High Performance Information Co., Ltd. 7767
TPEX · Tayvan · Elektronik Teknoloji
TWD 46,10-0,20 (-%0,43)
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 46,10 | -%0,43 | TWD 46,15 | TWD 46,25 | TWD 46,05 | 11,17K |
| 2026-10-01 | TWD 46,30 | %0,00 | TWD 46,30 | TWD 46,30 | TWD 46,30 | 0 |
| 2026-09-30 | TWD 46,30 | +%0,22 | TWD 46,35 | TWD 46,35 | TWD 46,30 | 2,00K |
| 2026-09-29 | TWD 46,20 | -%0,96 | TWD 46,65 | TWD 46,65 | TWD 46,20 | 21,00K |
| 2026-09-24 | TWD 46,65 | %0,00 | TWD 46,65 | TWD 46,70 | TWD 46,65 | 16,01K |
| 2026-09-23 | TWD 46,65 | %0,00 | TWD 46,65 | TWD 46,65 | TWD 46,40 | 4,00K |
| 2026-09-22 | TWD 46,65 | +%0,32 | TWD 46,55 | TWD 46,95 | TWD 46,55 | 17,00K |
| 2026-09-21 | TWD 46,50 | +%0,22 | TWD 46,95 | TWD 47,30 | TWD 46,50 | 30,02K |
| 2026-09-18 | TWD 46,40 | +%0,43 | TWD 46,25 | TWD 46,85 | TWD 46,20 | 35,00K |
| 2026-09-17 | TWD 46,20 | +%0,11 | TWD 46,00 | TWD 46,45 | TWD 46,00 | 34,00K |
| 2026-09-16 | TWD 46,15 | %0,00 | TWD 46,85 | TWD 46,85 | TWD 45,65 | 27,02K |
| 2026-09-15 | TWD 46,15 | -%1,81 | TWD 47,15 | TWD 47,15 | TWD 46,15 | 54,00K |
| 2026-09-14 | TWD 47,00 | +%2,96 | TWD 46,20 | TWD 49,45 | TWD 46,00 | 186,11K |
| 2026-09-11 | TWD 45,65 | +%2,13 | TWD 45,15 | TWD 45,95 | TWD 45,15 | 52,00K |
| 2026-09-10 | TWD 44,70 | -%0,45 | TWD 44,60 | TWD 44,90 | TWD 44,50 | 35,00K |
| 2026-09-09 | TWD 44,90 | -%0,22 | TWD 45,00 | TWD 45,00 | TWD 44,65 | 37,08K |
| 2026-09-08 | TWD 45,00 | %0,00 | TWD 45,00 | TWD 45,00 | TWD 45,00 | 4,05K |
| 2026-09-07 | TWD 45,00 | +%0,11 | TWD 44,85 | TWD 45,00 | TWD 44,60 | 18,05K |
| 2026-09-04 | TWD 44,95 | %0,00 | TWD 44,85 | TWD 44,95 | TWD 44,80 | 3,05K |
| 2026-09-03 | TWD 44,95 | -%0,11 | TWD 45,00 | TWD 45,00 | TWD 44,90 | 10,05K |
| 2026-09-02 | TWD 45,00 | +%1,01 | TWD 44,60 | TWD 45,00 | TWD 44,55 | 33,05K |
| 2026-09-01 | TWD 44,55 | -%0,11 | TWD 44,60 | TWD 44,70 | TWD 44,55 | 28,00K |
| 2026-08-31 | TWD 44,60 | %0,00 | TWD 44,60 | TWD 44,60 | TWD 44,60 | 4,05K |
| 2026-08-28 | TWD 44,60 | -%1,44 | TWD 44,80 | TWD 44,80 | TWD 44,60 | 25,15K |
| 2026-08-27 | TWD 45,25 | -%0,44 | TWD 45,35 | TWD 45,35 | TWD 44,50 | 26,05K |
| 2026-08-26 | TWD 45,45 | +%0,78 | TWD 45,40 | TWD 45,45 | TWD 45,40 | 5,00K |
| 2026-08-25 | TWD 45,10 | -%0,44 | TWD 45,15 | TWD 45,15 | TWD 45,05 | 20,00K |
| 2026-08-24 | TWD 45,30 | +%1,68 | TWD 45,00 | TWD 45,50 | TWD 45,00 | 64,00K |
| 2026-08-21 | TWD 44,55 | -%0,45 | TWD 44,50 | TWD 44,70 | TWD 44,50 | 60,00K |
| 2026-08-20 | TWD 44,75 | +%0,11 | TWD 45,35 | TWD 45,35 | TWD 44,00 | 87,00K |
| 2026-08-19 | TWD 44,70 | +%0,11 | TWD 43,80 | TWD 45,20 | TWD 43,80 | 36,05K |
| 2026-08-18 | TWD 44,65 | -%0,33 | TWD 44,65 | TWD 44,95 | TWD 44,00 | 57,00K |
| 2026-08-17 | TWD 44,80 | -%0,44 | TWD 45,00 | TWD 45,00 | TWD 44,45 | 24,00K |
| 2026-08-14 | TWD 45,00 | -%1,53 | TWD 46,15 | TWD 46,15 | TWD 45,00 | 57,10K |
| 2026-08-13 | TWD 45,70 | -%7,02 | TWD 46,90 | TWD 47,75 | TWD 45,20 | 213,02K |
| 2026-08-12 | TWD 49,15 | +%0,82 | TWD 48,80 | TWD 49,85 | TWD 47,80 | 70,00K |
| 2026-08-11 | TWD 48,75 | +%1,88 | TWD 47,70 | TWD 48,80 | TWD 47,70 | 83,03K |
| 2026-08-10 | TWD 47,85 | +%2,24 | TWD 47,30 | TWD 48,50 | TWD 46,80 | 59,00K |
| 2026-08-07 | TWD 46,80 | -%1,47 | TWD 47,00 | TWD 47,35 | TWD 46,80 | 34,00K |
| 2026-08-06 | TWD 47,50 | %0,00 | TWD 47,20 | TWD 47,50 | TWD 47,00 | 30,00K |
| 2026-08-05 | TWD 47,50 | -%0,31 | TWD 47,65 | TWD 48,10 | TWD 47,45 | 46,00K |
| 2026-08-04 | TWD 47,65 | -%0,21 | TWD 47,60 | TWD 47,75 | TWD 47,00 | 58,00K |
| 2026-08-03 | TWD 47,75 | +%2,69 | TWD 46,60 | TWD 48,30 | TWD 46,40 | 25,00K |
| 2026-07-31 | TWD 46,50 | +%0,32 | TWD 46,35 | TWD 47,65 | TWD 46,35 | 65,00K |
| 2026-07-30 | TWD 46,35 | -%5,02 | TWD 46,30 | TWD 48,55 | TWD 46,15 | 62,00K |
| 2026-07-29 | TWD 48,80 | -%5,06 | TWD 51,50 | TWD 51,50 | TWD 47,00 | 118,00K |
| 2026-07-28 | TWD 51,40 | +%8,21 | TWD 47,00 | TWD 51,90 | TWD 47,00 | 186,19K |
| 2026-07-27 | TWD 47,50 | +%3,60 | TWD 46,00 | TWD 49,90 | TWD 45,60 | 61,02K |
| 2026-07-24 | TWD 45,85 | +%0,88 | TWD 44,70 | TWD 45,85 | TWD 44,70 | 22,00K |
| 2026-07-23 | TWD 45,45 | -%0,66 | TWD 45,75 | TWD 45,75 | TWD 45,35 | 13,00K |
| 2026-07-22 | TWD 45,75 | -%2,03 | TWD 46,70 | TWD 46,70 | TWD 45,70 | 84,00K |
| 2026-07-21 | TWD 46,70 | +%1,52 | TWD 45,50 | TWD 46,75 | TWD 45,50 | 62,11K |
| 2026-07-20 | TWD 46,00 | +%3,84 | TWD 44,40 | TWD 46,00 | TWD 43,50 | 23,01K |
| 2026-07-17 | TWD 44,30 | -%3,70 | TWD 45,50 | TWD 45,50 | TWD 44,10 | 95,00K |
| 2026-07-16 | TWD 46,00 | -%1,08 | TWD 46,55 | TWD 47,20 | TWD 46,00 | 120,01K |
| 2026-07-15 | TWD 46,50 | +%3,33 | TWD 44,50 | TWD 46,90 | TWD 44,50 | 128,00K |
| 2026-07-14 | TWD 45,00 | +%0,22 | TWD 44,80 | TWD 45,95 | TWD 42,85 | 194,00K |
| 2026-07-13 | TWD 44,90 | +%9,91 | TWD 44,90 | TWD 44,90 | TWD 44,90 | 155,00K |
| 2026-07-10 | TWD 40,85 | %0,00 | TWD 40,85 | TWD 40,85 | TWD 40,85 | 0 |
| 2026-07-09 | TWD 40,85 | +%2,12 | TWD 40,05 | TWD 41,10 | TWD 40,05 | 5,00K |
| 2026-07-08 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 0 |
| 2026-07-07 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,10 | TWD 39,95 | 34,00K |
| 2026-07-06 | TWD 40,00 | +%1,78 | TWD 39,50 | TWD 40,00 | TWD 39,50 | 37,00K |
| 2026-07-03 | TWD 39,30 | %0,00 | TWD 39,05 | TWD 39,30 | TWD 38,95 | 53,00K |
| 2026-07-02 | TWD 39,30 | -%1,75 | TWD 40,00 | TWD 40,00 | TWD 38,95 | 79,05K |
| 2026-07-01 | TWD 40,00 | -%0,25 | TWD 39,90 | TWD 40,20 | TWD 38,85 | 18,05K |
| 2026-06-30 | TWD 40,10 | -%0,37 | TWD 40,00 | TWD 40,45 | TWD 39,80 | 33,00K |
| 2026-06-29 | TWD 40,25 | +%0,25 | TWD 41,35 | TWD 41,35 | TWD 40,15 | 10,00K |
| 2026-06-26 | TWD 40,15 | -%2,07 | TWD 40,05 | TWD 40,75 | TWD 40,05 | 13,00K |
| 2026-06-25 | TWD 41,00 | -%7,13 | TWD 42,00 | TWD 42,00 | TWD 40,55 | 35,04K |
| 2026-06-24 | TWD 44,15 | +%2,91 | TWD 43,60 | TWD 44,50 | TWD 43,00 | 57,08K |
| 2026-06-23 | TWD 42,90 | +%0,12 | TWD 42,80 | TWD 43,30 | TWD 42,75 | 15,00K |
| 2026-06-22 | TWD 42,85 | +%0,35 | TWD 42,85 | TWD 42,85 | TWD 42,75 | 22,25K |
| 2026-06-18 | TWD 42,70 | +%0,23 | TWD 42,20 | TWD 42,70 | TWD 42,20 | 12,02K |
| 2026-06-17 | TWD 42,60 | +%0,71 | TWD 42,30 | TWD 42,60 | TWD 42,00 | 24,23K |
| 2026-06-16 | TWD 42,30 | -%0,70 | TWD 42,60 | TWD 42,60 | TWD 42,30 | 21,00K |
| 2026-06-15 | TWD 42,60 | -%0,93 | TWD 43,25 | TWD 43,25 | TWD 42,60 | 16,00K |
| 2026-06-12 | TWD 43,00 | +%0,94 | TWD 43,50 | TWD 43,50 | TWD 42,90 | 13,00K |
| 2026-06-11 | TWD 42,60 | +%0,83 | TWD 42,30 | TWD 42,60 | TWD 42,30 | 19,00K |
| 2026-06-10 | TWD 42,25 | +%1,08 | TWD 41,70 | TWD 42,45 | TWD 41,60 | 35,00K |
| 2026-06-09 | TWD 41,80 | +%0,60 | TWD 41,55 | TWD 42,00 | TWD 41,50 | 30,00K |
| 2026-06-08 | TWD 41,55 | -%2,24 | TWD 41,20 | TWD 41,55 | TWD 40,50 | 5,01K |
| 2026-06-05 | TWD 42,50 | -%0,82 | TWD 43,00 | TWD 43,00 | TWD 42,00 | 33,00K |
| 2026-06-04 | TWD 42,85 | +%0,12 | TWD 42,80 | TWD 43,40 | TWD 42,15 | 14,00K |
| 2026-06-03 | TWD 42,80 | +%2,03 | TWD 41,95 | TWD 42,80 | TWD 41,95 | 51,03K |
| 2026-06-02 | TWD 41,95 | +%0,84 | TWD 41,50 | TWD 41,95 | TWD 41,35 | 21,00K |
| 2026-06-01 | TWD 41,60 | -%2,12 | TWD 42,30 | TWD 42,30 | TWD 41,30 | 92,12K |
| 2026-05-29 | TWD 42,50 | -%0,93 | TWD 42,90 | TWD 42,90 | TWD 42,50 | 70,00K |
| 2026-05-28 | TWD 42,90 | -%0,81 | TWD 43,40 | TWD 43,40 | TWD 42,90 | 33,00K |
| 2026-05-27 | TWD 43,25 | -%0,35 | TWD 43,40 | TWD 43,40 | TWD 43,00 | 45,00K |