Skytech, Inc. 6937
TWSE · Tayvan · Ticari Hizmetler
TWD 307,00+5,50 (+%1,82)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 307,00 | +%1,82 | TWD 303,00 | TWD 308,50 | TWD 302,00 | 192,98K |
| 2026-10-01 | TWD 301,50 | -%2,11 | TWD 310,50 | TWD 312,50 | TWD 300,00 | 500,16K |
| 2026-09-30 | TWD 308,00 | %0,00 | TWD 312,00 | TWD 314,00 | TWD 306,00 | 727,02K |
| 2026-09-29 | TWD 308,00 | +%2,50 | TWD 300,50 | TWD 314,00 | TWD 299,50 |
| 1,15M |
| 2026-09-24 | TWD 300,50 | +%0,17 | TWD 299,00 | TWD 309,50 | TWD 295,00 | 657,20K |
| 2026-09-23 | TWD 300,00 | -%0,50 | TWD 303,50 | TWD 306,00 | TWD 297,50 | 346,06K |
| 2026-09-22 | TWD 301,50 | +%0,33 | TWD 300,00 | TWD 310,50 | TWD 298,00 | 687,39K |
| 2026-09-21 | TWD 300,50 | -%0,99 | TWD 303,50 | TWD 303,50 | TWD 293,00 | 402,50K |
| 2026-09-18 | TWD 303,50 | +%4,30 | TWD 299,00 | TWD 305,00 | TWD 293,00 | 707,34K |
| 2026-09-17 | TWD 291,00 | +%0,34 | TWD 294,00 | TWD 301,00 | TWD 291,00 | 440,07K |
| 2026-09-16 | TWD 290,00 | +%4,50 | TWD 281,00 | TWD 295,00 | TWD 280,00 | 385,35K |
| 2026-09-15 | TWD 277,50 | -%2,12 | TWD 282,50 | TWD 287,00 | TWD 277,50 | 263,26K |
| 2026-09-14 | TWD 283,50 | -%1,73 | TWD 284,50 | TWD 290,00 | TWD 279,00 | 316,07K |
| 2026-09-11 | TWD 288,50 | -%2,53 | TWD 291,00 | TWD 291,50 | TWD 283,00 | 403,27K |
| 2026-09-10 | TWD 296,00 | +%1,72 | TWD 290,00 | TWD 309,00 | TWD 287,00 | 1,48M |
| 2026-09-09 | TWD 291,00 | +%1,22 | TWD 291,50 | TWD 293,00 | TWD 286,00 | 269,00K |
| 2026-09-08 | TWD 287,50 | +%0,35 | TWD 286,50 | TWD 293,50 | TWD 283,50 | 289,05K |
| 2026-09-07 | TWD 286,50 | +%1,24 | TWD 285,50 | TWD 288,50 | TWD 279,00 | 263,10K |
| 2026-09-04 | TWD 283,00 | +%1,80 | TWD 284,00 | TWD 295,50 | TWD 278,00 | 522,04K |
| 2026-09-03 | TWD 278,00 | -%5,28 | TWD 295,00 | TWD 299,50 | TWD 278,00 | 515,10K |
| 2026-09-02 | TWD 293,50 | +%1,56 | TWD 303,50 | TWD 315,50 | TWD 290,50 | 1,69M |
| 2026-09-01 | TWD 289,00 | +%2,48 | TWD 285,50 | TWD 297,50 | TWD 285,00 | 397,21K |
| 2026-08-31 | TWD 282,00 | -%3,59 | TWD 288,50 | TWD 288,50 | TWD 275,50 | 303,02K |
| 2026-08-28 | TWD 292,50 | +%4,09 | TWD 282,50 | TWD 297,00 | TWD 282,50 | 637,30K |
| 2026-08-27 | TWD 281,00 | +%2,55 | TWD 275,00 | TWD 283,50 | TWD 272,00 | 320,02K |
| 2026-08-26 | TWD 274,00 | +%4,58 | TWD 265,00 | TWD 275,50 | TWD 262,00 | 261,00K |
| 2026-08-25 | TWD 262,00 | +%0,58 | TWD 262,00 | TWD 265,00 | TWD 253,00 | 168,01K |
| 2026-08-24 | TWD 260,50 | +%0,19 | TWD 260,00 | TWD 266,50 | TWD 260,00 | 153,25K |
| 2026-08-21 | TWD 260,00 | -%2,62 | TWD 265,50 | TWD 265,50 | TWD 257,50 | 197,36K |
| 2026-08-20 | TWD 267,00 | +%0,75 | TWD 272,00 | TWD 272,00 | TWD 261,50 | 161,15K |
| 2026-08-19 | TWD 265,00 | -%1,85 | TWD 266,00 | TWD 271,00 | TWD 261,50 | 206,10K |
| 2026-08-18 | TWD 270,00 | -%3,91 | TWD 287,00 | TWD 287,00 | TWD 269,50 | 291,30K |
| 2026-08-17 | TWD 281,00 | +%0,36 | TWD 279,00 | TWD 288,50 | TWD 277,50 | 190,17K |
| 2026-08-14 | TWD 280,00 | -%4,60 | TWD 300,00 | TWD 300,00 | TWD 280,00 | 384,02K |
| 2026-08-13 | TWD 293,50 | +%0,69 | TWD 296,00 | TWD 309,50 | TWD 293,00 | 763,20K |
| 2026-08-12 | TWD 291,50 | +%1,57 | TWD 290,00 | TWD 292,50 | TWD 286,50 | 500,08K |
| 2026-08-11 | TWD 287,00 | +%6,10 | TWD 271,50 | TWD 293,00 | TWD 270,00 | 1,03M |
| 2026-08-10 | TWD 270,50 | +%9,96 | TWD 248,50 | TWD 270,50 | TWD 248,50 | 644,00K |
| 2026-08-07 | TWD 246,00 | -%6,29 | TWD 259,00 | TWD 261,00 | TWD 246,00 | 407,13K |
| 2026-08-06 | TWD 262,50 | +%0,96 | TWD 260,50 | TWD 264,00 | TWD 253,50 | 272,02K |
| 2026-08-05 | TWD 260,00 | +%2,36 | TWD 261,50 | TWD 265,00 | TWD 257,00 | 317,01K |
| 2026-08-04 | TWD 254,00 | -%1,74 | TWD 256,00 | TWD 264,00 | TWD 254,00 | 226,02K |
| 2026-08-03 | TWD 258,50 | +%1,77 | TWD 252,00 | TWD 262,50 | TWD 250,00 | 253,20K |
| 2026-07-31 | TWD 254,00 | +%8,09 | TWD 253,00 | TWD 256,00 | TWD 248,00 | 319,22K |
| 2026-07-30 | TWD 235,00 | -%1,47 | TWD 241,00 | TWD 242,00 | TWD 231,00 | 389,40K |
| 2026-07-29 | TWD 238,50 | -%6,10 | TWD 255,00 | TWD 257,50 | TWD 229,00 | 904,03K |
| 2026-07-28 | TWD 254,00 | -%7,97 | TWD 256,00 | TWD 265,00 | TWD 251,00 | 481,43K |
| 2026-07-27 | TWD 276,00 | -%4,83 | TWD 286,00 | TWD 290,00 | TWD 270,50 | 472,06K |
| 2026-07-24 | TWD 290,00 | -%0,34 | TWD 289,00 | TWD 303,50 | TWD 280,50 | 852,20K |
| 2026-07-23 | TWD 291,00 | +%1,04 | TWD 292,00 | TWD 299,50 | TWD 283,00 | 715,47K |
| 2026-07-22 | TWD 288,00 | +%7,26 | TWD 273,50 | TWD 295,00 | TWD 271,00 | 770,23K |
| 2026-07-21 | TWD 268,50 | +%0,75 | TWD 274,50 | TWD 275,50 | TWD 262,50 | 309,52K |
| 2026-07-20 | TWD 266,50 | -%0,93 | TWD 267,50 | TWD 277,00 | TWD 258,50 | 445,09K |
| 2026-07-17 | TWD 269,00 | -%6,76 | TWD 281,50 | TWD 291,00 | TWD 264,00 | 954,03K |
| 2026-07-16 | TWD 288,50 | +%9,90 | TWD 261,50 | TWD 288,50 | TWD 253,00 | 1,04M |
| 2026-07-15 | TWD 262,50 | +%4,17 | TWD 258,00 | TWD 265,00 | TWD 254,00 | 288,31K |
| 2026-07-14 | TWD 252,00 | -%1,18 | TWD 253,00 | TWD 257,50 | TWD 233,50 | 559,29K |
| 2026-07-13 | TWD 255,00 | -%1,35 | TWD 266,50 | TWD 268,00 | TWD 250,50 | 325,02K |
| 2026-07-10 | TWD 258,50 | %0,00 | TWD 258,50 | TWD 258,50 | TWD 258,50 | 0 |
| 2026-07-09 | TWD 258,50 | -%0,39 | TWD 261,00 | TWD 268,00 | TWD 258,00 | 273,20K |
| 2026-07-08 | TWD 259,50 | -%1,70 | TWD 271,50 | TWD 278,50 | TWD 258,50 | 470,21K |
| 2026-07-07 | TWD 264,00 | -%4,00 | TWD 280,50 | TWD 280,50 | TWD 261,50 | 368,22K |
| 2026-07-06 | TWD 275,00 | -%4,18 | TWD 290,00 | TWD 296,00 | TWD 275,00 | 580,19K |
| 2026-07-03 | TWD 287,00 | -%1,54 | TWD 290,50 | TWD 307,00 | TWD 282,00 | 1,06M |
| 2026-07-02 | TWD 291,50 | +%7,56 | TWD 271,00 | TWD 296,00 | TWD 266,00 | 1,05M |
| 2026-07-01 | TWD 271,00 | +%1,12 | TWD 273,50 | TWD 274,00 | TWD 267,00 | 265,05K |
| 2026-06-30 | TWD 268,00 | +%3,88 | TWD 263,00 | TWD 272,00 | TWD 263,00 | 282,20K |
| 2026-06-29 | TWD 258,00 | +%3,20 | TWD 252,50 | TWD 275,00 | TWD 252,50 | 523,06K |
| 2026-06-26 | TWD 250,00 | -%7,58 | TWD 270,00 | TWD 270,00 | TWD 248,50 | 898,20K |
| 2026-06-25 | TWD 270,50 | -%1,10 | TWD 279,50 | TWD 279,50 | TWD 269,50 | 180,00K |
| 2026-06-24 | TWD 273,50 | -%1,26 | TWD 270,50 | TWD 278,00 | TWD 270,50 | 198,20K |
| 2026-06-23 | TWD 277,00 | -%3,48 | TWD 287,00 | TWD 287,00 | TWD 276,50 | 351,40K |
| 2026-06-22 | TWD 287,00 | +%2,68 | TWD 282,00 | TWD 288,00 | TWD 281,50 | 340,20K |
| 2026-06-18 | TWD 279,50 | +%3,14 | TWD 272,00 | TWD 281,00 | TWD 271,50 | 544,20K |
| 2026-06-17 | TWD 271,00 | +%0,18 | TWD 269,00 | TWD 271,50 | TWD 262,00 | 449,20K |
| 2026-06-16 | TWD 270,50 | +%0,56 | TWD 278,00 | TWD 278,00 | TWD 264,50 | 506,12K |
| 2026-06-15 | TWD 269,00 | -%2,71 | TWD 282,00 | TWD 282,50 | TWD 268,50 | 499,01K |
| 2026-06-12 | TWD 276,50 | -%0,36 | TWD 289,00 | TWD 289,00 | TWD 275,00 | 526,03K |
| 2026-06-11 | TWD 277,50 | +%1,83 | TWD 282,50 | TWD 282,50 | TWD 266,50 | 448,13K |
| 2026-06-10 | TWD 272,50 | -%4,05 | TWD 280,00 | TWD 294,50 | TWD 270,00 | 694,08K |
| 2026-06-09 | TWD 284,00 | +%5,97 | TWD 272,00 | TWD 293,00 | TWD 268,00 | 929,27K |
| 2026-06-08 | TWD 268,00 | -%4,80 | TWD 253,50 | TWD 274,50 | TWD 253,50 | 843,10K |
| 2026-06-05 | TWD 281,50 | -%5,22 | TWD 296,00 | TWD 296,00 | TWD 280,00 | 849,02K |
| 2026-06-04 | TWD 297,00 | -%0,34 | TWD 295,50 | TWD 299,50 | TWD 293,00 | 384,00K |
| 2026-06-03 | TWD 298,00 | -%0,83 | TWD 305,00 | TWD 305,00 | TWD 297,00 | 585,07K |
| 2026-06-02 | TWD 300,50 | -%3,38 | TWD 311,50 | TWD 311,50 | TWD 295,50 | 695,00K |
| 2026-06-01 | TWD 311,00 | +%2,64 | TWD 303,00 | TWD 312,00 | TWD 295,00 | 983,02K |
| 2026-05-29 | TWD 303,00 | -%1,62 | TWD 316,00 | TWD 316,00 | TWD 301,50 | 632,69K |
| 2026-05-28 | TWD 308,00 | -%3,45 | TWD 321,00 | TWD 326,50 | TWD 302,00 | 820,46K |
| 2026-05-27 | TWD 319,00 | -%5,48 | TWD 347,00 | TWD 347,00 | TWD 317,50 | 1,05M |