Intumit, Inc. 7547
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 64,60+0,50 (+%0,78)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 64,70 | +%0,94 | TWD 64,50 | TWD 65,50 | TWD 64,30 | 63,48K |
| 2026-10-01 | TWD 64,10 | -%1,08 | TWD 65,10 | TWD 68,00 | TWD 64,00 | 239,00K |
| 2026-09-30 | TWD 64,80 | -%0,77 | TWD 64,40 | TWD 66,30 | TWD 62,80 | 812,00K |
| 2026-09-29 | TWD 65,30 | +%9,93 | TWD 65,30 | TWD 65,30 | TWD 65,30 | 201,00K |
| 2026-09-24 | TWD 59,40 | +%10,00 | TWD 57,60 | TWD 59,40 | TWD 56,40 | 269,00K |
| 2026-09-23 | TWD 54,00 | +%4,25 | TWD 52,10 | TWD 54,30 | TWD 52,10 | 99,03K |
| 2026-09-22 | TWD 51,80 | +%2,17 | TWD 51,30 | TWD 52,30 | TWD 51,30 | 78,00K |
| 2026-09-21 | TWD 50,70 | +%1,50 | TWD 50,00 | TWD 50,80 | TWD 49,80 | 25,08K |
| 2026-09-18 | TWD 49,95 | +%0,50 | TWD 49,50 | TWD 49,95 | TWD 49,35 | 3,00K |
| 2026-09-17 | TWD 49,70 | -%1,00 | TWD 50,20 | TWD 50,20 | TWD 49,70 | 7,00K |
| 2026-09-16 | TWD 50,20 | -%1,38 | TWD 50,90 | TWD 50,90 | TWD 49,80 | 29,00K |
| 2026-09-15 | TWD 50,90 | +%2,83 | TWD 50,50 | TWD 52,70 | TWD 50,50 | 64,00K |
| 2026-09-14 | TWD 49,50 | +%2,06 | TWD 50,00 | TWD 51,40 | TWD 49,50 | 47,00K |
| 2026-09-11 | TWD 48,50 | -%0,72 | TWD 47,85 | TWD 48,50 | TWD 47,85 | 3,00K |
| 2026-09-10 | TWD 48,85 | -%0,81 | TWD 49,25 | TWD 49,25 | TWD 48,85 | 5,00K |
| 2026-09-09 | TWD 49,25 | -%0,51 | TWD 49,50 | TWD 49,50 | TWD 48,55 | 18,00K |
| 2026-09-08 | TWD 49,50 | -%1,59 | TWD 50,30 | TWD 50,30 | TWD 49,50 | 3,00K |
| 2026-09-07 | TWD 50,30 | -%0,98 | TWD 50,00 | TWD 50,30 | TWD 50,00 | 4,00K |
| 2026-09-04 | TWD 50,80 | +%0,40 | TWD 50,70 | TWD 50,80 | TWD 49,60 | 14,06K |
| 2026-09-03 | TWD 50,60 | -%0,39 | TWD 50,50 | TWD 50,60 | TWD 50,50 | 2,00K |
| 2026-09-02 | TWD 50,80 | -%1,55 | TWD 50,30 | TWD 51,00 | TWD 50,20 | 5,00K |
| 2026-09-01 | TWD 51,60 | +%1,78 | TWD 49,60 | TWD 51,80 | TWD 49,60 | 10,00K |
| 2026-08-31 | TWD 50,70 | +%1,20 | TWD 50,10 | TWD 50,70 | TWD 49,65 | 11,00K |
| 2026-08-28 | TWD 50,10 | -%0,99 | TWD 50,60 | TWD 51,80 | TWD 50,10 | 27,00K |
| 2026-08-27 | TWD 50,60 | -%0,98 | TWD 50,60 | TWD 51,00 | TWD 50,60 | 13,00K |
| 2026-08-26 | TWD 51,10 | %0,00 | TWD 51,10 | TWD 51,10 | TWD 50,50 | 27,00K |
| 2026-08-25 | TWD 51,10 | -%0,78 | TWD 51,10 | TWD 51,10 | TWD 51,10 | 3,00K |
| 2026-08-24 | TWD 51,50 | -%3,01 | TWD 51,80 | TWD 52,00 | TWD 51,50 | 21,00K |
| 2026-08-21 | TWD 53,10 | -%2,39 | TWD 51,30 | TWD 53,50 | TWD 51,30 | 9,00K |
| 2026-08-20 | TWD 54,40 | +%1,68 | TWD 53,00 | TWD 54,40 | TWD 53,00 | 11,00K |
| 2026-08-19 | TWD 53,50 | %0,00 | TWD 51,80 | TWD 53,50 | TWD 51,80 | 3,00K |
| 2026-08-18 | TWD 53,50 | +%2,88 | TWD 53,70 | TWD 55,30 | TWD 53,50 | 13,00K |
| 2026-08-17 | TWD 52,00 | -%0,38 | TWD 51,70 | TWD 52,30 | TWD 51,70 | 13,00K |
| 2026-08-14 | TWD 52,20 | -%4,22 | TWD 53,30 | TWD 53,70 | TWD 52,20 | 36,00K |
| 2026-08-13 | TWD 54,50 | +%0,18 | TWD 54,60 | TWD 54,60 | TWD 53,00 | 11,00K |
| 2026-08-12 | TWD 54,40 | %0,00 | TWD 54,50 | TWD 54,60 | TWD 54,40 | 9,00K |
| 2026-08-11 | TWD 54,40 | -%4,73 | TWD 57,10 | TWD 57,10 | TWD 54,00 | 23,01K |
| 2026-08-10 | TWD 57,10 | +%5,16 | TWD 55,70 | TWD 58,50 | TWD 55,50 | 61,00K |
| 2026-08-07 | TWD 54,30 | +%9,92 | TWD 54,20 | TWD 54,30 | TWD 54,10 | 65,00K |
| 2026-08-06 | TWD 49,40 | +%2,07 | TWD 48,40 | TWD 49,40 | TWD 48,40 | 10,00K |
| 2026-08-05 | TWD 48,40 | +%2,76 | TWD 47,60 | TWD 49,00 | TWD 47,60 | 11,00K |
| 2026-08-04 | TWD 47,10 | %0,00 | TWD 47,10 | TWD 47,10 | TWD 47,10 | 5,00K |
| 2026-08-03 | TWD 47,10 | +%2,84 | TWD 45,80 | TWD 47,10 | TWD 45,80 | 18,00K |
| 2026-07-31 | TWD 45,80 | +%2,81 | TWD 45,65 | TWD 46,00 | TWD 45,65 | 8,00K |
| 2026-07-30 | TWD 44,55 | -%2,09 | TWD 44,25 | TWD 45,60 | TWD 44,25 | 23,00K |
| 2026-07-29 | TWD 45,50 | -%7,80 | TWD 49,40 | TWD 49,40 | TWD 45,10 | 53,03K |
| 2026-07-28 | TWD 49,35 | -%6,36 | TWD 51,50 | TWD 51,50 | TWD 49,10 | 35,00K |
| 2026-07-27 | TWD 52,70 | -%1,13 | TWD 54,60 | TWD 54,60 | TWD 51,00 | 9,00K |
| 2026-07-24 | TWD 53,30 | +%1,91 | TWD 51,10 | TWD 53,30 | TWD 51,10 | 20,00K |
| 2026-07-23 | TWD 52,30 | -%2,24 | TWD 53,70 | TWD 53,70 | TWD 52,30 | 10,00K |
| 2026-07-22 | TWD 53,50 | +%0,38 | TWD 53,50 | TWD 53,60 | TWD 53,50 | 4,00K |
| 2026-07-21 | TWD 53,30 | +%0,19 | TWD 53,00 | TWD 54,50 | TWD 53,00 | 19,00K |
| 2026-07-20 | TWD 53,20 | -%0,93 | TWD 53,60 | TWD 53,70 | TWD 53,20 | 9,00K |
| 2026-07-17 | TWD 53,70 | -%2,01 | TWD 53,60 | TWD 54,00 | TWD 52,50 | 32,00K |
| 2026-07-16 | TWD 54,80 | %0,00 | TWD 54,50 | TWD 55,00 | TWD 54,50 | 7,08K |
| 2026-07-15 | TWD 54,80 | +%0,55 | TWD 54,60 | TWD 54,90 | TWD 54,60 | 14,05K |
| 2026-07-14 | TWD 54,50 | -%3,71 | TWD 56,70 | TWD 56,70 | TWD 54,00 | 18,00K |
| 2026-07-13 | TWD 56,60 | -%1,57 | TWD 57,30 | TWD 57,30 | TWD 56,60 | 20,00K |
| 2026-07-10 | TWD 57,50 | %0,00 | TWD 57,50 | TWD 57,50 | TWD 57,50 | 0 |
| 2026-07-09 | TWD 57,50 | -%0,52 | TWD 56,60 | TWD 57,50 | TWD 56,60 | 8,00K |
| 2026-07-08 | TWD 57,80 | +%1,94 | TWD 58,50 | TWD 58,50 | TWD 56,60 | 17,00K |
| 2026-07-07 | TWD 56,70 | -%3,08 | TWD 58,50 | TWD 58,50 | TWD 56,70 | 28,00K |
| 2026-07-06 | TWD 58,50 | -%0,34 | TWD 60,30 | TWD 60,30 | TWD 58,50 | 6,00K |
| 2026-07-03 | TWD 58,70 | +%0,69 | TWD 59,50 | TWD 59,50 | TWD 58,70 | 9,04K |
| 2026-07-02 | TWD 58,30 | -%0,34 | TWD 58,30 | TWD 58,70 | TWD 58,00 | 15,00K |
| 2026-07-01 | TWD 58,50 | +%2,81 | TWD 58,30 | TWD 60,00 | TWD 58,10 | 70,00K |
| 2026-06-30 | TWD 56,90 | +%0,89 | TWD 56,50 | TWD 57,50 | TWD 56,50 | 24,05K |
| 2026-06-29 | TWD 56,40 | +%0,89 | TWD 56,40 | TWD 56,50 | TWD 56,40 | 10,05K |
| 2026-06-26 | TWD 55,90 | -%4,28 | TWD 58,00 | TWD 58,00 | TWD 55,80 | 59,00K |
| 2026-06-25 | TWD 58,40 | +%0,34 | TWD 58,30 | TWD 58,90 | TWD 57,90 | 44,00K |
| 2026-06-24 | TWD 58,20 | -%0,51 | TWD 58,50 | TWD 58,50 | TWD 57,90 | 9,00K |
| 2026-06-23 | TWD 58,50 | -%2,34 | TWD 59,90 | TWD 59,90 | TWD 58,50 | 22,00K |
| 2026-06-22 | TWD 59,90 | +%1,01 | TWD 59,40 | TWD 59,90 | TWD 59,30 | 22,00K |
| 2026-06-18 | TWD 59,30 | +%1,89 | TWD 58,40 | TWD 59,50 | TWD 58,40 | 23,00K |
| 2026-06-17 | TWD 58,20 | %0,00 | TWD 57,60 | TWD 59,70 | TWD 57,60 | 23,03K |
| 2026-06-16 | TWD 58,20 | -%1,69 | TWD 59,20 | TWD 60,00 | TWD 58,00 | 38,00K |
| 2026-06-15 | TWD 59,20 | -%0,50 | TWD 60,00 | TWD 60,00 | TWD 58,80 | 26,00K |
| 2026-06-12 | TWD 59,50 | +%3,30 | TWD 59,60 | TWD 60,00 | TWD 58,70 | 25,00K |
| 2026-06-11 | TWD 57,60 | -%1,87 | TWD 58,30 | TWD 58,50 | TWD 56,60 | 67,00K |
| 2026-06-10 | TWD 58,70 | -%4,24 | TWD 60,90 | TWD 61,00 | TWD 57,80 | 81,00K |
| 2026-06-09 | TWD 61,30 | +%2,17 | TWD 63,30 | TWD 63,30 | TWD 60,00 | 41,00K |
| 2026-06-08 | TWD 60,00 | -%4,00 | TWD 57,60 | TWD 61,20 | TWD 57,60 | 61,01K |
| 2026-06-05 | TWD 62,50 | +%1,46 | TWD 61,70 | TWD 63,20 | TWD 60,60 | 51,05K |
| 2026-06-04 | TWD 61,60 | -%2,53 | TWD 62,60 | TWD 62,60 | TWD 61,50 | 43,00K |
| 2026-06-03 | TWD 63,20 | +%0,16 | TWD 64,00 | TWD 64,00 | TWD 63,20 | 44,07K |
| 2026-06-02 | TWD 63,10 | -%0,47 | TWD 64,00 | TWD 64,50 | TWD 62,50 | 122,20K |
| 2026-06-01 | TWD 63,40 | +%4,11 | TWD 61,80 | TWD 64,90 | TWD 61,30 | 142,02K |
| 2026-05-29 | TWD 60,90 | -%0,16 | TWD 61,70 | TWD 61,80 | TWD 60,80 | 52,00K |
| 2026-05-28 | TWD 61,00 | -%2,56 | TWD 60,90 | TWD 61,50 | TWD 60,50 | 134,00K |
| 2026-05-27 | TWD 62,60 | -%3,10 | TWD 64,80 | TWD 64,80 | TWD 62,10 | 148,32K |