Finesse Technology Co. Ltd. 7704
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 61,00-0,20 (-%0,33)
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 61,00 | -%0,33 | TWD 61,20 | TWD 61,20 | TWD 60,60 | 35,04K |
| 2026-10-01 | TWD 61,20 | -%0,33 | TWD 61,60 | TWD 61,70 | TWD 61,00 | 28,01K |
| 2026-09-30 | TWD 61,40 | +%0,16 | TWD 61,30 | TWD 62,00 | TWD 61,00 | 73,00K |
| 2026-09-29 | TWD 61,30 | -%1,13 | TWD 62,00 | TWD 62,00 | TWD 61,00 | 29,01K |
| 2026-09-24 | TWD 62,00 | +%0,16 | TWD 62,40 | TWD 62,70 | TWD 62,00 | 11,00K |
| 2026-09-23 | TWD 61,90 | -%0,32 | TWD 62,10 | TWD 62,10 | TWD 61,60 | 17,00K |
| 2026-09-22 | TWD 62,10 | -%0,96 | TWD 63,00 | TWD 63,00 | TWD 61,50 | 56,00K |
| 2026-09-21 | TWD 62,70 | +%0,97 | TWD 62,10 | TWD 62,90 | TWD 61,80 | 41,01K |
| 2026-09-18 | TWD 62,10 | +%2,31 | TWD 61,70 | TWD 62,50 | TWD 60,70 | 43,00K |
| 2026-09-17 | TWD 60,70 | +%0,33 | TWD 60,50 | TWD 60,80 | TWD 60,40 | 11,01K |
| 2026-09-16 | TWD 60,50 | -%1,47 | TWD 61,00 | TWD 61,50 | TWD 60,50 | 34,00K |
| 2026-09-15 | TWD 61,40 | +%0,66 | TWD 60,60 | TWD 61,60 | TWD 60,50 | 8,01K |
| 2026-09-14 | TWD 61,00 | +%0,83 | TWD 60,20 | TWD 61,70 | TWD 60,20 | 23,00K |
| 2026-09-11 | TWD 60,50 | -%2,26 | TWD 61,10 | TWD 62,90 | TWD 60,20 | 55,00K |
| 2026-09-10 | TWD 61,90 | +%1,31 | TWD 63,20 | TWD 64,50 | TWD 61,30 | 70,00K |
| 2026-09-09 | TWD 61,10 | +%0,66 | TWD 61,00 | TWD 61,40 | TWD 60,00 | 47,00K |
| 2026-09-08 | TWD 60,70 | +%1,34 | TWD 60,30 | TWD 62,60 | TWD 60,00 | 41,00K |
| 2026-09-07 | TWD 59,90 | +%0,50 | TWD 59,10 | TWD 60,20 | TWD 58,60 | 45,01K |
| 2026-09-04 | TWD 59,60 | -%0,83 | TWD 60,70 | TWD 60,70 | TWD 59,00 | 23,00K |
| 2026-09-03 | TWD 60,10 | -%2,44 | TWD 61,30 | TWD 62,00 | TWD 59,80 | 81,00K |
| 2026-09-02 | TWD 61,60 | -%0,81 | TWD 61,80 | TWD 62,20 | TWD 61,20 | 26,00K |
| 2026-09-01 | TWD 62,10 | -%0,80 | TWD 62,70 | TWD 62,70 | TWD 62,00 | 21,00K |
| 2026-08-31 | TWD 62,60 | %0,00 | TWD 62,60 | TWD 63,00 | TWD 62,40 | 16,10K |
| 2026-08-28 | TWD 62,60 | -%0,48 | TWD 62,40 | TWD 63,20 | TWD 62,00 | 48,00K |
| 2026-08-27 | TWD 62,90 | %0,00 | TWD 62,50 | TWD 62,90 | TWD 62,00 | 28,00K |
| 2026-08-26 | TWD 62,90 | +%0,48 | TWD 62,40 | TWD 62,90 | TWD 62,10 | 9,00K |
| 2026-08-25 | TWD 62,60 | +%0,64 | TWD 61,60 | TWD 62,60 | TWD 61,50 | 20,00K |
| 2026-08-24 | TWD 62,20 | -%0,64 | TWD 62,30 | TWD 63,60 | TWD 62,20 | 15,14K |
| 2026-08-21 | TWD 62,60 | -%0,63 | TWD 62,10 | TWD 63,00 | TWD 61,80 | 25,00K |
| 2026-08-20 | TWD 63,00 | +%0,48 | TWD 62,70 | TWD 63,40 | TWD 61,90 | 27,00K |
| 2026-08-19 | TWD 62,70 | -%2,64 | TWD 63,20 | TWD 63,70 | TWD 62,70 | 18,00K |
| 2026-08-18 | TWD 64,40 | +%2,38 | TWD 63,00 | TWD 64,70 | TWD 62,70 | 32,00K |
| 2026-08-17 | TWD 62,90 | -%1,10 | TWD 63,00 | TWD 63,90 | TWD 62,80 | 16,00K |
| 2026-08-14 | TWD 63,60 | +%2,09 | TWD 63,00 | TWD 64,00 | TWD 62,50 | 10,30K |
| 2026-08-13 | TWD 62,30 | -%2,50 | TWD 63,20 | TWD 63,70 | TWD 62,10 | 34,10K |
| 2026-08-12 | TWD 63,90 | -%0,31 | TWD 62,30 | TWD 63,90 | TWD 61,90 | 47,01K |
| 2026-08-11 | TWD 64,10 | -%0,16 | TWD 62,20 | TWD 65,00 | TWD 61,80 | 83,00K |
| 2026-08-10 | TWD 64,20 | -%1,83 | TWD 65,80 | TWD 65,80 | TWD 63,40 | 86,00K |
| 2026-08-07 | TWD 65,40 | -%0,61 | TWD 66,70 | TWD 68,40 | TWD 65,20 | 147,01K |
| 2026-08-06 | TWD 65,80 | +%0,77 | TWD 65,20 | TWD 66,80 | TWD 64,10 | 133,00K |
| 2026-08-05 | TWD 65,30 | +%7,22 | TWD 66,80 | TWD 66,90 | TWD 63,40 | 568,00K |
| 2026-08-04 | TWD 60,90 | +%9,93 | TWD 60,90 | TWD 60,90 | TWD 60,90 | 82,00K |
| 2026-08-03 | TWD 55,40 | +%2,03 | TWD 54,00 | TWD 56,50 | TWD 54,00 | 95,00K |
| 2026-07-31 | TWD 54,30 | +%5,23 | TWD 52,00 | TWD 56,50 | TWD 52,00 | 89,00K |
| 2026-07-30 | TWD 51,60 | +%2,18 | TWD 51,90 | TWD 52,00 | TWD 49,10 | 77,00K |
| 2026-07-29 | TWD 50,50 | -%1,17 | TWD 50,10 | TWD 52,00 | TWD 48,80 | 135,01K |
| 2026-07-28 | TWD 51,10 | -%4,31 | TWD 53,50 | TWD 53,80 | TWD 50,80 | 84,00K |
| 2026-07-27 | TWD 53,40 | -%0,37 | TWD 54,20 | TWD 55,00 | TWD 52,80 | 47,00K |
| 2026-07-24 | TWD 53,60 | +%0,94 | TWD 53,10 | TWD 54,10 | TWD 52,10 | 19,10K |
| 2026-07-23 | TWD 53,10 | -%1,67 | TWD 55,50 | TWD 55,50 | TWD 53,10 | 25,00K |
| 2026-07-22 | TWD 54,00 | %0,00 | TWD 55,60 | TWD 55,80 | TWD 53,50 | 13,00K |
| 2026-07-21 | TWD 54,00 | +%3,85 | TWD 54,40 | TWD 54,40 | TWD 52,10 | 29,00K |
| 2026-07-20 | TWD 52,00 | -%1,89 | TWD 52,00 | TWD 53,80 | TWD 51,20 | 41,00K |
| 2026-07-17 | TWD 53,00 | -%4,33 | TWD 54,20 | TWD 55,40 | TWD 51,70 | 73,07K |
| 2026-07-16 | TWD 55,40 | -%2,46 | TWD 56,10 | TWD 57,00 | TWD 55,20 | 36,00K |
| 2026-07-15 | TWD 56,80 | +%2,34 | TWD 58,00 | TWD 58,00 | TWD 55,50 | 33,03K |
| 2026-07-14 | TWD 55,50 | -%4,64 | TWD 58,80 | TWD 59,00 | TWD 53,80 | 132,00K |
| 2026-07-13 | TWD 58,20 | -%3,00 | TWD 60,00 | TWD 60,00 | TWD 58,00 | 74,00K |
| 2026-07-10 | TWD 60,00 | %0,00 | TWD 60,00 | TWD 60,00 | TWD 60,00 | 0 |
| 2026-07-09 | TWD 60,00 | -%1,48 | TWD 60,20 | TWD 60,90 | TWD 60,00 | 41,02K |
| 2026-07-08 | TWD 60,90 | %0,00 | TWD 61,30 | TWD 61,30 | TWD 60,00 | 18,00K |
| 2026-07-07 | TWD 60,90 | -%4,55 | TWD 64,00 | TWD 64,00 | TWD 60,70 | 60,00K |
| 2026-07-06 | TWD 63,80 | +%0,47 | TWD 63,70 | TWD 65,60 | TWD 63,40 | 83,10K |
| 2026-07-03 | TWD 63,50 | +%0,16 | TWD 63,80 | TWD 64,40 | TWD 61,20 | 114,14K |
| 2026-07-02 | TWD 63,40 | %0,00 | TWD 64,00 | TWD 64,30 | TWD 62,80 | 59,20K |
| 2026-07-01 | TWD 63,40 | +%1,60 | TWD 63,80 | TWD 63,90 | TWD 62,30 | 63,15K |
| 2026-06-30 | TWD 62,40 | %0,00 | TWD 62,00 | TWD 63,20 | TWD 61,80 | 32,00K |
| 2026-06-29 | TWD 62,40 | %0,00 | TWD 61,20 | TWD 63,30 | TWD 61,00 | 55,00K |
| 2026-06-26 | TWD 62,40 | -%3,26 | TWD 64,50 | TWD 64,80 | TWD 62,40 | 111,01K |
| 2026-06-25 | TWD 64,50 | +%0,47 | TWD 66,50 | TWD 66,50 | TWD 63,00 | 184,10K |
| 2026-06-24 | TWD 64,20 | +%0,78 | TWD 63,50 | TWD 64,20 | TWD 61,60 | 246,00K |
| 2026-06-23 | TWD 63,70 | +%5,81 | TWD 60,80 | TWD 64,60 | TWD 60,30 | 241,00K |
| 2026-06-22 | TWD 60,20 | +%3,44 | TWD 58,60 | TWD 61,50 | TWD 58,00 | 102,00K |
| 2026-06-18 | TWD 58,20 | +%0,17 | TWD 58,10 | TWD 59,80 | TWD 58,00 | 20,00K |
| 2026-06-17 | TWD 58,10 | -%0,51 | TWD 58,40 | TWD 58,40 | TWD 57,30 | 31,00K |
| 2026-06-16 | TWD 58,40 | -%2,83 | TWD 59,30 | TWD 59,40 | TWD 58,20 | 69,00K |
| 2026-06-15 | TWD 60,10 | -%1,31 | TWD 61,90 | TWD 61,90 | TWD 59,80 | 40,00K |
| 2026-06-12 | TWD 60,90 | -%0,33 | TWD 62,00 | TWD 63,30 | TWD 60,70 | 84,00K |
| 2026-06-11 | TWD 61,10 | +%1,83 | TWD 55,50 | TWD 61,80 | TWD 55,50 | 98,10K |
| 2026-06-10 | TWD 60,00 | %0,00 | TWD 60,50 | TWD 63,50 | TWD 60,00 | 163,00K |
| 2026-06-09 | TWD 60,00 | -%0,33 | TWD 59,00 | TWD 60,70 | TWD 58,40 | 42,01K |
| 2026-06-08 | TWD 60,20 | -%2,75 | TWD 56,00 | TWD 64,90 | TWD 56,00 | 114,02K |
| 2026-06-05 | TWD 61,90 | +%0,81 | TWD 61,50 | TWD 61,90 | TWD 59,80 | 101,00K |
| 2026-06-04 | TWD 61,40 | -%0,97 | TWD 61,70 | TWD 63,00 | TWD 61,30 | 108,03K |
| 2026-06-03 | TWD 62,00 | +%0,81 | TWD 62,40 | TWD 62,40 | TWD 61,50 | 97,00K |
| 2026-06-02 | TWD 61,50 | -%1,44 | TWD 62,40 | TWD 62,40 | TWD 60,30 | 117,00K |
| 2026-06-01 | TWD 62,40 | +%3,83 | TWD 59,80 | TWD 62,40 | TWD 59,80 | 108,00K |
| 2026-05-29 | TWD 60,10 | -%0,17 | TWD 60,60 | TWD 60,60 | TWD 58,70 | 118,00K |
| 2026-05-28 | TWD 60,20 | -%3,06 | TWD 61,90 | TWD 62,90 | TWD 59,60 | 301,00K |
| 2026-05-27 | TWD 62,10 | -%8,27 | TWD 68,00 | TWD 68,00 | TWD 61,80 | 360,30K |