IOVTEC Co., Ltd. 7583
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 26,30+0,80 (+%3,14)
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 26,30 | +%3,14 | TWD 26,30 | TWD 26,30 | TWD 25,20 | 9,17K |
| 2026-10-01 | TWD 25,50 | %0,00 | TWD 25,50 | TWD 25,50 | TWD 25,50 | 0 |
| 2026-09-30 | TWD 25,50 | %0,00 | TWD 25,50 | TWD 25,50 | TWD 25,50 | 0 |
| 2026-09-29 | TWD 25,50 | -%0,58 | TWD 26,00 | TWD 26,30 | TWD 25,50 | 2,67K |
| 2026-09-24 | TWD 25,65 | +%2,40 | TWD 25,65 | TWD 25,75 | TWD 25,65 | 3,05K |
| 2026-09-23 | TWD 25,05 | +%2,24 | TWD 24,90 | TWD 25,05 | TWD 24,70 | 3,10K |
| 2026-09-22 | TWD 24,50 | -%2,20 | TWD 23,85 | TWD 24,50 | TWD 23,85 | 5,97K |
| 2026-09-21 | TWD 25,05 | %0,00 | TWD 25,05 | TWD 25,05 | TWD 25,05 | 300 |
| 2026-09-18 | TWD 25,05 | +%1,01 | TWD 25,05 | TWD 25,05 | TWD 25,05 | 100 |
| 2026-09-17 | TWD 24,80 | -%1,00 | TWD 25,00 | TWD 25,00 | TWD 24,80 | 6,00K |
| 2026-09-16 | TWD 25,05 | %0,00 | TWD 25,05 | TWD 25,05 | TWD 23,90 | 421 |
| 2026-09-15 | TWD 25,05 | %0,00 | TWD 25,05 | TWD 25,05 | TWD 25,05 | 0 |
| 2026-09-14 | TWD 25,05 | +%1,01 | TWD 24,00 | TWD 25,05 | TWD 24,00 | 6,80K |
| 2026-09-11 | TWD 24,80 | +%3,33 | TWD 24,75 | TWD 24,80 | TWD 24,75 | 5,12K |
| 2026-09-10 | TWD 24,00 | -%0,41 | TWD 24,75 | TWD 24,75 | TWD 24,00 | 1,24K |
| 2026-09-09 | TWD 24,10 | -%2,43 | TWD 24,75 | TWD 24,75 | TWD 24,10 | 360 |
| 2026-09-08 | TWD 24,70 | %0,00 | TWD 24,70 | TWD 24,70 | TWD 24,70 | 100 |
| 2026-09-07 | TWD 24,70 | +%0,82 | TWD 24,00 | TWD 24,70 | TWD 24,00 | 109 |
| 2026-09-04 | TWD 24,50 | -%1,21 | TWD 24,80 | TWD 24,80 | TWD 24,30 | 5,20K |
| 2026-09-03 | TWD 24,80 | +%1,85 | TWD 24,80 | TWD 24,80 | TWD 24,30 | 500 |
| 2026-09-02 | TWD 24,35 | -%3,56 | TWD 24,70 | TWD 24,80 | TWD 24,10 | 12,21K |
| 2026-09-01 | TWD 25,25 | %0,00 | TWD 24,15 | TWD 25,25 | TWD 24,15 | 160 |
| 2026-08-31 | TWD 25,25 | +%1,00 | TWD 25,25 | TWD 25,25 | TWD 25,25 | 1,22K |
| 2026-08-28 | TWD 25,00 | -%0,99 | TWD 26,00 | TWD 25,05 | TWD 24,10 | 6,22K |
| 2026-08-27 | TWD 25,25 | +%1,41 | TWD 26,00 | TWD 26,00 | TWD 24,80 | 3,22K |
| 2026-08-26 | TWD 24,90 | -%2,35 | TWD 25,10 | TWD 25,85 | TWD 24,90 | 8,33K |
| 2026-08-25 | TWD 25,50 | -%6,59 | TWD 25,90 | TWD 26,10 | TWD 25,15 | 20,83K |
| 2026-08-24 | TWD 27,30 | %0,00 | TWD 27,30 | TWD 27,30 | TWD 26,00 | 340 |
| 2026-08-21 | TWD 27,30 | +%0,37 | TWD 27,30 | TWD 27,30 | TWD 27,30 | 1,11K |
| 2026-08-20 | TWD 27,20 | %0,00 | TWD 27,20 | TWD 27,20 | TWD 26,00 | 11 |
| 2026-08-19 | TWD 27,20 | -%0,55 | TWD 27,20 | TWD 27,20 | TWD 26,00 | 2,11K |
| 2026-08-18 | TWD 27,35 | +%0,18 | TWD 27,00 | TWD 27,35 | TWD 27,00 | 12,30K |
| 2026-08-17 | TWD 27,30 | +%4,20 | TWD 26,25 | TWD 27,30 | TWD 26,25 | 14,14K |
| 2026-08-14 | TWD 26,20 | -%0,19 | TWD 25,05 | TWD 26,20 | TWD 25,05 | 1,10K |
| 2026-08-13 | TWD 26,25 | -%0,57 | TWD 25,60 | TWD 26,25 | TWD 25,60 | 10,84K |
| 2026-08-12 | TWD 26,40 | -%3,30 | TWD 27,20 | TWD 27,90 | TWD 25,90 | 65,26K |
| 2026-08-11 | TWD 27,30 | -%5,86 | TWD 28,50 | TWD 29,00 | TWD 27,30 | 86,98K |
| 2026-08-10 | TWD 29,00 | -%3,33 | TWD 29,90 | TWD 29,90 | TWD 28,50 | 37,91K |
| 2026-08-07 | TWD 30,00 | -%9,50 | TWD 33,45 | TWD 33,45 | TWD 29,85 | 54,69K |
| 2026-08-06 | TWD 33,15 | +%2,16 | TWD 32,50 | TWD 33,15 | TWD 32,50 | 7,53K |
| 2026-08-05 | TWD 32,45 | -%9,48 | TWD 34,20 | TWD 34,45 | TWD 31,65 | 66,45K |
| 2026-08-04 | TWD 35,85 | %0,00 | TWD 37,55 | TWD 35,85 | TWD 35,85 | 840 |
| 2026-08-03 | TWD 35,85 | +%0,28 | TWD 37,55 | TWD 37,55 | TWD 35,70 | 9,30K |
| 2026-07-31 | TWD 35,75 | -%3,77 | TWD 35,75 | TWD 35,75 | TWD 35,75 | 1,30K |
| 2026-07-30 | TWD 37,15 | +%3,92 | TWD 37,15 | TWD 37,15 | TWD 37,15 | 10 |
| 2026-07-29 | TWD 35,75 | -%0,69 | TWD 35,75 | TWD 35,75 | TWD 35,75 | 165 |
| 2026-07-28 | TWD 36,00 | -%4,26 | TWD 37,60 | TWD 37,60 | TWD 35,80 | 8,02K |
| 2026-07-27 | TWD 37,60 | -%0,13 | TWD 35,85 | TWD 37,60 | TWD 35,85 | 191 |
| 2026-07-24 | TWD 37,65 | +%3,15 | TWD 37,65 | TWD 37,65 | TWD 37,65 | 1,39K |
| 2026-07-23 | TWD 36,50 | %0,00 | TWD 36,50 | TWD 36,50 | TWD 36,50 | 0 |
| 2026-07-22 | TWD 36,50 | -%3,95 | TWD 36,55 | TWD 36,70 | TWD 36,50 | 1,44K |
| 2026-07-21 | TWD 38,00 | -%4,04 | TWD 40,00 | TWD 40,00 | TWD 36,60 | 18,41K |
| 2026-07-20 | TWD 39,60 | +%3,12 | TWD 40,00 | TWD 40,00 | TWD 38,40 | 5,00K |
| 2026-07-17 | TWD 38,40 | %0,00 | TWD 38,40 | TWD 39,45 | TWD 38,40 | 14,00K |
| 2026-07-16 | TWD 38,40 | +%1,05 | TWD 38,50 | TWD 38,50 | TWD 36,70 | 324 |
| 2026-07-15 | TWD 38,00 | -%3,06 | TWD 39,40 | TWD 39,60 | TWD 37,50 | 12,36K |
| 2026-07-14 | TWD 39,20 | +%1,29 | TWD 37,70 | TWD 39,40 | TWD 37,70 | 4,03K |
| 2026-07-13 | TWD 38,70 | +%10,10 | TWD 36,90 | TWD 38,70 | TWD 36,90 | 21,03K |
| 2026-07-10 | TWD 35,15 | %0,00 | TWD 35,15 | TWD 35,15 | TWD 35,15 | 0 |
| 2026-07-09 | TWD 35,15 | -%4,48 | TWD 36,90 | TWD 36,90 | TWD 35,15 | 2,00K |
| 2026-07-08 | TWD 36,80 | -%0,54 | TWD 36,60 | TWD 36,80 | TWD 36,50 | 11,25K |
| 2026-07-07 | TWD 37,00 | -%2,12 | TWD 37,80 | TWD 38,00 | TWD 37,00 | 13,50K |
| 2026-07-06 | TWD 37,80 | %0,00 | TWD 37,80 | TWD 37,80 | TWD 37,80 | 0 |
| 2026-07-03 | TWD 37,80 | -%4,06 | TWD 37,85 | TWD 38,60 | TWD 37,45 | 19,15K |
| 2026-07-02 | TWD 39,40 | -%3,90 | TWD 41,00 | TWD 41,00 | TWD 38,95 | 7,48K |
| 2026-07-01 | TWD 41,00 | -%0,12 | TWD 41,05 | TWD 41,05 | TWD 39,00 | 231 |
| 2026-06-30 | TWD 41,05 | %0,00 | TWD 41,05 | TWD 41,05 | TWD 41,05 | 915 |
| 2026-06-29 | TWD 41,05 | +%0,12 | TWD 39,00 | TWD 41,05 | TWD 39,00 | 3,07K |
| 2026-06-26 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 39,00 | 1,08K |
| 2026-06-25 | TWD 41,00 | -%4,21 | TWD 42,85 | TWD 42,85 | TWD 39,25 | 21,05K |
| 2026-06-24 | TWD 42,80 | -%4,46 | TWD 44,50 | TWD 44,50 | TWD 41,20 | 13,15K |
| 2026-06-23 | TWD 44,80 | -%0,67 | TWD 44,65 | TWD 44,80 | TWD 44,40 | 3,33K |
| 2026-06-22 | TWD 45,10 | -%5,15 | TWD 47,25 | TWD 47,25 | TWD 44,65 | 21,41K |
| 2026-06-18 | TWD 47,55 | -%4,52 | TWD 49,90 | TWD 49,90 | TWD 47,25 | 22,19K |
| 2026-06-17 | TWD 49,80 | +%0,81 | TWD 50,00 | TWD 50,00 | TWD 47,60 | 3,20K |
| 2026-06-16 | TWD 49,40 | +%4,33 | TWD 47,95 | TWD 49,65 | TWD 47,20 | 15,27K |
| 2026-06-15 | TWD 47,35 | +%8,35 | TWD 44,95 | TWD 47,35 | TWD 44,95 | 18,19K |
| 2026-06-12 | TWD 43,70 | +%1,04 | TWD 43,70 | TWD 43,70 | TWD 43,70 | 2,20K |
| 2026-06-11 | TWD 43,25 | -%5,36 | TWD 44,05 | TWD 45,20 | TWD 42,30 | 22,71K |
| 2026-06-10 | TWD 45,70 | -%11,95 | TWD 49,50 | TWD 50,00 | TWD 43,45 | 45,68K |
| 2026-06-09 | TWD 51,90 | -%3,35 | TWD 53,70 | TWD 56,20 | TWD 49,40 | 47,99K |
| 2026-06-08 | TWD 53,70 | +%2,68 | TWD 52,10 | TWD 56,30 | TWD 51,30 | 52,05K |
| 2026-06-05 | TWD 52,30 | +%3,56 | TWD 50,50 | TWD 56,20 | TWD 48,50 | 100,48K |
| 2026-06-04 | TWD 50,50 | +%16,63 | TWD 43,50 | TWD 52,10 | TWD 43,40 | 96,79K |
| 2026-06-03 | TWD 43,30 | +%19,45 | TWD 36,25 | TWD 45,05 | TWD 35,95 | 79,69K |
| 2026-06-02 | TWD 36,25 | +%5,07 | TWD 34,90 | TWD 36,25 | TWD 33,35 | 12,29K |
| 2026-06-01 | TWD 34,50 | -%2,54 | TWD 34,85 | TWD 35,45 | TWD 33,50 | 16,15K |
| 2026-05-29 | TWD 35,40 | -%0,98 | TWD 35,75 | TWD 35,75 | TWD 35,15 | 7,01K |
| 2026-05-28 | TWD 35,75 | %0,00 | TWD 35,50 | TWD 37,15 | TWD 34,20 | 60,21K |
| 2026-05-27 | TWD 35,75 | -%9,49 | TWD 40,00 | TWD 40,00 | TWD 28,70 | 178,87K |