Dexatek Technology Ltd 7455
TPEX · Tayvan · Elektronik Teknoloji
TWD 51,200,00 (%0,00)
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 51,20 | %0,00 | TWD 51,20 | TWD 51,20 | TWD 51,20 | 0 |
| 2026-09-30 | TWD 51,20 | -%0,58 | TWD 49,75 | TWD 51,20 | TWD 49,75 | 2,05K |
| 2026-09-29 | TWD 51,50 | +%0,98 | TWD 50,80 | TWD 51,50 | TWD 50,50 | 5,21K |
| 2026-09-24 | TWD 51,00 | %0,00 | TWD 51,00 | TWD 51,00 | TWD 51,00 | 176 |
| 2026-09-23 | TWD 51,00 | +%2,41 | TWD 49,75 | TWD 51,00 | TWD 49,75 | 2,10K |
| 2026-09-22 | TWD 49,80 | -%3,30 | TWD 51,00 | TWD 51,00 | TWD 49,80 | 7,00K |
| 2026-09-21 | TWD 51,50 | %0,00 | TWD 51,50 | TWD 51,50 | TWD 51,50 | 0 |
| 2026-09-18 | TWD 51,50 | %0,00 | TWD 51,50 | TWD 51,50 | TWD 51,50 | 0 |
| 2026-09-17 | TWD 51,50 | -%0,96 | TWD 51,60 | TWD 51,60 | TWD 51,00 | 6,00K |
| 2026-09-16 | TWD 52,00 | %0,00 | TWD 52,00 | TWD 52,00 | TWD 52,00 | 0 |
| 2026-09-15 | TWD 52,00 | -%0,57 | TWD 51,80 | TWD 52,00 | TWD 51,00 | 5,01K |
| 2026-09-14 | TWD 52,30 | %0,00 | TWD 52,30 | TWD 52,30 | TWD 52,30 | 0 |
| 2026-09-11 | TWD 52,30 | %0,00 | TWD 52,30 | TWD 52,30 | TWD 52,30 | 0 |
| 2026-09-10 | TWD 52,30 | -%0,19 | TWD 52,00 | TWD 52,30 | TWD 52,00 | 3,01K |
| 2026-09-09 | TWD 52,40 | -%0,19 | TWD 52,60 | TWD 52,60 | TWD 51,70 | 11,01K |
| 2026-09-08 | TWD 52,50 | -%0,57 | TWD 51,90 | TWD 52,60 | TWD 51,90 | 6,01K |
| 2026-09-07 | TWD 52,80 | %0,00 | TWD 52,80 | TWD 52,80 | TWD 52,80 | 0 |
| 2026-09-04 | TWD 52,80 | -%0,19 | TWD 52,40 | TWD 52,80 | TWD 51,60 | 7,01K |
| 2026-09-03 | TWD 52,90 | -%0,75 | TWD 51,80 | TWD 52,90 | TWD 51,80 | 15,01K |
| 2026-09-02 | TWD 53,30 | %0,00 | TWD 53,30 | TWD 53,30 | TWD 53,30 | 0 |
| 2026-09-01 | TWD 53,30 | +%0,38 | TWD 52,10 | TWD 53,30 | TWD 52,10 | 8,10K |
| 2026-08-31 | TWD 53,10 | %0,00 | TWD 53,10 | TWD 53,10 | TWD 53,10 | 3,00K |
| 2026-08-28 | TWD 53,10 | -%2,75 | TWD 53,10 | TWD 53,50 | TWD 53,10 | 7,00K |
| 2026-08-27 | TWD 54,60 | -%0,18 | TWD 54,00 | TWD 54,60 | TWD 53,30 | 5,01K |
| 2026-08-26 | TWD 54,70 | +%0,37 | TWD 54,50 | TWD 54,70 | TWD 53,10 | 8,14K |
| 2026-08-25 | TWD 54,50 | -%0,37 | TWD 54,00 | TWD 54,50 | TWD 54,00 | 2,10K |
| 2026-08-24 | TWD 54,70 | +%4,59 | TWD 52,30 | TWD 54,70 | TWD 52,30 | 22,01K |
| 2026-08-21 | TWD 52,30 | +%2,35 | TWD 50,80 | TWD 52,30 | TWD 50,80 | 13,01K |
| 2026-08-20 | TWD 51,10 | %0,00 | TWD 51,10 | TWD 51,10 | TWD 51,10 | 0 |
| 2026-08-19 | TWD 51,10 | +%1,39 | TWD 49,60 | TWD 51,10 | TWD 49,60 | 3,01K |
| 2026-08-18 | TWD 50,40 | -%0,79 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 10 |
| 2026-08-17 | TWD 50,80 | +%1,20 | TWD 50,20 | TWD 50,80 | TWD 50,20 | 3,01K |
| 2026-08-14 | TWD 50,20 | +%0,80 | TWD 49,80 | TWD 50,20 | TWD 49,80 | 4,12K |
| 2026-08-13 | TWD 49,80 | -%1,19 | TWD 50,00 | TWD 50,00 | TWD 48,00 | 7,37K |
| 2026-08-12 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-11 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-10 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-07 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-06 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-05 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-04 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-08-03 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-07-31 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 3 |
| 2026-07-30 | TWD 50,40 | +%2,86 | TWD 49,00 | TWD 50,40 | TWD 49,00 | 2,00K |
| 2026-07-29 | TWD 49,00 | -%3,73 | TWD 48,65 | TWD 50,90 | TWD 48,55 | 9,14K |
| 2026-07-28 | TWD 50,90 | +%0,99 | TWD 50,40 | TWD 50,90 | TWD 50,40 | 4,08K |
| 2026-07-27 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-07-24 | TWD 50,40 | -%1,18 | TWD 51,10 | TWD 51,20 | TWD 50,40 | 8,00K |
| 2026-07-23 | TWD 51,00 | -%3,41 | TWD 51,00 | TWD 51,00 | TWD 51,00 | 5 |
| 2026-07-22 | TWD 52,80 | +%0,57 | TWD 52,50 | TWD 52,80 | TWD 50,70 | 10,47K |
| 2026-07-21 | TWD 52,50 | -%0,38 | TWD 52,60 | TWD 52,60 | TWD 52,50 | 2,02K |
| 2026-07-20 | TWD 52,70 | -%0,19 | TWD 52,80 | TWD 52,80 | TWD 52,10 | 2,05K |
| 2026-07-17 | TWD 52,80 | +%1,15 | TWD 52,10 | TWD 52,80 | TWD 52,10 | 2,00K |
| 2026-07-16 | TWD 52,20 | -%0,38 | TWD 51,00 | TWD 52,80 | TWD 51,00 | 19,00K |
| 2026-07-15 | TWD 52,40 | -%0,19 | TWD 52,50 | TWD 52,90 | TWD 52,30 | 6,08K |
| 2026-07-14 | TWD 52,50 | -%0,76 | TWD 52,50 | TWD 52,50 | TWD 52,50 | 1,10K |
| 2026-07-13 | TWD 52,90 | +%0,76 | TWD 52,50 | TWD 52,90 | TWD 52,30 | 11,01K |
| 2026-07-10 | TWD 52,50 | %0,00 | TWD 52,50 | TWD 52,50 | TWD 52,50 | 0 |
| 2026-07-09 | TWD 52,50 | -%0,76 | TWD 51,00 | TWD 52,60 | TWD 51,00 | 11,74K |
| 2026-07-08 | TWD 52,90 | -%0,19 | TWD 51,00 | TWD 52,90 | TWD 51,00 | 3,10K |
| 2026-07-07 | TWD 53,00 | %0,00 | TWD 52,70 | TWD 53,00 | TWD 52,00 | 28,01K |
| 2026-07-06 | TWD 53,00 | %0,00 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 0 |
| 2026-07-03 | TWD 53,00 | -%0,19 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 8 |
| 2026-07-02 | TWD 53,10 | %0,00 | TWD 53,10 | TWD 53,10 | TWD 53,10 | 0 |
| 2026-07-01 | TWD 53,10 | %0,00 | TWD 53,10 | TWD 53,20 | TWD 52,90 | 21,40K |
| 2026-06-30 | TWD 53,10 | -%0,19 | TWD 53,10 | TWD 53,10 | TWD 53,10 | 201 |
| 2026-06-29 | TWD 53,20 | -%0,19 | TWD 53,20 | TWD 53,20 | TWD 51,30 | 1,02K |
| 2026-06-26 | TWD 53,30 | -%2,20 | TWD 55,00 | TWD 55,00 | TWD 52,30 | 13,01K |
| 2026-06-25 | TWD 54,50 | -%1,80 | TWD 53,60 | TWD 54,50 | TWD 53,60 | 3,03K |
| 2026-06-24 | TWD 55,50 | %0,00 | TWD 55,50 | TWD 55,50 | TWD 55,50 | 0 |
| 2026-06-23 | TWD 55,50 | -%1,07 | TWD 55,20 | TWD 55,50 | TWD 55,20 | 7,00K |
| 2026-06-22 | TWD 56,10 | +%0,18 | TWD 56,00 | TWD 56,10 | TWD 56,00 | 3,33K |
| 2026-06-18 | TWD 56,00 | -%0,18 | TWD 56,00 | TWD 56,00 | TWD 56,00 | 1,00K |
| 2026-06-17 | TWD 56,10 | %0,00 | TWD 56,10 | TWD 56,10 | TWD 56,10 | 0 |
| 2026-06-16 | TWD 56,10 | -%3,11 | TWD 57,90 | TWD 57,90 | TWD 55,20 | 7,33K |
| 2026-06-15 | TWD 57,90 | +%3,39 | TWD 56,20 | TWD 57,90 | TWD 56,20 | 15,01K |
| 2026-06-12 | TWD 56,00 | -%3,61 | TWD 56,10 | TWD 56,90 | TWD 56,00 | 8,00K |
| 2026-06-11 | TWD 58,10 | %0,00 | TWD 58,10 | TWD 58,10 | TWD 58,10 | 0 |
| 2026-06-10 | TWD 58,10 | +%0,17 | TWD 58,20 | TWD 58,20 | TWD 57,50 | 3,00K |
| 2026-06-09 | TWD 58,00 | -%0,51 | TWD 58,30 | TWD 58,30 | TWD 58,00 | 9,26K |
| 2026-06-08 | TWD 58,30 | -%2,02 | TWD 58,00 | TWD 58,30 | TWD 57,00 | 9,07K |
| 2026-06-05 | TWD 59,50 | -%1,49 | TWD 59,30 | TWD 59,50 | TWD 58,80 | 8,03K |
| 2026-06-04 | TWD 60,40 | %0,00 | TWD 60,40 | TWD 60,40 | TWD 60,40 | 0 |
| 2026-06-03 | TWD 60,40 | -%0,17 | TWD 60,40 | TWD 60,40 | TWD 60,40 | 11 |
| 2026-06-02 | TWD 60,50 | +%0,50 | TWD 60,50 | TWD 60,50 | TWD 59,80 | 2,03K |
| 2026-06-01 | TWD 60,20 | +%0,33 | TWD 60,00 | TWD 60,50 | TWD 59,80 | 8,01K |
| 2026-05-29 | TWD 60,00 | -%0,83 | TWD 60,50 | TWD 60,50 | TWD 59,00 | 5,21K |
| 2026-05-28 | TWD 60,50 | -%3,51 | TWD 60,80 | TWD 60,80 | TWD 59,90 | 12,00K |
| 2026-05-27 | TWD 62,70 | +%0,48 | TWD 62,50 | TWD 62,70 | TWD 62,50 | 1,00K |
| 2026-05-26 | TWD 62,40 | -%0,64 | TWD 62,40 | TWD 62,40 | TWD 62,40 | 5 |