Enli Technology Co Ltd 7728
TPEX · Tayvan · Ticari Hizmetler
TWD 644,00-5,00 (-%0,77)
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 645,00 | -%0,62 | TWD 649,00 | TWD 661,00 | TWD 645,00 | 23,50K |
| 2026-10-01 | TWD 649,00 | -%2,70 | TWD 685,00 | TWD 714,00 | TWD 647,00 | 145,05K |
| 2026-09-30 | TWD 667,00 | +%9,88 | TWD 615,00 | TWD 667,00 | TWD 615,00 | 142,09K |
| 2026-09-29 | TWD 607,00 | +%2,02 | TWD 586,00 | TWD 609,00 | TWD 586,00 | 34,00K |
| 2026-09-24 | TWD 595,00 | +%1,02 | TWD 582,00 | TWD 603,00 | TWD 580,00 | 33,00K |
| 2026-09-23 | TWD 589,00 | +%2,26 | TWD 580,00 | TWD 591,00 | TWD 576,00 | 36,00K |
| 2026-09-22 | TWD 576,00 | -%1,71 | TWD 607,00 | TWD 607,00 | TWD 576,00 | 98,00K |
| 2026-09-21 | TWD 586,00 | +%0,34 | TWD 587,00 | TWD 594,00 | TWD 580,00 | 41,10K |
| 2026-09-18 | TWD 584,00 | -%7,59 | TWD 623,00 | TWD 623,00 | TWD 569,00 | 310,02K |
| 2026-09-17 | TWD 632,00 | -%0,47 | TWD 637,00 | TWD 637,00 | TWD 626,00 | 19,03K |
| 2026-09-16 | TWD 635,00 | %0,00 | TWD 643,00 | TWD 647,00 | TWD 629,00 | 27,00K |
| 2026-09-15 | TWD 635,00 | -%1,24 | TWD 679,00 | TWD 696,00 | TWD 635,00 | 119,01K |
| 2026-09-14 | TWD 643,00 | +%4,38 | TWD 640,00 | TWD 666,00 | TWD 622,00 | 61,01K |
| 2026-09-11 | TWD 616,00 | +%0,65 | TWD 608,00 | TWD 618,00 | TWD 604,00 | 22,00K |
| 2026-09-10 | TWD 612,00 | -%2,39 | TWD 629,00 | TWD 638,00 | TWD 612,00 | 30,27K |
| 2026-09-09 | TWD 627,00 | -%0,16 | TWD 618,00 | TWD 627,00 | TWD 611,00 | 12,01K |
| 2026-09-08 | TWD 628,00 | +%0,96 | TWD 621,00 | TWD 634,00 | TWD 620,00 | 16,01K |
| 2026-09-07 | TWD 622,00 | +%0,65 | TWD 621,00 | TWD 635,00 | TWD 601,00 | 58,03K |
| 2026-09-04 | TWD 618,00 | -%3,29 | TWD 640,00 | TWD 650,00 | TWD 615,00 | 40,01K |
| 2026-09-03 | TWD 639,00 | -%4,20 | TWD 675,00 | TWD 678,00 | TWD 636,00 | 32,01K |
| 2026-09-02 | TWD 667,00 | +%2,14 | TWD 674,00 | TWD 688,00 | TWD 660,00 | 50,03K |
| 2026-09-01 | TWD 653,00 | +%3,32 | TWD 636,00 | TWD 686,00 | TWD 636,00 | 48,10K |
| 2026-08-31 | TWD 632,00 | -%0,63 | TWD 642,00 | TWD 642,00 | TWD 627,00 | 14,02K |
| 2026-08-28 | TWD 636,00 | +%0,95 | TWD 650,00 | TWD 680,00 | TWD 631,00 | 39,03K |
| 2026-08-27 | TWD 630,00 | +%0,52 | TWD 650,00 | TWD 655,00 | TWD 623,00 | 30,10K |
| 2026-08-26 | TWD 626,73 | +%5,85 | TWD 592,08 | TWD 649,50 | TWD 592,08 | 54,58K |
| 2026-08-25 | TWD 592,08 | +%2,93 | TWD 572,28 | TWD 592,08 | TWD 572,28 | 5,13K |
| 2026-08-24 | TWD 575,25 | +%1,75 | TWD 565,35 | TWD 575,25 | TWD 564,36 | 12,14K |
| 2026-08-21 | TWD 565,35 | +%0,35 | TWD 563,37 | TWD 565,35 | TWD 562,38 | 10,32K |
| 2026-08-20 | TWD 563,37 | -%2,74 | TWD 558,42 | TWD 569,31 | TWD 558,42 | 5,14K |
| 2026-08-19 | TWD 579,21 | %0,00 | TWD 579,21 | TWD 579,21 | TWD 579,21 | 1,19K |
| 2026-08-18 | TWD 579,21 | -%2,01 | TWD 594,06 | TWD 594,06 | TWD 577,23 | 3,08K |
| 2026-08-17 | TWD 591,09 | +%0,84 | TWD 593,07 | TWD 593,07 | TWD 566,34 | 17,22K |
| 2026-08-14 | TWD 586,14 | -%0,34 | TWD 588,12 | TWD 588,12 | TWD 578,22 | 4,04K |
| 2026-08-13 | TWD 588,12 | -%1,00 | TWD 574,26 | TWD 593,07 | TWD 574,26 | 9,11K |
| 2026-08-12 | TWD 594,06 | +%0,33 | TWD 611,88 | TWD 611,88 | TWD 594,06 | 7,13K |
| 2026-08-11 | TWD 592,08 | -%1,64 | TWD 589,11 | TWD 607,92 | TWD 579,21 | 10,10K |
| 2026-08-10 | TWD 601,98 | +%1,67 | TWD 601,98 | TWD 613,86 | TWD 594,06 | 11,21K |
| 2026-08-07 | TWD 592,08 | -%4,17 | TWD 612,87 | TWD 618,81 | TWD 592,08 | 9,11K |
| 2026-08-06 | TWD 617,82 | +%0,81 | TWD 612,87 | TWD 617,82 | TWD 597,03 | 9,20K |
| 2026-08-05 | TWD 612,87 | +%3,00 | TWD 595,05 | TWD 613,86 | TWD 590,10 | 17,18K |
| 2026-08-04 | TWD 595,05 | +%4,52 | TWD 582,18 | TWD 603,96 | TWD 574,26 | 26,28K |
| 2026-08-03 | TWD 569,31 | +%5,70 | TWD 561,39 | TWD 574,26 | TWD 542,57 | 25,37K |
| 2026-07-31 | TWD 538,61 | +%8,58 | TWD 544,55 | TWD 544,55 | TWD 515,84 | 56,59K |
| 2026-07-30 | TWD 496,04 | -%5,65 | TWD 473,27 | TWD 512,87 | TWD 473,27 | 149,74K |
| 2026-07-29 | TWD 525,74 | -%10,00 | TWD 584,16 | TWD 584,16 | TWD 525,74 | 39,55K |
| 2026-07-28 | TWD 584,16 | -%3,91 | TWD 601,98 | TWD 601,98 | TWD 566,34 | 24,42K |
| 2026-07-27 | TWD 607,92 | -%2,69 | TWD 602,97 | TWD 607,92 | TWD 586,14 | 16,23K |
| 2026-07-24 | TWD 624,75 | +%0,64 | TWD 620,79 | TWD 624,75 | TWD 605,94 | 24,24K |
| 2026-07-23 | TWD 620,79 | -%1,42 | TWD 629,70 | TWD 639,60 | TWD 620,79 | 13,74K |
| 2026-07-22 | TWD 629,70 | +%0,32 | TWD 645,54 | TWD 645,54 | TWD 621,78 | 22,42K |
| 2026-07-21 | TWD 627,72 | +%0,79 | TWD 623,76 | TWD 642,57 | TWD 623,76 | 18,25K |
| 2026-07-20 | TWD 622,77 | -%2,02 | TWD 652,48 | TWD 652,48 | TWD 596,04 | 28,40K |
| 2026-07-17 | TWD 635,64 | -%6,69 | TWD 681,19 | TWD 681,19 | TWD 615,84 | 28,28K |
| 2026-07-16 | TWD 681,19 | +%2,08 | TWD 667,33 | TWD 681,19 | TWD 667,33 | 10,30K |
| 2026-07-15 | TWD 667,33 | +%1,51 | TWD 677,23 | TWD 680,20 | TWD 643,56 | 16,48K |
| 2026-07-14 | TWD 657,43 | -%1,34 | TWD 666,34 | TWD 666,34 | TWD 635,64 | 28,39K |
| 2026-07-13 | TWD 666,34 | +%2,91 | TWD 711,88 | TWD 711,88 | TWD 656,44 | 55,57K |
| 2026-07-10 | TWD 647,52 | %0,00 | TWD 647,52 | TWD 647,52 | TWD 647,52 | 0 |
| 2026-07-09 | TWD 647,52 | +%2,83 | TWD 629,70 | TWD 652,48 | TWD 624,75 | 11,27K |
| 2026-07-08 | TWD 629,70 | +%0,16 | TWD 628,71 | TWD 629,70 | TWD 607,92 | 18,18K |
| 2026-07-07 | TWD 628,71 | -%6,62 | TWD 655,45 | TWD 669,31 | TWD 628,71 | 52,52K |
| 2026-07-06 | TWD 673,27 | +%1,19 | TWD 679,21 | TWD 687,13 | TWD 665,35 | 37,47K |
| 2026-07-03 | TWD 665,35 | +%2,44 | TWD 657,43 | TWD 665,35 | TWD 644,55 | 24,24K |
| 2026-07-02 | TWD 649,50 | +%0,31 | TWD 647,52 | TWD 653,47 | TWD 644,55 | 26,49K |
| 2026-07-01 | TWD 647,52 | -%1,80 | TWD 657,43 | TWD 664,36 | TWD 638,61 | 24,27K |
| 2026-06-30 | TWD 659,41 | +%1,52 | TWD 652,48 | TWD 668,32 | TWD 652,48 | 37,59K |
| 2026-06-29 | TWD 649,50 | -%0,15 | TWD 661,39 | TWD 661,39 | TWD 641,58 | 34,34K |
| 2026-06-26 | TWD 650,50 | -%4,23 | TWD 680,20 | TWD 680,20 | TWD 650,50 | 55,65K |
| 2026-06-25 | TWD 679,21 | -%2,00 | TWD 693,07 | TWD 693,07 | TWD 679,21 | 27,32K |
| 2026-06-24 | TWD 693,07 | -%2,10 | TWD 716,83 | TWD 716,83 | TWD 685,15 | 45,46K |
| 2026-06-23 | TWD 707,92 | -%2,32 | TWD 724,75 | TWD 724,75 | TWD 704,95 | 24,25K |
| 2026-06-22 | TWD 724,75 | +%2,81 | TWD 767,33 | TWD 767,33 | TWD 707,92 | 45,74K |
| 2026-06-18 | TWD 704,95 | +%0,71 | TWD 702,97 | TWD 704,95 | TWD 698,02 | 41,47K |
| 2026-06-17 | TWD 700,00 | +%1,00 | TWD 698,02 | TWD 702,97 | TWD 687,13 | 50,51K |
| 2026-06-16 | TWD 693,07 | -%1,55 | TWD 714,85 | TWD 714,85 | TWD 693,07 | 73,78K |
| 2026-06-15 | TWD 703,96 | -%0,42 | TWD 712,87 | TWD 728,71 | TWD 700,00 | 53,62K |
| 2026-06-12 | TWD 706,93 | %0,00 | TWD 734,65 | TWD 734,65 | TWD 701,98 | 78,95K |
| 2026-06-11 | TWD 706,93 | +%1,56 | TWD 731,68 | TWD 731,68 | TWD 673,27 | 113,17K |
| 2026-06-10 | TWD 696,04 | -%7,50 | TWD 729,70 | TWD 747,52 | TWD 696,04 | 86,22K |
| 2026-06-09 | TWD 752,48 | +%6,44 | TWD 710,89 | TWD 752,48 | TWD 710,89 | 84,99K |
| 2026-06-08 | TWD 706,93 | -%5,68 | TWD 681,19 | TWD 730,69 | TWD 681,19 | 76,81K |
| 2026-06-05 | TWD 749,50 | +%1,75 | TWD 758,42 | TWD 758,42 | TWD 717,82 | 53,54K |
| 2026-06-04 | TWD 736,63 | -%2,49 | TWD 755,45 | TWD 755,45 | TWD 717,82 | 60,94K |
| 2026-06-03 | TWD 755,45 | +%6,71 | TWD 700,00 | TWD 757,43 | TWD 700,00 | 104,05K |
| 2026-06-02 | TWD 707,92 | -%3,38 | TWD 736,63 | TWD 738,61 | TWD 706,93 | 90,06K |
| 2026-06-01 | TWD 732,67 | -%3,90 | TWD 744,55 | TWD 762,38 | TWD 732,67 | 83,09K |
| 2026-05-29 | TWD 762,38 | -%1,03 | TWD 801,98 | TWD 801,98 | TWD 757,43 | 136,72K |
| 2026-05-28 | TWD 770,30 | +%5,56 | TWD 740,59 | TWD 780,20 | TWD 719,80 | 221,35K |
| 2026-05-27 | TWD 729,70 | -%3,28 | TWD 767,33 | TWD 786,14 | TWD 728,71 | 192,92K |