Fluxtek International Corp. 7443
TPEX · Tayvan · Üretici İmalatı
TWD 8,13-0,05 (-%0,61)
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 8,13 | -%0,61 | TWD 8,18 | TWD 8,18 | TWD 8,13 | 6,00K |
| 2026-10-01 | TWD 8,18 | -%3,76 | TWD 8,50 | TWD 8,50 | TWD 8,13 | 12,00K |
| 2026-09-30 | TWD 8,50 | +%3,03 | TWD 8,52 | TWD 8,55 | TWD 8,50 | 19,00K |
| 2026-09-29 | TWD 8,25 | %0,00 | TWD 8,25 | TWD 8,25 | TWD 8,25 | 0 |
| 2026-09-24 | TWD 8,25 | %0,00 | TWD 8,25 | TWD 8,25 | TWD 8,25 | 0 |
| 2026-09-23 | TWD 8,25 | %0,00 | TWD 8,25 | TWD 8,25 | TWD 8,25 | 0 |
| 2026-09-22 | TWD 8,25 | -%2,94 | TWD 8,13 | TWD 8,25 | TWD 8,13 | 11,00K |
| 2026-09-21 | TWD 8,50 | %0,00 | TWD 8,50 | TWD 8,50 | TWD 8,50 | 0 |
| 2026-09-18 | TWD 8,50 | %0,00 | TWD 8,50 | TWD 8,50 | TWD 8,50 | 0 |
| 2026-09-17 | TWD 8,50 | +%3,91 | TWD 8,50 | TWD 8,50 | TWD 8,50 | 998 |
| 2026-09-16 | TWD 8,18 | +%0,62 | TWD 8,13 | TWD 8,18 | TWD 8,13 | 20,00K |
| 2026-09-15 | TWD 8,13 | -%0,61 | TWD 8,13 | TWD 8,13 | TWD 8,13 | 1,00K |
| 2026-09-14 | TWD 8,18 | -%3,65 | TWD 8,13 | TWD 8,50 | TWD 8,13 | 17,00K |
| 2026-09-11 | TWD 8,49 | %0,00 | TWD 8,49 | TWD 8,49 | TWD 8,49 | 0 |
| 2026-09-10 | TWD 8,49 | -%0,12 | TWD 8,54 | TWD 8,54 | TWD 8,49 | 10,00K |
| 2026-09-09 | TWD 8,50 | -%1,85 | TWD 8,50 | TWD 8,89 | TWD 8,40 | 39,06K |
| 2026-09-08 | TWD 8,66 | -%2,70 | TWD 8,80 | TWD 8,80 | TWD 8,56 | 8,00K |
| 2026-09-07 | TWD 8,90 | +%2,77 | TWD 8,50 | TWD 8,90 | TWD 8,50 | 1,19K |
| 2026-09-04 | TWD 8,66 | %0,00 | TWD 8,66 | TWD 8,66 | TWD 8,66 | 0 |
| 2026-09-03 | TWD 8,66 | -%2,59 | TWD 8,66 | TWD 8,66 | TWD 8,66 | 2,00K |
| 2026-09-02 | TWD 8,89 | %0,00 | TWD 8,89 | TWD 8,89 | TWD 8,89 | 5,00K |
| 2026-09-01 | TWD 8,89 | %0,00 | TWD 8,89 | TWD 8,94 | TWD 8,89 | 14,00K |
| 2026-08-31 | TWD 8,89 | -%0,67 | TWD 8,90 | TWD 8,90 | TWD 8,89 | 8,00K |
| 2026-08-28 | TWD 8,95 | +%0,67 | TWD 8,90 | TWD 9,20 | TWD 8,89 | 20,00K |
| 2026-08-27 | TWD 8,89 | -%0,11 | TWD 8,90 | TWD 8,90 | TWD 8,89 | 5,27K |
| 2026-08-26 | TWD 8,90 | %0,00 | TWD 8,90 | TWD 8,90 | TWD 8,90 | 1,00K |
| 2026-08-25 | TWD 8,90 | %0,00 | TWD 8,90 | TWD 8,90 | TWD 8,90 | 0 |
| 2026-08-24 | TWD 8,90 | %0,00 | TWD 8,90 | TWD 8,90 | TWD 8,90 | 0 |
| 2026-08-21 | TWD 8,90 | %0,00 | TWD 8,90 | TWD 8,90 | TWD 8,90 | 0 |
| 2026-08-20 | TWD 8,90 | -%4,81 | TWD 8,90 | TWD 8,90 | TWD 8,90 | 1,00K |
| 2026-08-19 | TWD 9,35 | +%8,72 | TWD 8,94 | TWD 9,35 | TWD 8,94 | 11,01K |
| 2026-08-18 | TWD 8,60 | -%1,15 | TWD 8,50 | TWD 8,75 | TWD 8,50 | 34,00K |
| 2026-08-17 | TWD 8,70 | -%4,92 | TWD 8,70 | TWD 8,74 | TWD 8,70 | 23,10K |
| 2026-08-14 | TWD 9,15 | +%5,17 | TWD 9,15 | TWD 9,15 | TWD 9,15 | 8 |
| 2026-08-13 | TWD 8,70 | %0,00 | TWD 9,00 | TWD 9,00 | TWD 8,70 | 3,10K |
| 2026-08-12 | TWD 8,70 | %0,00 | TWD 8,70 | TWD 8,70 | TWD 8,70 | 0 |
| 2026-08-11 | TWD 8,70 | -%0,80 | TWD 9,15 | TWD 9,15 | TWD 8,70 | 2,10K |
| 2026-08-10 | TWD 8,77 | -%4,67 | TWD 9,10 | TWD 9,10 | TWD 8,77 | 6,00K |
| 2026-08-07 | TWD 9,20 | -%3,16 | TWD 9,09 | TWD 9,20 | TWD 8,67 | 34,00K |
| 2026-08-06 | TWD 9,50 | +%4,40 | TWD 9,54 | TWD 9,55 | TWD 9,50 | 10,19K |
| 2026-08-05 | TWD 9,10 | -%4,21 | TWD 9,10 | TWD 9,15 | TWD 9,08 | 7,00K |
| 2026-08-04 | TWD 9,50 | %0,00 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 0 |
| 2026-08-03 | TWD 9,50 | %0,00 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 0 |
| 2026-07-31 | TWD 9,50 | %0,00 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 0 |
| 2026-07-30 | TWD 9,50 | +%4,63 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 6 |
| 2026-07-29 | TWD 9,08 | -%4,42 | TWD 9,40 | TWD 9,40 | TWD 9,08 | 6,00K |
| 2026-07-28 | TWD 9,50 | +%1,06 | TWD 9,80 | TWD 9,80 | TWD 9,50 | 10,00K |
| 2026-07-27 | TWD 9,40 | -%0,53 | TWD 9,40 | TWD 9,40 | TWD 9,40 | 175 |
| 2026-07-24 | TWD 9,45 | +%0,96 | TWD 9,80 | TWD 9,80 | TWD 9,32 | 20,00K |
| 2026-07-23 | TWD 9,36 | +%2,86 | TWD 9,36 | TWD 9,36 | TWD 9,36 | 5,00K |
| 2026-07-22 | TWD 9,10 | %0,00 | TWD 9,10 | TWD 9,10 | TWD 9,10 | 0 |
| 2026-07-21 | TWD 9,10 | -%0,55 | TWD 9,00 | TWD 9,10 | TWD 9,00 | 9,00K |
| 2026-07-20 | TWD 9,15 | %0,00 | TWD 9,15 | TWD 9,15 | TWD 9,15 | 0 |
| 2026-07-17 | TWD 9,15 | -%1,93 | TWD 9,20 | TWD 9,22 | TWD 9,12 | 19,00K |
| 2026-07-16 | TWD 9,33 | -%7,62 | TWD 9,61 | TWD 9,61 | TWD 9,30 | 40,02K |
| 2026-07-15 | TWD 10,10 | +%1,00 | TWD 9,80 | TWD 10,10 | TWD 9,50 | 13,50K |
| 2026-07-14 | TWD 10,00 | +%3,20 | TWD 9,50 | TWD 10,00 | TWD 9,40 | 33,58K |
| 2026-07-13 | TWD 9,69 | -%4,53 | TWD 10,05 | TWD 10,15 | TWD 9,23 | 95,07K |
| 2026-07-10 | TWD 10,15 | %0,00 | TWD 10,15 | TWD 10,15 | TWD 10,15 | 0 |
| 2026-07-09 | TWD 10,15 | -%3,79 | TWD 10,50 | TWD 10,60 | TWD 10,00 | 48,12K |
| 2026-07-08 | TWD 10,55 | -%4,09 | TWD 10,70 | TWD 11,15 | TWD 10,30 | 60,34K |
| 2026-07-07 | TWD 11,00 | -%3,08 | TWD 11,40 | TWD 12,20 | TWD 10,20 | 336,00K |
| 2026-07-06 | TWD 11,35 | +%16,29 | TWD 9,78 | TWD 11,90 | TWD 9,60 | 350,94K |
| 2026-07-03 | TWD 9,76 | %0,00 | TWD 9,31 | TWD 9,76 | TWD 9,31 | 1,01K |
| 2026-07-02 | TWD 9,76 | +%1,67 | TWD 9,31 | TWD 9,76 | TWD 9,31 | 2,43K |
| 2026-07-01 | TWD 9,60 | %0,00 | TWD 9,60 | TWD 9,60 | TWD 9,60 | 0 |
| 2026-06-30 | TWD 9,60 | %0,00 | TWD 9,60 | TWD 9,60 | TWD 9,60 | 0 |
| 2026-06-29 | TWD 9,60 | %0,00 | TWD 9,60 | TWD 9,60 | TWD 9,60 | 0 |
| 2026-06-26 | TWD 9,60 | +%1,59 | TWD 9,45 | TWD 9,60 | TWD 9,12 | 9,51K |
| 2026-06-25 | TWD 9,45 | +%3,50 | TWD 9,50 | TWD 9,50 | TWD 9,45 | 7,30K |
| 2026-06-24 | TWD 9,13 | %0,00 | TWD 9,13 | TWD 9,13 | TWD 9,13 | 1,00K |
| 2026-06-23 | TWD 9,13 | -%0,76 | TWD 9,13 | TWD 9,50 | TWD 9,12 | 19,01K |
| 2026-06-22 | TWD 9,20 | %0,00 | TWD 9,20 | TWD 9,20 | TWD 9,20 | 0 |
| 2026-06-18 | TWD 9,20 | %0,00 | TWD 9,20 | TWD 9,20 | TWD 9,20 | 0 |
| 2026-06-17 | TWD 9,20 | -%4,17 | TWD 9,15 | TWD 9,20 | TWD 9,15 | 10,00K |
| 2026-06-16 | TWD 9,60 | +%1,59 | TWD 9,60 | TWD 9,60 | TWD 9,60 | 2,00K |
| 2026-06-15 | TWD 9,45 | -%0,53 | TWD 9,40 | TWD 9,45 | TWD 9,40 | 7,46K |
| 2026-06-12 | TWD 9,50 | %0,00 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 0 |
| 2026-06-11 | TWD 9,50 | +%0,11 | TWD 9,41 | TWD 9,50 | TWD 9,41 | 7,00K |
| 2026-06-10 | TWD 9,49 | -%3,65 | TWD 9,40 | TWD 9,50 | TWD 9,40 | 24,00K |
| 2026-06-09 | TWD 9,85 | %0,00 | TWD 9,85 | TWD 9,85 | TWD 9,85 | 0 |
| 2026-06-08 | TWD 9,85 | -%4,83 | TWD 10,30 | TWD 10,30 | TWD 9,80 | 14,00K |
| 2026-06-05 | TWD 10,35 | +%6,15 | TWD 9,89 | TWD 10,35 | TWD 9,85 | 6,21K |
| 2026-06-04 | TWD 9,75 | +%3,17 | TWD 9,75 | TWD 9,75 | TWD 9,75 | 1,00K |
| 2026-06-03 | TWD 9,45 | -%0,53 | TWD 9,41 | TWD 9,45 | TWD 9,40 | 12,00K |
| 2026-06-02 | TWD 9,50 | %0,00 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 0 |
| 2026-06-01 | TWD 9,50 | %0,00 | TWD 9,50 | TWD 9,53 | TWD 9,50 | 30,00K |
| 2026-05-29 | TWD 9,50 | +%2,48 | TWD 9,50 | TWD 9,50 | TWD 9,50 | 600 |
| 2026-05-28 | TWD 9,27 | -%4,43 | TWD 9,22 | TWD 9,30 | TWD 9,22 | 40,10K |
| 2026-05-27 | TWD 9,70 | +%5,21 | TWD 9,70 | TWD 9,70 | TWD 9,70 | 1 |