Techzone Technology Materials Co. Ltd. 6947
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 68,30-0,20 (-%0,29)
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 68,30 | -%0,29 | TWD 67,90 | TWD 68,90 | TWD 67,90 | 143,21K |
| 2026-10-01 | TWD 68,50 | +%0,15 | TWD 67,70 | TWD 68,90 | TWD 67,50 | 220,05K |
| 2026-09-30 | TWD 68,40 | +%1,79 | TWD 68,20 | TWD 68,60 | TWD 67,40 | 190,00K |
| 2026-09-29 | TWD 67,20 | %0,00 | TWD 67,10 | TWD 69,00 | TWD 67,00 |
| 146,00K |
| 2026-09-24 | TWD 67,20 | -%0,44 | TWD 67,50 | TWD 67,50 | TWD 67,10 | 130,00K |
| 2026-09-23 | TWD 67,50 | -%1,46 | TWD 68,20 | TWD 68,50 | TWD 67,50 | 145,00K |
| 2026-09-22 | TWD 68,50 | +%0,88 | TWD 68,20 | TWD 69,80 | TWD 68,20 | 94,03K |
| 2026-09-21 | TWD 67,90 | +%0,30 | TWD 67,50 | TWD 68,60 | TWD 67,30 | 76,10K |
| 2026-09-18 | TWD 67,70 | +%0,89 | TWD 67,20 | TWD 67,70 | TWD 67,00 | 143,01K |
| 2026-09-17 | TWD 67,10 | +%0,60 | TWD 66,80 | TWD 67,70 | TWD 66,70 | 78,02K |
| 2026-09-16 | TWD 66,70 | +%0,15 | TWD 66,60 | TWD 67,70 | TWD 66,60 | 81,00K |
| 2026-09-15 | TWD 66,60 | -%1,62 | TWD 67,60 | TWD 67,60 | TWD 66,50 | 172,00K |
| 2026-09-14 | TWD 67,70 | -%1,31 | TWD 68,60 | TWD 68,60 | TWD 67,60 | 84,00K |
| 2026-09-11 | TWD 68,60 | -%1,86 | TWD 69,40 | TWD 69,40 | TWD 68,40 | 130,00K |
| 2026-09-10 | TWD 69,90 | -%0,14 | TWD 69,90 | TWD 69,90 | TWD 68,70 | 71,00K |
| 2026-09-09 | TWD 70,00 | +%1,89 | TWD 69,60 | TWD 70,00 | TWD 68,50 | 173,00K |
| 2026-09-08 | TWD 68,70 | -%0,87 | TWD 69,60 | TWD 69,60 | TWD 68,60 | 142,08K |
| 2026-09-07 | TWD 69,30 | -%0,72 | TWD 70,80 | TWD 70,80 | TWD 69,10 | 156,00K |
| 2026-09-04 | TWD 69,80 | +%2,05 | TWD 69,30 | TWD 71,00 | TWD 68,70 | 264,00K |
| 2026-09-03 | TWD 68,40 | -%1,44 | TWD 69,60 | TWD 70,10 | TWD 68,40 | 305,00K |
| 2026-09-02 | TWD 69,40 | -%1,00 | TWD 70,00 | TWD 70,30 | TWD 69,40 | 255,00K |
| 2026-09-01 | TWD 70,10 | -%0,28 | TWD 69,90 | TWD 71,80 | TWD 69,60 | 190,08K |
| 2026-08-31 | TWD 70,30 | +%0,72 | TWD 69,60 | TWD 70,30 | TWD 69,30 | 314,03K |
| 2026-08-28 | TWD 69,80 | -%0,71 | TWD 70,70 | TWD 70,70 | TWD 69,50 | 234,01K |
| 2026-08-27 | TWD 70,30 | +%0,29 | TWD 70,20 | TWD 70,50 | TWD 69,10 | 250,08K |
| 2026-08-26 | TWD 70,10 | %0,00 | TWD 72,70 | TWD 72,70 | TWD 69,90 | 162,00K |
| 2026-08-25 | TWD 70,10 | +%0,14 | TWD 69,70 | TWD 70,10 | TWD 69,10 | 131,50K |
| 2026-08-24 | TWD 70,00 | -%0,43 | TWD 71,30 | TWD 71,30 | TWD 69,90 | 113,01K |
| 2026-08-21 | TWD 70,30 | -%0,99 | TWD 70,80 | TWD 70,90 | TWD 70,00 | 165,00K |
| 2026-08-20 | TWD 71,00 | %0,00 | TWD 70,90 | TWD 72,00 | TWD 70,90 | 97,08K |
| 2026-08-19 | TWD 71,00 | -%1,53 | TWD 72,10 | TWD 72,50 | TWD 70,60 | 149,00K |
| 2026-08-18 | TWD 72,10 | -%2,57 | TWD 74,00 | TWD 74,00 | TWD 72,10 | 238,00K |
| 2026-08-17 | TWD 74,00 | +%2,35 | TWD 72,30 | TWD 74,00 | TWD 71,40 | 356,30K |
| 2026-08-14 | TWD 72,30 | -%3,08 | TWD 74,30 | TWD 74,80 | TWD 72,00 | 412,03K |
| 2026-08-13 | TWD 74,60 | -%0,80 | TWD 75,40 | TWD 75,60 | TWD 74,50 | 197,00K |
| 2026-08-12 | TWD 75,20 | -%1,05 | TWD 77,00 | TWD 77,30 | TWD 75,10 | 202,45K |
| 2026-08-11 | TWD 76,00 | -%3,06 | TWD 79,60 | TWD 79,60 | TWD 76,00 | 370,18K |
| 2026-08-10 | TWD 78,40 | -%2,73 | TWD 81,30 | TWD 81,30 | TWD 78,10 | 378,11K |
| 2026-08-07 | TWD 80,60 | -%1,23 | TWD 81,60 | TWD 81,60 | TWD 79,20 | 497,01K |
| 2026-08-06 | TWD 81,60 | +%0,87 | TWD 79,50 | TWD 83,80 | TWD 79,00 | 950,10K |
| 2026-08-05 | TWD 80,90 | +%5,48 | TWD 75,00 | TWD 82,00 | TWD 73,50 | 1,22M |
| 2026-08-04 | TWD 76,70 | +%9,89 | TWD 69,80 | TWD 76,70 | TWD 69,30 | 892,05K |
| 2026-08-03 | TWD 69,80 | +%0,87 | TWD 68,00 | TWD 70,60 | TWD 68,00 | 356,57K |
| 2026-07-31 | TWD 69,20 | +%0,87 | TWD 72,10 | TWD 72,80 | TWD 69,10 | 477,00K |
| 2026-07-30 | TWD 68,60 | -%1,01 | TWD 68,30 | TWD 70,80 | TWD 68,30 | 389,55K |
| 2026-07-29 | TWD 69,30 | -%3,88 | TWD 72,20 | TWD 73,00 | TWD 68,00 | 853,25K |
| 2026-07-28 | TWD 72,10 | -%5,13 | TWD 74,50 | TWD 74,50 | TWD 71,00 | 727,00K |
| 2026-07-27 | TWD 76,00 | -%5,00 | TWD 82,50 | TWD 83,40 | TWD 75,80 | 1,62M |
| 2026-07-24 | TWD 80,00 | +%1,91 | TWD 78,50 | TWD 85,20 | TWD 78,50 | 1,97M |
| 2026-07-23 | TWD 78,50 | -%4,62 | TWD 78,10 | TWD 81,60 | TWD 75,80 | 2,38M |
| 2026-07-22 | TWD 82,30 | %0,00 | TWD 82,30 | TWD 82,30 | TWD 82,30 | 0 |
| 2026-07-21 | TWD 82,30 | +%2,11 | TWD 80,70 | TWD 82,30 | TWD 79,10 | 1,09M |
| 2026-07-20 | TWD 80,60 | +%0,75 | TWD 80,20 | TWD 81,50 | TWD 78,70 | 1,13M |
| 2026-07-17 | TWD 80,00 | -%0,74 | TWD 81,50 | TWD 81,50 | TWD 78,60 | 534,99K |
| 2026-07-16 | TWD 80,60 | -%0,49 | TWD 82,00 | TWD 82,00 | TWD 78,00 | 1,05M |
| 2026-07-15 | TWD 81,00 | -%1,70 | TWD 83,30 | TWD 83,50 | TWD 79,40 | 1,22M |
| 2026-07-14 | TWD 82,40 | -%1,67 | TWD 83,80 | TWD 84,00 | TWD 78,70 | 1,34M |
| 2026-07-13 | TWD 83,80 | +%1,33 | TWD 82,00 | TWD 85,50 | TWD 79,30 | 1,50M |
| 2026-07-10 | TWD 82,70 | %0,00 | TWD 82,70 | TWD 82,70 | TWD 82,70 | 0 |
| 2026-07-09 | TWD 82,70 | +%4,82 | TWD 80,00 | TWD 86,30 | TWD 79,10 | 1,97M |
| 2026-07-08 | TWD 78,90 | -%3,66 | TWD 81,70 | TWD 84,00 | TWD 78,70 | 837,74K |
| 2026-07-07 | TWD 81,90 | -%1,92 | TWD 84,00 | TWD 84,50 | TWD 80,60 | 916,02K |
| 2026-07-06 | TWD 83,50 | -%0,60 | TWD 83,90 | TWD 85,10 | TWD 82,80 | 1,03M |
| 2026-07-03 | TWD 84,00 | -%3,23 | TWD 86,70 | TWD 86,90 | TWD 83,00 | 871,08K |
| 2026-07-02 | TWD 86,80 | -%2,69 | TWD 90,00 | TWD 90,00 | TWD 85,70 | 1,23M |
| 2026-07-01 | TWD 89,20 | -%1,87 | TWD 92,50 | TWD 92,50 | TWD 87,90 | 1,22M |
| 2026-06-30 | TWD 90,90 | -%1,62 | TWD 93,30 | TWD 94,00 | TWD 90,00 | 1,38M |
| 2026-06-29 | TWD 92,40 | -%1,49 | TWD 95,00 | TWD 95,00 | TWD 90,00 | 1,80M |
| 2026-06-26 | TWD 93,80 | +%1,41 | TWD 96,90 | TWD 96,90 | TWD 90,90 | 1,84M |
| 2026-06-25 | TWD 92,50 | -%1,39 | TWD 94,00 | TWD 97,10 | TWD 91,90 | 1,81M |
| 2026-06-24 | TWD 93,80 | %0,00 | TWD 94,30 | TWD 95,00 | TWD 90,70 | 1,74M |
| 2026-06-23 | TWD 93,80 | +%2,18 | TWD 93,00 | TWD 96,00 | TWD 90,90 | 1,60M |
| 2026-06-22 | TWD 91,80 | -%1,29 | TWD 93,00 | TWD 94,00 | TWD 90,00 | 934,76K |
| 2026-06-18 | TWD 93,00 | -%0,21 | TWD 94,30 | TWD 94,30 | TWD 89,20 | 1,54M |
| 2026-06-17 | TWD 93,20 | +%1,41 | TWD 92,00 | TWD 97,80 | TWD 91,20 | 1,74M |
| 2026-06-16 | TWD 91,90 | +%0,44 | TWD 93,00 | TWD 95,70 | TWD 89,20 | 1,18M |
| 2026-06-15 | TWD 91,50 | +%0,66 | TWD 91,80 | TWD 94,30 | TWD 90,90 | 1,11M |
| 2026-06-12 | TWD 90,90 | %0,00 | TWD 92,00 | TWD 96,00 | TWD 89,60 | 1,11M |
| 2026-06-11 | TWD 90,90 | -%1,73 | TWD 92,70 | TWD 93,40 | TWD 89,00 | 787,02K |
| 2026-06-10 | TWD 92,50 | -%1,60 | TWD 94,20 | TWD 96,00 | TWD 89,20 | 864,96K |
| 2026-06-09 | TWD 94,00 | +%3,30 | TWD 92,70 | TWD 96,00 | TWD 91,00 | 1,19M |
| 2026-06-08 | TWD 91,00 | -%0,44 | TWD 90,00 | TWD 91,70 | TWD 87,30 | 1,14M |
| 2026-06-05 | TWD 91,40 | +%0,66 | TWD 91,50 | TWD 93,10 | TWD 88,30 | 1,22M |
| 2026-06-04 | TWD 90,80 | +%6,45 | TWD 85,00 | TWD 91,30 | TWD 84,70 | 1,77M |
| 2026-06-03 | TWD 85,30 | +%3,02 | TWD 83,10 | TWD 86,30 | TWD 83,00 | 1,17M |
| 2026-06-02 | TWD 82,80 | +%2,86 | TWD 82,50 | TWD 83,30 | TWD 82,00 | 985,92K |
| 2026-06-01 | TWD 80,50 | +%1,00 | TWD 80,00 | TWD 81,30 | TWD 79,90 | 537,50K |
| 2026-05-29 | TWD 79,70 | %0,00 | TWD 80,00 | TWD 81,00 | TWD 78,80 | 321,25K |
| 2026-05-28 | TWD 79,70 | +%0,89 | TWD 80,50 | TWD 80,50 | TWD 79,20 | 69,25K |
| 2026-05-27 | TWD 79,00 | -%2,35 | TWD 80,30 | TWD 80,30 | TWD 78,50 | 144,17K |