | -%0,29 | TWD 69,30 | TWD 69,30 | TWD 67,00 | 40,31K |
| 2026-09-30 | TWD 69,20 | +%1,91 | TWD 68,00 | TWD 69,30 | TWD 66,00 | 25,08K |
| 2026-09-29 | TWD 67,90 | -%2,02 | TWD 69,30 | TWD 69,30 | TWD 66,00 | 23,88K |
| 2026-09-24 | TWD 69,30 | %0,00 | TWD 69,30 | TWD 69,30 | TWD 69,30 | 10 |
| 2026-09-23 | TWD 69,30 | +%0,58 | TWD 68,90 | TWD 70,00 | TWD 68,00 | 9,66K |
| 2026-09-22 | TWD 68,90 | -%0,43 | TWD 69,30 | TWD 69,30 | TWD 66,50 | 58,42K |
| 2026-09-21 | TWD 69,20 | +%1,76 | TWD 67,70 | TWD 70,00 | TWD 67,00 | 74,95K |
| 2026-09-18 | TWD 68,00 | -%0,73 | TWD 68,40 | TWD 69,20 | TWD 67,50 | 51,30K |
| 2026-09-17 | TWD 68,50 | -%0,44 | TWD 70,90 | TWD 70,90 | TWD 68,50 | 21,46K |
| 2026-09-16 | TWD 68,80 | -%2,69 | TWD 70,80 | TWD 70,90 | TWD 68,80 | 1,21K |
| 2026-09-15 | TWD 70,70 | -%0,14 | TWD 70,80 | TWD 70,80 | TWD 69,00 | 5,23K |
| 2026-09-14 | TWD 70,80 | +%1,14 | TWD 71,00 | TWD 72,00 | TWD 69,10 | 34,27K |
| 2026-09-11 | TWD 70,00 | -%2,78 | TWD 70,70 | TWD 70,70 | TWD 70,00 | 28,10K |
| 2026-09-10 | TWD 72,00 | -%4,38 | TWD 74,10 | TWD 74,20 | TWD 71,40 | 51,65K |
| 2026-09-09 | TWD 75,30 | -%0,13 | TWD 74,00 | TWD 78,30 | TWD 74,00 | 83,49K |
| 2026-09-08 | TWD 75,40 | -%1,69 | TWD 73,30 | TWD 76,30 | TWD 73,00 | 37,71K |
| 2026-09-07 | TWD 76,70 | +%6,53 | TWD 72,90 | TWD 76,70 | TWD 72,90 | 24,24K |
| 2026-09-04 | TWD 72,00 | +%1,84 | TWD 71,50 | TWD 73,00 | TWD 71,50 | 19,01K |
| 2026-09-03 | TWD 70,70 | -%2,75 | TWD 72,80 | TWD 72,80 | TWD 70,50 | 10,06K |
| 2026-09-02 | TWD 72,70 | +%3,71 | TWD 70,30 | TWD 72,80 | TWD 70,30 | 27,90K |
| 2026-09-01 | TWD 70,10 | -%2,64 | TWD 71,90 | TWD 71,90 | TWD 68,00 | 113,11K |
| 2026-08-31 | TWD 72,00 | -%2,04 | TWD 74,40 | TWD 74,40 | TWD 71,00 | 27,95K |
| 2026-08-28 | TWD 73,50 | -%1,08 | TWD 72,30 | TWD 74,50 | TWD 72,70 | 9,32K |
| 2026-08-27 | TWD 74,30 | +%3,19 | TWD 72,30 | TWD 74,50 | TWD 72,00 | 18,16K |
| 2026-08-26 | TWD 72,00 | +%1,41 | TWD 72,00 | TWD 72,00 | TWD 71,00 | 29,25K |
| 2026-08-25 | TWD 71,00 | -%0,28 | TWD 71,90 | TWD 71,90 | TWD 69,60 | 24,20K |
| 2026-08-24 | TWD 71,20 | +%0,71 | TWD 72,00 | TWD 72,00 | TWD 70,70 | 14,62K |
| 2026-08-21 | TWD 70,70 | -%1,67 | TWD 72,00 | TWD 72,00 | TWD 70,10 | 297 |
| 2026-08-20 | TWD 71,90 | -%0,14 | TWD 72,30 | TWD 72,30 | TWD 70,50 | 4,21K |
| 2026-08-19 | TWD 72,00 | -%0,96 | TWD 72,20 | TWD 72,30 | TWD 70,50 | 29,29K |
| 2026-08-18 | TWD 72,70 | -%3,96 | TWD 75,70 | TWD 75,70 | TWD 72,30 | 10,37K |
| 2026-08-17 | TWD 75,70 | +%0,66 | TWD 75,30 | TWD 75,70 | TWD 74,00 | 10,64K |
| 2026-08-14 | TWD 75,20 | -%0,66 | TWD 75,70 | TWD 75,70 | TWD 72,20 | 4,39K |
| 2026-08-13 | TWD 75,70 | %0,00 | TWD 75,80 | TWD 75,80 | TWD 74,20 | 24,30K |
| 2026-08-12 | TWD 75,70 | +%2,57 | TWD 75,60 | TWD 75,80 | TWD 74,20 | 22,45K |
| 2026-08-11 | TWD 73,80 | -%6,94 | TWD 78,50 | TWD 78,50 | TWD 72,50 | 114,53K |
| 2026-08-10 | TWD 79,30 | -%0,38 | TWD 79,90 | TWD 84,60 | TWD 76,80 | 85,32K |
| 2026-08-07 | TWD 79,60 | +%0,13 | TWD 81,30 | TWD 81,30 | TWD 76,70 | 73,53K |
| 2026-08-06 | TWD 79,50 | -%1,61 | TWD 81,20 | TWD 81,40 | TWD 77,70 | 68,09K |
| 2026-08-05 | TWD 80,80 | +%6,32 | TWD 75,10 | TWD 81,30 | TWD 75,10 | 186,14K |
| 2026-08-04 | TWD 76,00 | +%3,83 | TWD 71,00 | TWD 76,30 | TWD 71,70 | 164,79K |
| 2026-08-03 | TWD 73,20 | +%3,24 | TWD 71,00 | TWD 74,40 | TWD 71,00 | 28,13K |
| 2026-07-31 | TWD 70,90 | +%5,35 | TWD 67,30 | TWD 70,90 | TWD 67,30 | 85,33K |
| 2026-07-30 | TWD 67,30 | -%0,30 | TWD 68,90 | TWD 68,90 | TWD 65,60 | 43,68K |
| 2026-07-29 | TWD 67,50 | -%1,46 | TWD 68,80 | TWD 68,80 | TWD 64,20 | 94,87K |
| 2026-07-28 | TWD 68,50 | -%4,46 | TWD 70,20 | TWD 72,20 | TWD 67,30 | 68,04K |
| 2026-07-27 | TWD 71,70 | +%0,84 | TWD 71,80 | TWD 71,80 | TWD 69,70 | 66,40K |
| 2026-07-24 | TWD 71,10 | -%0,84 | TWD 71,50 | TWD 72,30 | TWD 68,80 | 45,91K |
| 2026-07-23 | TWD 71,70 | -%0,55 | TWD 72,20 | TWD 72,20 | TWD 71,00 | 25,01K |
| 2026-07-22 | TWD 72,10 | +%1,26 | TWD 72,30 | TWD 72,30 | TWD 70,20 | 105,01K |
| 2026-07-21 | TWD 71,20 | -%0,28 | TWD 71,50 | TWD 72,30 | TWD 69,00 | 87,06K |
| 2026-07-20 | TWD 71,40 | -%3,90 | TWD 72,50 | TWD 74,00 | TWD 68,70 | 71,59K |
| 2026-07-17 | TWD 74,30 | -%1,33 | TWD 74,00 | TWD 75,00 | TWD 72,50 | 27,42K |
| 2026-07-16 | TWD 75,30 | -%3,09 | TWD 77,20 | TWD 77,20 | TWD 73,50 | 32,52K |
| 2026-07-15 | TWD 77,70 | +%4,30 | TWD 74,50 | TWD 77,70 | TWD 72,20 | 54,82K |
| 2026-07-14 | TWD 74,50 | -%1,72 | TWD 74,80 | TWD 75,70 | TWD 71,50 | 90,51K |
| 2026-07-13 | TWD 75,80 | +%1,61 | TWD 74,70 | TWD 76,30 | TWD 72,60 | 52,23K |
| 2026-07-10 | TWD 74,60 | %0,00 | TWD 74,60 | TWD 74,60 | TWD 74,60 | 0 |
| 2026-07-09 | TWD 74,60 | +%1,08 | TWD 74,00 | TWD 74,80 | TWD 72,50 | 17,19K |
| 2026-07-08 | TWD 73,80 | -%4,40 | TWD 77,50 | TWD 77,70 | TWD 72,20 | 75,41K |
| 2026-07-07 | TWD 77,20 | -%1,66 | TWD 79,30 | TWD 79,30 | TWD 75,50 | 83,98K |
| 2026-07-06 | TWD 78,50 | +%4,67 | TWD 74,50 | TWD 79,50 | TWD 74,50 | 232,47K |
| 2026-07-03 | TWD 75,00 | +%0,81 | TWD 74,30 | TWD 75,30 | TWD 71,30 | 168,34K |
| 2026-07-02 | TWD 74,40 | +%0,27 | TWD 74,20 | TWD 74,40 | TWD 71,40 | 66,09K |
| 2026-07-01 | TWD 74,20 | -%0,40 | TWD 74,60 | TWD 74,60 | TWD 70,50 | 208,97K |
| 2026-06-30 | TWD 74,50 | +%16,41 | TWD 64,70 | TWD 74,60 | TWD 64,70 | 381,55K |
| 2026-06-29 | TWD 64,00 | +%2,89 | TWD 62,50 | TWD 64,20 | TWD 62,30 | 94,08K |
| 2026-06-26 | TWD 62,20 | -%2,20 | TWD 65,30 | TWD 65,30 | TWD 62,20 | 74,32K |
| 2026-06-25 | TWD 63,60 | +%0,16 | TWD 63,70 | TWD 65,20 | TWD 63,20 | 95,56K |
| 2026-06-24 | TWD 63,50 | +%0,63 | TWD 62,80 | TWD 65,00 | TWD 61,80 | 84,03K |
| 2026-06-23 | TWD 63,10 | -%3,81 | TWD 64,80 | TWD 65,00 | TWD 62,80 | 70,99K |
| 2026-06-22 | TWD 65,60 | +%2,34 | TWD 63,20 | TWD 65,60 | TWD 63,20 | 157,48K |
| 2026-06-18 | TWD 64,10 | +%0,63 | TWD 63,00 | TWD 64,20 | TWD 62,90 | 55,74K |
| 2026-06-17 | TWD 63,70 | +%0,31 | TWD 63,80 | TWD 64,00 | TWD 63,20 | 57,75K |
| 2026-06-16 | TWD 63,50 | +%0,47 | TWD 64,00 | TWD 64,00 | TWD 62,10 | 40,56K |
| 2026-06-15 | TWD 63,20 | -%1,10 | TWD 63,90 | TWD 63,90 | TWD 62,00 | 37,55K |
| 2026-06-12 | TWD 63,90 | +%3,40 | TWD 62,20 | TWD 64,00 | TWD 62,10 | 10,37K |
| 2026-06-11 | TWD 61,80 | -%4,19 | TWD 63,60 | TWD 63,60 | TWD 61,30 | 70,69K |
| 2026-06-10 | TWD 64,50 | -%0,31 | TWD 64,70 | TWD 64,80 | TWD 62,00 | 69,14K |
| 2026-06-09 | TWD 64,70 | +%4,35 | TWD 64,00 | TWD 64,90 | TWD 62,00 | 139,54K |
| 2026-06-08 | TWD 62,00 | -%5,05 | TWD 62,70 | TWD 64,30 | TWD 60,00 | 110,59K |
| 2026-06-05 | TWD 65,30 | -%1,36 | TWD 64,40 | TWD 66,20 | TWD 63,90 | 140,66K |
| 2026-06-04 | TWD 66,20 | +%2,32 | TWD 65,20 | TWD 68,20 | TWD 64,30 | 145,26K |
| 2026-06-03 | TWD 64,70 | +%1,09 | TWD 62,90 | TWD 65,10 | TWD 62,90 | 191,89K |
| 2026-06-02 | TWD 64,00 | +%0,63 | TWD 64,00 | TWD 65,90 | TWD 62,70 | 97,24K |
| 2026-06-01 | TWD 63,60 | +%3,58 | TWD 61,50 | TWD 65,70 | TWD 61,10 | 233,66K |
| 2026-05-29 | TWD 61,40 | +%7,53 | TWD 57,50 | TWD 61,40 | TWD 57,50 | 174,38K |
| 2026-05-28 | TWD 57,10 | -%0,70 | TWD 57,30 | TWD 57,50 | TWD 55,20 | 101,11K |
| 2026-05-27 | TWD 57,50 | -%5,58 | TWD 60,90 | TWD 60,90 | TWD 57,00 | 221,77K |