ITH Corporation 6962
TWSE · Tayvan · Elektronik Teknoloji
TWD 33,15+0,70 (+%2,16)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 32,45 | +%1,88 | TWD 32,35 | TWD 32,60 | TWD 32,10 | 2,05M |
| 2026-09-29 | TWD 31,85 | +%1,27 | TWD 31,20 | TWD 32,10 | TWD 31,20 | 1,34M |
| 2026-09-24 | TWD 31,45 | -%0,32 | TWD 31,60 | TWD 31,60 | TWD 31,25 | 682,00K |
| 2026-09-23 | TWD 31,55 | -%1,10 | TWD 32,15 | TWD 32,15 | TWD 31,55 |
| 1,16M |
| 2026-09-22 | TWD 31,90 | +%2,24 | TWD 31,45 | TWD 32,05 | TWD 31,30 | 1,79M |
| 2026-09-21 | TWD 31,20 | +%0,97 | TWD 31,10 | TWD 31,30 | TWD 30,75 | 968,05K |
| 2026-09-18 | TWD 30,90 | %0,00 | TWD 31,15 | TWD 31,30 | TWD 30,85 | 1,03M |
| 2026-09-17 | TWD 30,90 | +%0,32 | TWD 31,00 | TWD 31,15 | TWD 30,70 | 912,07K |
| 2026-09-16 | TWD 30,80 | +%0,82 | TWD 30,55 | TWD 30,85 | TWD 30,55 | 641,10K |
| 2026-09-15 | TWD 30,55 | -%0,65 | TWD 30,90 | TWD 31,00 | TWD 30,55 | 716,30K |
| 2026-09-14 | TWD 30,75 | +%1,15 | TWD 30,15 | TWD 31,15 | TWD 30,10 | 1,10M |
| 2026-09-11 | TWD 30,40 | -%1,30 | TWD 30,40 | TWD 30,55 | TWD 30,25 | 1,07M |
| 2026-09-10 | TWD 30,80 | -%0,96 | TWD 31,00 | TWD 31,00 | TWD 30,55 | 1,04M |
| 2026-09-09 | TWD 31,10 | -%0,48 | TWD 31,30 | TWD 31,40 | TWD 30,95 | 1,11M |
| 2026-09-08 | TWD 31,25 | -%1,73 | TWD 32,25 | TWD 32,50 | TWD 31,25 | 1,83M |
| 2026-09-07 | TWD 31,80 | -%0,47 | TWD 32,30 | TWD 32,40 | TWD 31,80 | 1,02M |
| 2026-09-04 | TWD 31,95 | +%0,47 | TWD 32,10 | TWD 32,30 | TWD 31,45 | 1,11M |
| 2026-09-03 | TWD 31,80 | -%1,55 | TWD 32,30 | TWD 32,55 | TWD 31,80 | 1,77M |
| 2026-09-02 | TWD 32,30 | -%0,46 | TWD 32,15 | TWD 33,00 | TWD 32,15 | 2,22M |
| 2026-09-01 | TWD 32,45 | +%2,85 | TWD 31,95 | TWD 33,85 | TWD 31,90 | 11,00M |
| 2026-08-31 | TWD 31,55 | +%1,28 | TWD 30,85 | TWD 31,55 | TWD 30,85 | 6,40M |
| 2026-08-28 | TWD 31,15 | -%0,64 | TWD 31,55 | TWD 31,60 | TWD 31,00 | 1,57M |
| 2026-08-27 | TWD 31,35 | -%1,10 | TWD 32,05 | TWD 32,15 | TWD 31,30 | 1,77M |
| 2026-08-26 | TWD 31,70 | +%1,44 | TWD 31,60 | TWD 32,35 | TWD 31,45 | 2,31M |
| 2026-08-25 | TWD 31,25 | -%0,32 | TWD 31,40 | TWD 31,40 | TWD 30,70 | 1,14M |
| 2026-08-24 | TWD 31,35 | +%0,48 | TWD 31,35 | TWD 31,90 | TWD 31,25 | 1,49M |
| 2026-08-21 | TWD 31,20 | +%0,65 | TWD 31,00 | TWD 31,35 | TWD 30,65 | 1,69M |
| 2026-08-20 | TWD 31,00 | +%1,14 | TWD 31,00 | TWD 31,25 | TWD 30,55 | 1,67M |
| 2026-08-19 | TWD 30,65 | +%1,49 | TWD 29,80 | TWD 31,00 | TWD 29,65 | 1,41M |
| 2026-08-18 | TWD 30,20 | -%2,42 | TWD 30,95 | TWD 31,00 | TWD 30,20 | 1,77M |
| 2026-08-17 | TWD 30,95 | +%0,65 | TWD 30,75 | TWD 31,30 | TWD 30,50 | 1,30M |
| 2026-08-14 | TWD 30,75 | -%8,75 | TWD 32,10 | TWD 32,20 | TWD 30,35 | 7,23M |
| 2026-08-13 | TWD 33,70 | -%0,88 | TWD 34,45 | TWD 34,75 | TWD 33,45 | 1,82M |
| 2026-08-12 | TWD 34,00 | +%0,59 | TWD 33,90 | TWD 34,30 | TWD 33,70 | 1,33M |
| 2026-08-11 | TWD 33,80 | -%1,02 | TWD 33,55 | TWD 34,50 | TWD 33,55 | 2,87M |
| 2026-08-10 | TWD 34,15 | +%9,98 | TWD 32,60 | TWD 34,15 | TWD 32,60 | 4,58M |
| 2026-08-07 | TWD 31,05 | -%0,96 | TWD 31,50 | TWD 31,55 | TWD 31,05 | 879,14K |
| 2026-08-06 | TWD 31,35 | +%0,48 | TWD 31,50 | TWD 31,50 | TWD 30,60 | 977,02K |
| 2026-08-05 | TWD 31,20 | +%0,16 | TWD 31,75 | TWD 31,95 | TWD 31,15 | 1,35M |
| 2026-08-04 | TWD 31,15 | -%0,32 | TWD 30,75 | TWD 31,45 | TWD 30,70 | 1,26M |
| 2026-08-03 | TWD 31,25 | +%0,97 | TWD 30,85 | TWD 31,70 | TWD 30,50 | 1,09M |
| 2026-07-31 | TWD 30,95 | +%6,72 | TWD 30,40 | TWD 31,10 | TWD 30,10 | 1,46M |
| 2026-07-30 | TWD 29,00 | -%3,81 | TWD 29,15 | TWD 29,80 | TWD 28,60 | 1,71M |
| 2026-07-29 | TWD 30,15 | -%1,15 | TWD 31,00 | TWD 31,00 | TWD 29,45 | 3,83M |
| 2026-07-28 | TWD 30,50 | -%5,13 | TWD 31,05 | TWD 31,55 | TWD 30,50 | 3,25M |
| 2026-07-27 | TWD 32,15 | -%1,38 | TWD 33,10 | TWD 33,10 | TWD 31,95 | 1,47M |
| 2026-07-24 | TWD 32,60 | -%1,06 | TWD 32,60 | TWD 33,10 | TWD 32,50 | 1,22M |
| 2026-07-23 | TWD 32,95 | -%1,79 | TWD 33,75 | TWD 33,75 | TWD 32,70 | 1,34M |
| 2026-07-22 | TWD 33,55 | +%0,60 | TWD 33,75 | TWD 34,30 | TWD 33,55 | 1,45M |
| 2026-07-21 | TWD 33,35 | +%2,62 | TWD 33,05 | TWD 33,60 | TWD 32,75 | 1,34M |
| 2026-07-20 | TWD 32,50 | +%0,15 | TWD 32,40 | TWD 32,85 | TWD 31,60 | 2,45M |
| 2026-07-17 | TWD 32,45 | -%5,39 | TWD 33,85 | TWD 33,95 | TWD 32,35 | 3,44M |
| 2026-07-16 | TWD 34,30 | -%2,14 | TWD 34,90 | TWD 34,95 | TWD 34,25 | 1,22M |
| 2026-07-15 | TWD 35,05 | +%3,39 | TWD 34,50 | TWD 35,20 | TWD 34,35 | 1,86M |
| 2026-07-14 | TWD 33,90 | -%2,87 | TWD 35,20 | TWD 35,20 | TWD 33,05 | 3,03M |
| 2026-07-13 | TWD 34,90 | -%2,92 | TWD 36,75 | TWD 36,75 | TWD 34,50 | 3,52M |
| 2026-07-10 | TWD 35,95 | %0,00 | TWD 35,95 | TWD 35,95 | TWD 35,95 | 0 |
| 2026-07-09 | TWD 35,95 | -%3,49 | TWD 37,50 | TWD 37,50 | TWD 35,90 | 3,48M |
| 2026-07-08 | TWD 37,25 | -%1,84 | TWD 38,15 | TWD 38,30 | TWD 36,50 | 3,21M |
| 2026-07-07 | TWD 37,95 | -%3,31 | TWD 39,25 | TWD 39,80 | TWD 37,85 | 3,45M |
| 2026-07-06 | TWD 39,25 | +%0,90 | TWD 39,40 | TWD 40,30 | TWD 38,75 | 3,91M |
| 2026-07-03 | TWD 38,90 | +%1,04 | TWD 38,10 | TWD 39,25 | TWD 38,10 | 3,35M |
| 2026-07-02 | TWD 38,50 | +%1,58 | TWD 37,75 | TWD 39,15 | TWD 37,40 | 2,25M |
| 2026-07-01 | TWD 37,90 | -%1,94 | TWD 39,00 | TWD 39,40 | TWD 37,90 | 2,12M |
| 2026-06-30 | TWD 38,65 | +%3,34 | TWD 38,55 | TWD 39,25 | TWD 37,25 | 3,75M |
| 2026-06-29 | TWD 37,40 | +%2,19 | TWD 36,60 | TWD 38,10 | TWD 36,55 | 2,97M |
| 2026-06-26 | TWD 36,60 | -%6,15 | TWD 38,80 | TWD 38,90 | TWD 36,50 | 5,15M |
| 2026-06-25 | TWD 39,00 | -%2,26 | TWD 40,50 | TWD 40,75 | TWD 39,00 | 4,88M |
| 2026-06-24 | TWD 39,90 | +%2,31 | TWD 38,80 | TWD 40,10 | TWD 38,50 | 4,69M |
| 2026-06-23 | TWD 39,00 | -%2,62 | TWD 40,65 | TWD 40,90 | TWD 39,00 | 5,58M |
| 2026-06-22 | TWD 40,05 | +%2,96 | TWD 39,70 | TWD 41,40 | TWD 39,65 | 9,70M |
| 2026-06-18 | TWD 38,90 | +%0,91 | TWD 39,00 | TWD 39,80 | TWD 38,65 | 6,03M |
| 2026-06-17 | TWD 38,55 | +%4,19 | TWD 37,05 | TWD 39,75 | TWD 36,65 | 7,37M |
| 2026-06-16 | TWD 37,00 | -%1,86 | TWD 37,80 | TWD 37,90 | TWD 36,90 | 3,39M |
| 2026-06-15 | TWD 37,70 | +%5,31 | TWD 36,50 | TWD 38,25 | TWD 36,20 | 6,18M |
| 2026-06-12 | TWD 35,80 | +%2,87 | TWD 35,80 | TWD 36,75 | TWD 35,65 | 2,47M |
| 2026-06-11 | TWD 34,80 | +%1,75 | TWD 34,05 | TWD 34,95 | TWD 33,70 | 2,72M |
| 2026-06-10 | TWD 34,20 | -%1,58 | TWD 34,10 | TWD 36,10 | TWD 34,10 | 3,05M |
| 2026-06-09 | TWD 34,75 | +%3,42 | TWD 33,85 | TWD 34,95 | TWD 33,70 | 2,08M |
| 2026-06-08 | TWD 33,60 | -%6,80 | TWD 32,60 | TWD 33,80 | TWD 32,60 | 3,80M |
| 2026-06-05 | TWD 36,05 | -%1,90 | TWD 36,85 | TWD 36,85 | TWD 35,60 | 3,11M |
| 2026-06-04 | TWD 36,75 | -%4,30 | TWD 38,20 | TWD 38,20 | TWD 36,75 | 5,76M |
| 2026-06-03 | TWD 38,40 | +%0,66 | TWD 38,60 | TWD 39,15 | TWD 38,20 | 4,49M |
| 2026-06-02 | TWD 38,15 | +%0,13 | TWD 38,20 | TWD 38,25 | TWD 37,25 | 4,10M |
| 2026-06-01 | TWD 38,10 | -%0,39 | TWD 38,45 | TWD 38,95 | TWD 37,90 | 4,95M |
| 2026-05-29 | TWD 38,25 | +%1,86 | TWD 38,05 | TWD 38,50 | TWD 37,65 | 3,75M |
| 2026-05-28 | TWD 37,55 | -%0,79 | TWD 37,90 | TWD 39,25 | TWD 37,25 | 4,82M |
| 2026-05-27 | TWD 37,85 | -%2,20 | TWD 39,20 | TWD 39,70 | TWD 37,80 | 5,92M |
| 2026-05-26 | TWD 38,70 | -%1,02 | TWD 39,35 | TWD 39,80 | TWD 38,50 | 5,95M |
| 2026-05-25 | TWD 39,10 | -%1,88 | TWD 40,05 | TWD 40,40 | TWD 39,10 | 9,56M |