ION Electronic Materials Co., Ltd. 6959
TPEX · Tayvan · Elektronik Teknoloji
TWD 138,50+7,50 (+%5,73)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 133,00 | +%0,76 | TWD 130,00 | TWD 133,00 | TWD 129,00 | 73,85K |
| 2026-09-30 | TWD 132,00 | +%0,38 | TWD 134,50 | TWD 134,50 | TWD 129,00 | 75,58K |
| 2026-09-29 | TWD 131,50 | %0,00 | TWD 132,00 | TWD 133,50 | TWD 127,50 | 162,19K |
| 2026-09-24 | TWD 131,50 | -%4,36 | TWD 137,00 | TWD 137,50 | TWD 130,00 | 179,60K |
| 2026-09-23 | TWD 137,50 | +%6,59 | TWD 129,00 | TWD 140,50 | TWD 129,00 | 472,50K |
| 2026-09-22 | TWD 129,00 | +%2,79 | TWD 127,00 | TWD 129,00 | TWD 125,00 | 191,96K |
| 2026-09-21 | TWD 125,50 | +%2,03 | TWD 123,00 | TWD 128,50 | TWD 123,00 | 185,92K |
| 2026-09-18 | TWD 123,00 | +%0,82 | TWD 122,00 | TWD 125,00 | TWD 121,00 | 71,39K |
| 2026-09-17 | TWD 122,00 | %0,00 | TWD 124,00 | TWD 125,00 | TWD 119,50 | 210,28K |
| 2026-09-16 | TWD 122,00 | +%7,96 | TWD 114,50 | TWD 124,50 | TWD 114,50 | 305,68K |
| 2026-09-15 | TWD 113,00 | -%2,16 | TWD 115,00 | TWD 115,50 | TWD 111,50 | 113,22K |
| 2026-09-14 | TWD 115,50 | -%0,43 | TWD 115,50 | TWD 117,00 | TWD 114,50 | 175,74K |
| 2026-09-11 | TWD 116,00 | +%1,31 | TWD 114,50 | TWD 116,00 | TWD 112,50 | 161,42K |
| 2026-09-10 | TWD 114,50 | +%1,33 | TWD 111,50 | TWD 116,00 | TWD 110,00 | 73,89K |
| 2026-09-09 | TWD 113,00 | %0,00 | TWD 112,50 | TWD 114,00 | TWD 111,50 | 56,30K |
| 2026-09-08 | TWD 113,00 | -%0,88 | TWD 113,50 | TWD 115,00 | TWD 112,50 | 89,49K |
| 2026-09-07 | TWD 114,00 | +%4,11 | TWD 109,50 | TWD 116,00 | TWD 109,50 | 186,01K |
| 2026-09-04 | TWD 109,50 | +%1,39 | TWD 108,50 | TWD 112,00 | TWD 107,50 | 100,32K |
| 2026-09-03 | TWD 108,00 | -%0,46 | TWD 109,50 | TWD 110,00 | TWD 107,50 | 105,98K |
| 2026-09-02 | TWD 108,50 | %0,00 | TWD 109,00 | TWD 110,00 | TWD 107,50 | 97,10K |
| 2026-09-01 | TWD 108,50 | -%0,91 | TWD 109,50 | TWD 113,00 | TWD 107,50 | 67,22K |
| 2026-08-31 | TWD 109,50 | -%1,35 | TWD 110,00 | TWD 110,50 | TWD 108,50 | 115,24K |
| 2026-08-28 | TWD 111,00 | +%0,91 | TWD 112,00 | TWD 113,50 | TWD 109,50 | 72,90K |
| 2026-08-27 | TWD 110,00 | -%0,45 | TWD 112,00 | TWD 112,00 | TWD 108,50 | 76,32K |
| 2026-08-26 | TWD 110,50 | +%2,79 | TWD 108,50 | TWD 115,50 | TWD 108,00 | 103,33K |
| 2026-08-25 | TWD 107,50 | +%3,37 | TWD 105,00 | TWD 109,00 | TWD 104,50 | 60,41K |
| 2026-08-24 | TWD 104,00 | -%0,48 | TWD 106,50 | TWD 106,50 | TWD 103,50 | 22,79K |
| 2026-08-21 | TWD 104,50 | +%0,48 | TWD 104,00 | TWD 105,50 | TWD 104,00 | 21,36K |
| 2026-08-20 | TWD 104,00 | %0,00 | TWD 103,50 | TWD 106,00 | TWD 103,50 | 39,59K |
| 2026-08-19 | TWD 104,00 | -%2,80 | TWD 104,00 | TWD 106,00 | TWD 103,50 | 40,70K |
| 2026-08-18 | TWD 107,00 | -%1,83 | TWD 109,00 | TWD 110,00 | TWD 105,00 | 99,45K |
| 2026-08-17 | TWD 109,00 | -%1,80 | TWD 111,00 | TWD 111,50 | TWD 108,50 | 50,04K |
| 2026-08-14 | TWD 111,00 | -%0,45 | TWD 110,50 | TWD 113,50 | TWD 110,00 | 50,35K |
| 2026-08-13 | TWD 111,50 | -%1,33 | TWD 114,50 | TWD 114,50 | TWD 110,50 | 30,74K |
| 2026-08-12 | TWD 113,00 | -%3,83 | TWD 113,00 | TWD 114,00 | TWD 109,00 | 184,74K |
| 2026-08-11 | TWD 117,50 | +%11,37 | TWD 105,00 | TWD 120,00 | TWD 105,00 | 204,73K |
| 2026-08-10 | TWD 105,50 | +%2,43 | TWD 105,00 | TWD 107,50 | TWD 104,50 | 100,69K |
| 2026-08-07 | TWD 103,00 | -%0,96 | TWD 104,50 | TWD 104,50 | TWD 102,50 | 51,58K |
| 2026-08-06 | TWD 104,00 | %0,00 | TWD 102,50 | TWD 107,00 | TWD 102,00 | 58,44K |
| 2026-08-05 | TWD 104,00 | +%0,97 | TWD 104,50 | TWD 105,00 | TWD 103,50 | 163,62K |
| 2026-08-04 | TWD 103,00 | -%2,37 | TWD 103,50 | TWD 106,00 | TWD 102,50 | 80,72K |
| 2026-08-03 | TWD 105,50 | +%0,96 | TWD 103,00 | TWD 108,00 | TWD 102,00 | 43,68K |
| 2026-07-31 | TWD 104,50 | +%6,85 | TWD 100,00 | TWD 109,00 | TWD 99,80 | 118,03K |
| 2026-07-30 | TWD 97,80 | -%4,12 | TWD 99,80 | TWD 105,00 | TWD 94,70 | 114,63K |
| 2026-07-29 | TWD 102,00 | -%6,85 | TWD 109,00 | TWD 110,50 | TWD 98,60 | 262,51K |
| 2026-07-28 | TWD 109,50 | -%8,75 | TWD 116,50 | TWD 116,50 | TWD 107,50 | 179,46K |
| 2026-07-27 | TWD 120,00 | %0,00 | TWD 118,00 | TWD 120,50 | TWD 114,50 | 59,88K |
| 2026-07-24 | TWD 120,00 | -%0,83 | TWD 122,50 | TWD 123,00 | TWD 117,50 | 51,48K |
| 2026-07-23 | TWD 121,00 | +%0,41 | TWD 123,50 | TWD 123,50 | TWD 120,00 | 55,06K |
| 2026-07-22 | TWD 120,50 | +%3,43 | TWD 120,00 | TWD 125,50 | TWD 120,00 | 91,11K |
| 2026-07-21 | TWD 116,50 | +%2,19 | TWD 115,00 | TWD 116,50 | TWD 114,00 | 51,40K |
| 2026-07-20 | TWD 114,00 | -%2,15 | TWD 116,00 | TWD 119,00 | TWD 110,00 | 156,04K |
| 2026-07-17 | TWD 116,50 | -%3,32 | TWD 122,00 | TWD 122,00 | TWD 113,00 | 151,84K |
| 2026-07-16 | TWD 120,50 | -%2,03 | TWD 123,00 | TWD 123,00 | TWD 118,50 | 51,16K |
| 2026-07-15 | TWD 123,00 | +%6,03 | TWD 117,50 | TWD 124,50 | TWD 117,50 | 114,01K |
| 2026-07-14 | TWD 116,00 | -%7,94 | TWD 125,50 | TWD 126,00 | TWD 112,00 | 438,74K |
| 2026-07-13 | TWD 126,00 | -%4,55 | TWD 132,00 | TWD 132,00 | TWD 124,50 | 367,77K |
| 2026-07-10 | TWD 132,00 | %0,00 | TWD 132,00 | TWD 132,00 | TWD 132,00 | 0 |
| 2026-07-09 | TWD 132,00 | %0,00 | TWD 134,50 | TWD 136,00 | TWD 130,50 | 66,91K |
| 2026-07-08 | TWD 132,00 | %0,00 | TWD 134,50 | TWD 134,50 | TWD 129,00 | 54,70K |
| 2026-07-07 | TWD 132,00 | -%4,69 | TWD 139,50 | TWD 140,00 | TWD 128,50 | 256,62K |
| 2026-07-06 | TWD 138,50 | -%1,42 | TWD 140,50 | TWD 142,00 | TWD 135,50 | 152,21K |
| 2026-07-03 | TWD 140,50 | +%4,85 | TWD 133,50 | TWD 145,50 | TWD 133,00 | 386,15K |
| 2026-07-02 | TWD 134,00 | +%4,69 | TWD 127,00 | TWD 134,00 | TWD 127,00 | 110,25K |
| 2026-07-01 | TWD 128,00 | -%1,92 | TWD 130,00 | TWD 131,50 | TWD 125,50 | 155,25K |
| 2026-06-30 | TWD 130,50 | +%2,76 | TWD 126,50 | TWD 131,00 | TWD 126,00 | 103,85K |
| 2026-06-29 | TWD 127,00 | %0,00 | TWD 129,50 | TWD 129,50 | TWD 125,00 | 126,00K |
| 2026-06-26 | TWD 127,00 | -%6,27 | TWD 135,50 | TWD 135,50 | TWD 126,50 | 311,47K |
| 2026-06-25 | TWD 135,50 | -%2,17 | TWD 138,50 | TWD 139,00 | TWD 132,00 | 192,82K |
| 2026-06-24 | TWD 138,50 | %0,00 | TWD 135,00 | TWD 140,00 | TWD 133,00 | 214,38K |
| 2026-06-23 | TWD 138,50 | -%2,46 | TWD 140,50 | TWD 144,50 | TWD 137,00 | 229,87K |
| 2026-06-22 | TWD 142,00 | -%1,39 | TWD 144,00 | TWD 145,50 | TWD 141,50 | 318,83K |
| 2026-06-18 | TWD 144,00 | +%2,86 | TWD 140,50 | TWD 146,50 | TWD 140,00 | 306,12K |
| 2026-06-17 | TWD 140,00 | %0,00 | TWD 139,00 | TWD 140,00 | TWD 135,00 | 194,14K |
| 2026-06-16 | TWD 140,00 | +%1,08 | TWD 137,50 | TWD 140,50 | TWD 137,00 | 243,90K |
| 2026-06-15 | TWD 138,50 | +%1,47 | TWD 137,00 | TWD 141,50 | TWD 136,50 | 186,36K |
| 2026-06-12 | TWD 136,50 | -%1,09 | TWD 140,00 | TWD 142,00 | TWD 136,00 | 199,55K |
| 2026-06-11 | TWD 138,00 | +%0,36 | TWD 138,00 | TWD 139,50 | TWD 132,00 | 258,32K |
| 2026-06-10 | TWD 137,50 | -%0,36 | TWD 138,00 | TWD 140,00 | TWD 134,50 | 235,75K |
| 2026-06-09 | TWD 138,00 | +%2,22 | TWD 133,50 | TWD 143,50 | TWD 127,50 | 245,66K |
| 2026-06-08 | TWD 135,00 | -%4,59 | TWD 134,50 | TWD 138,00 | TWD 124,50 | 368,86K |
| 2026-06-05 | TWD 141,50 | -%2,08 | TWD 146,00 | TWD 146,50 | TWD 135,00 | 392,52K |
| 2026-06-04 | TWD 144,50 | -%3,99 | TWD 150,50 | TWD 150,50 | TWD 143,00 | 391,76K |
| 2026-06-03 | TWD 150,50 | +%7,12 | TWD 142,00 | TWD 150,50 | TWD 142,00 | 878,90K |
| 2026-06-02 | TWD 140,50 | +%3,31 | TWD 136,00 | TWD 141,50 | TWD 134,00 | 642,54K |
| 2026-06-01 | TWD 136,00 | +%6,67 | TWD 129,00 | TWD 140,50 | TWD 129,00 | 336,99K |
| 2026-05-29 | TWD 127,50 | -%2,30 | TWD 130,00 | TWD 135,00 | TWD 127,50 | 356,21K |
| 2026-05-28 | TWD 130,50 | -%3,33 | TWD 138,00 | TWD 139,50 | TWD 127,00 | 551,36K |
| 2026-05-27 | TWD 135,00 | +%11,57 | TWD 123,00 | TWD 138,50 | TWD 121,50 | 798,98K |
| 2026-05-26 | TWD 121,00 | +%0,41 | TWD 122,50 | TWD 122,50 | TWD 119,50 | 186,00K |