Bryton, Inc. 7558
TPEX · Tayvan · Elektronik Teknoloji
TWD 17,95+0,10 (+%0,56)
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 17,95 | +%0,56 | TWD 17,95 | TWD 17,95 | TWD 17,95 | 1,00K |
| 2026-10-01 | TWD 17,85 | +%0,28 | TWD 17,80 | TWD 17,85 | TWD 17,50 | 11,30K |
| 2026-09-30 | TWD 17,80 | +%3,19 | TWD 17,80 | TWD 17,80 | TWD 17,55 | 3,00K |
| 2026-09-29 | TWD 17,25 | -%3,09 | TWD 17,80 | TWD 17,80 | TWD 17,00 | 18,01K |
| 2026-09-24 | TWD 17,80 | %0,00 | TWD 17,80 | TWD 17,80 | TWD 17,00 | 4,30K |
| 2026-09-23 | TWD 17,80 | %0,00 | TWD 17,80 | TWD 17,80 | TWD 17,80 | 1 |
| 2026-09-22 | TWD 17,80 | %0,00 | TWD 17,80 | TWD 17,80 | TWD 17,80 | 1 |
| 2026-09-21 | TWD 17,80 | +%3,79 | TWD 17,80 | TWD 17,80 | TWD 17,00 | 2,00K |
| 2026-09-18 | TWD 17,15 | -%3,65 | TWD 17,80 | TWD 17,80 | TWD 17,00 | 12,00K |
| 2026-09-17 | TWD 17,80 | +%0,28 | TWD 17,10 | TWD 17,80 | TWD 17,10 | 2,02K |
| 2026-09-16 | TWD 17,75 | +%3,80 | TWD 17,75 | TWD 17,75 | TWD 17,00 | 303 |
| 2026-09-15 | TWD 17,10 | -%3,12 | TWD 17,00 | TWD 17,10 | TWD 17,00 | 16,30K |
| 2026-09-14 | TWD 17,65 | +%2,62 | TWD 17,80 | TWD 17,80 | TWD 17,65 | 14,80K |
| 2026-09-11 | TWD 17,20 | -%2,55 | TWD 17,70 | TWD 17,70 | TWD 17,00 | 8,65K |
| 2026-09-10 | TWD 17,65 | %0,00 | TWD 17,65 | TWD 17,65 | TWD 17,00 | 22 |
| 2026-09-09 | TWD 17,65 | +%0,28 | TWD 17,65 | TWD 17,65 | TWD 17,65 | 1 |
| 2026-09-08 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 16,85 | 1,00K |
| 2026-09-07 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 17,60 | 1 |
| 2026-09-04 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,65 | TWD 17,10 | 14,00K |
| 2026-09-03 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 17,60 | 1 |
| 2026-09-02 | TWD 17,60 | %0,00 | TWD 17,65 | TWD 17,65 | TWD 16,90 | 6,05K |
| 2026-09-01 | TWD 17,60 | +%0,57 | TWD 17,60 | TWD 17,60 | TWD 17,60 | 1,00K |
| 2026-08-31 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,50 | TWD 17,50 | 1,00K |
| 2026-08-28 | TWD 17,50 | -%3,31 | TWD 17,20 | TWD 18,10 | TWD 17,20 | 10,71K |
| 2026-08-27 | TWD 18,10 | %0,00 | TWD 18,10 | TWD 18,10 | TWD 18,10 | 1 |
| 2026-08-26 | TWD 18,10 | +%0,28 | TWD 18,10 | TWD 18,10 | TWD 17,50 | 3,00K |
| 2026-08-25 | TWD 18,05 | +%0,28 | TWD 18,10 | TWD 18,10 | TWD 17,20 | 10,00K |
| 2026-08-24 | TWD 18,00 | -%0,55 | TWD 18,10 | TWD 18,10 | TWD 17,35 | 14,00K |
| 2026-08-21 | TWD 18,10 | +%0,28 | TWD 18,10 | TWD 18,10 | TWD 17,20 | 302 |
| 2026-08-20 | TWD 18,05 | +%3,44 | TWD 17,40 | TWD 18,05 | TWD 17,00 | 15,34K |
| 2026-08-19 | TWD 17,45 | +%2,65 | TWD 17,20 | TWD 17,45 | TWD 16,50 | 49,89K |
| 2026-08-18 | TWD 17,00 | -%5,03 | TWD 18,05 | TWD 18,05 | TWD 16,65 | 64,90K |
| 2026-08-17 | TWD 17,90 | -%1,10 | TWD 18,10 | TWD 18,15 | TWD 17,30 | 22,17K |
| 2026-08-14 | TWD 18,10 | -%6,22 | TWD 19,15 | TWD 19,15 | TWD 17,95 | 45,08K |
| 2026-08-13 | TWD 19,30 | -%2,53 | TWD 19,85 | TWD 19,85 | TWD 18,55 | 17,05K |
| 2026-08-12 | TWD 19,80 | +%2,33 | TWD 19,50 | TWD 20,60 | TWD 19,40 | 60,23K |
| 2026-08-11 | TWD 19,35 | +%4,59 | TWD 18,50 | TWD 19,35 | TWD 18,50 | 11,00K |
| 2026-08-10 | TWD 18,50 | +%0,54 | TWD 18,50 | TWD 18,50 | TWD 18,50 | 3,01K |
| 2026-08-07 | TWD 18,40 | +%2,22 | TWD 18,00 | TWD 18,40 | TWD 17,60 | 14,61K |
| 2026-08-06 | TWD 18,00 | %0,00 | TWD 18,00 | TWD 18,60 | TWD 17,45 | 43,00K |
| 2026-08-05 | TWD 18,00 | -%3,49 | TWD 18,65 | TWD 18,65 | TWD 17,60 | 146,85K |
| 2026-08-04 | TWD 18,65 | %0,00 | TWD 18,65 | TWD 18,65 | TWD 18,65 | 1,00K |
| 2026-08-03 | TWD 18,65 | -%0,27 | TWD 18,65 | TWD 18,65 | TWD 18,65 | 3,00K |
| 2026-07-31 | TWD 18,70 | +%3,60 | TWD 18,80 | TWD 18,80 | TWD 18,05 | 17,63K |
| 2026-07-30 | TWD 18,05 | -%7,91 | TWD 19,60 | TWD 19,60 | TWD 18,05 | 17,39K |
| 2026-07-29 | TWD 19,60 | +%3,70 | TWD 19,70 | TWD 19,70 | TWD 18,80 | 14,00K |
| 2026-07-28 | TWD 18,90 | -%5,97 | TWD 19,15 | TWD 19,15 | TWD 18,25 | 41,08K |
| 2026-07-27 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 20,10 | 1 |
| 2026-07-24 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 19,20 | 6,00K |
| 2026-07-23 | TWD 20,10 | -%4,06 | TWD 21,00 | TWD 21,00 | TWD 19,90 | 49,00K |
| 2026-07-22 | TWD 20,95 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 20,00 | 20,00K |
| 2026-07-21 | TWD 20,95 | -%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,00 | 8,32K |
| 2026-07-20 | TWD 21,00 | -%4,11 | TWD 21,05 | TWD 21,15 | TWD 20,10 | 8,40K |
| 2026-07-17 | TWD 21,90 | %0,00 | TWD 22,00 | TWD 22,50 | TWD 21,60 | 25,22K |
| 2026-07-16 | TWD 21,90 | -%1,35 | TWD 21,80 | TWD 21,90 | TWD 21,50 | 12,00K |
| 2026-07-15 | TWD 22,20 | +%7,25 | TWD 21,00 | TWD 22,75 | TWD 21,00 | 29,41K |
| 2026-07-14 | TWD 20,70 | -%3,72 | TWD 21,50 | TWD 21,50 | TWD 20,00 | 26,76K |
| 2026-07-13 | TWD 21,50 | -%2,27 | TWD 22,50 | TWD 22,50 | TWD 21,00 | 14,42K |
| 2026-07-10 | TWD 22,00 | %0,00 | TWD 22,00 | TWD 22,00 | TWD 22,00 | 0 |
| 2026-07-09 | TWD 22,00 | +%0,23 | TWD 21,75 | TWD 22,70 | TWD 21,55 | 44,01K |
| 2026-07-08 | TWD 21,95 | -%1,35 | TWD 22,40 | TWD 22,80 | TWD 21,15 | 18,20K |
| 2026-07-07 | TWD 22,25 | -%6,90 | TWD 23,90 | TWD 23,90 | TWD 22,25 | 84,51K |
| 2026-07-06 | TWD 23,90 | +%2,58 | TWD 24,00 | TWD 24,00 | TWD 23,00 | 17,57K |
| 2026-07-03 | TWD 23,30 | -%1,06 | TWD 24,00 | TWD 24,00 | TWD 23,05 | 194,00K |
| 2026-07-02 | TWD 23,55 | -%2,28 | TWD 24,20 | TWD 24,20 | TWD 23,05 | 16,78K |
| 2026-07-01 | TWD 24,10 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 24,00 | 16,41K |
| 2026-06-30 | TWD 24,10 | +%2,12 | TWD 24,20 | TWD 24,20 | TWD 23,10 | 44,09K |
| 2026-06-29 | TWD 23,60 | +%5,59 | TWD 22,35 | TWD 24,65 | TWD 22,35 | 103,30K |
| 2026-06-26 | TWD 22,35 | +%6,43 | TWD 21,30 | TWD 22,35 | TWD 21,30 | 131,91K |
| 2026-06-25 | TWD 21,00 | +%0,48 | TWD 21,10 | TWD 21,35 | TWD 20,60 | 80,92K |
| 2026-06-24 | TWD 20,90 | -%0,48 | TWD 20,80 | TWD 20,90 | TWD 19,60 | 98,57K |
| 2026-06-23 | TWD 21,00 | +%1,94 | TWD 20,00 | TWD 21,00 | TWD 19,90 | 55,89K |
| 2026-06-22 | TWD 20,60 | -%0,96 | TWD 20,90 | TWD 20,90 | TWD 19,90 | 16,33K |
| 2026-06-18 | TWD 20,80 | +%3,48 | TWD 21,00 | TWD 21,00 | TWD 20,80 | 1,00K |
| 2026-06-17 | TWD 20,10 | -%0,50 | TWD 19,30 | TWD 20,10 | TWD 19,30 | 5,66K |
| 2026-06-16 | TWD 20,20 | -%3,81 | TWD 21,10 | TWD 21,10 | TWD 20,10 | 8,35K |
| 2026-06-15 | TWD 21,00 | -%0,47 | TWD 21,20 | TWD 21,20 | TWD 20,20 | 4,00K |
| 2026-06-12 | TWD 21,10 | +%5,50 | TWD 20,20 | TWD 21,10 | TWD 19,85 | 9,55K |
| 2026-06-11 | TWD 20,00 | -%8,68 | TWD 19,90 | TWD 21,05 | TWD 19,55 | 48,52K |
| 2026-06-10 | TWD 21,90 | -%4,16 | TWD 22,70 | TWD 22,80 | TWD 21,65 | 43,48K |
| 2026-06-09 | TWD 22,85 | +%1,56 | TWD 22,80 | TWD 23,00 | TWD 22,65 | 9,04K |
| 2026-06-08 | TWD 22,50 | -%1,53 | TWD 21,70 | TWD 22,70 | TWD 21,70 | 9,13K |
| 2026-06-05 | TWD 22,85 | +%1,11 | TWD 23,30 | TWD 23,30 | TWD 21,90 | 30,55K |
| 2026-06-04 | TWD 22,60 | -%4,03 | TWD 23,60 | TWD 23,60 | TWD 22,60 | 6,77K |
| 2026-06-03 | TWD 23,55 | -%0,42 | TWD 22,60 | TWD 23,60 | TWD 22,60 | 20,62K |
| 2026-06-02 | TWD 23,65 | -%4,64 | TWD 25,70 | TWD 25,70 | TWD 22,80 | 171,46K |
| 2026-06-01 | TWD 24,80 | +%10,71 | TWD 22,50 | TWD 25,75 | TWD 21,70 | 131,29K |
| 2026-05-29 | TWD 22,40 | +%8,74 | TWD 20,65 | TWD 22,50 | TWD 20,60 | 102,43K |
| 2026-05-28 | TWD 20,60 | %0,00 | TWD 20,60 | TWD 20,70 | TWD 20,15 | 15,41K |
| 2026-05-27 | TWD 20,60 | +%1,48 | TWD 20,55 | TWD 20,60 | TWD 20,15 | 15,43K |