ZEITEC Semiconductor Co. Ltd. 7770
TPEX · Tayvan · Elektronik Teknoloji
TWD 43,35+1,90 (+%4,58)
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 43,35 | +%4,58 | TWD 41,45 | TWD 44,00 | TWD 41,45 | 45,00K |
| 2026-10-01 | TWD 41,45 | -%2,70 | TWD 41,80 | TWD 41,80 | TWD 41,40 | 10,00K |
| 2026-09-30 | TWD 42,60 | -%0,81 | TWD 42,95 | TWD 42,95 | TWD 41,50 | 21,00K |
| 2026-09-29 | TWD 42,95 | +%8,73 | TWD 39,50 | TWD 42,95 | TWD 39,50 |
| 20,00K |
| 2026-09-24 | TWD 39,50 | %0,00 | TWD 39,50 | TWD 39,50 | TWD 39,50 | 1,01K |
| 2026-09-23 | TWD 39,50 | -%1,00 | TWD 39,90 | TWD 40,20 | TWD 39,20 | 22,00K |
| 2026-09-22 | TWD 39,90 | -%0,50 | TWD 39,00 | TWD 39,90 | TWD 39,00 | 19,00K |
| 2026-09-21 | TWD 40,10 | -%0,99 | TWD 40,50 | TWD 40,50 | TWD 40,05 | 7,00K |
| 2026-09-18 | TWD 40,50 | +%5,74 | TWD 38,30 | TWD 40,50 | TWD 38,00 | 24,00K |
| 2026-09-17 | TWD 38,30 | +%1,86 | TWD 37,60 | TWD 38,70 | TWD 37,60 | 22,20K |
| 2026-09-16 | TWD 37,60 | +%1,62 | TWD 36,95 | TWD 37,60 | TWD 36,95 | 20,00K |
| 2026-09-15 | TWD 37,00 | +%1,37 | TWD 36,00 | TWD 37,00 | TWD 34,90 | 9,00K |
| 2026-09-14 | TWD 36,50 | +%1,25 | TWD 36,05 | TWD 36,50 | TWD 36,05 | 4,00K |
| 2026-09-11 | TWD 36,05 | -%3,87 | TWD 37,50 | TWD 37,50 | TWD 36,00 | 8,00K |
| 2026-09-10 | TWD 37,50 | +%1,35 | TWD 37,00 | TWD 37,80 | TWD 37,00 | 36,00K |
| 2026-09-09 | TWD 37,00 | +%7,25 | TWD 34,50 | TWD 37,10 | TWD 34,50 | 35,00K |
| 2026-09-08 | TWD 34,50 | -%0,72 | TWD 34,60 | TWD 34,90 | TWD 34,40 | 17,00K |
| 2026-09-07 | TWD 34,75 | -%0,71 | TWD 34,80 | TWD 34,80 | TWD 34,55 | 9,10K |
| 2026-09-04 | TWD 35,00 | -%2,10 | TWD 34,90 | TWD 35,00 | TWD 34,60 | 13,00K |
| 2026-09-03 | TWD 35,75 | -%0,28 | TWD 35,85 | TWD 35,85 | TWD 34,95 | 6,00K |
| 2026-09-02 | TWD 35,85 | -%0,42 | TWD 35,05 | TWD 35,85 | TWD 34,85 | 17,00K |
| 2026-09-01 | TWD 36,00 | -%0,55 | TWD 35,95 | TWD 36,00 | TWD 35,95 | 5,01K |
| 2026-08-31 | TWD 36,20 | -%0,96 | TWD 36,10 | TWD 36,40 | TWD 35,15 | 26,00K |
| 2026-08-28 | TWD 36,55 | -%1,08 | TWD 36,55 | TWD 36,55 | TWD 36,55 | 1,00K |
| 2026-08-27 | TWD 36,95 | +%1,23 | TWD 36,50 | TWD 36,95 | TWD 36,25 | 14,00K |
| 2026-08-26 | TWD 36,50 | -%0,54 | TWD 36,70 | TWD 36,70 | TWD 36,25 | 9,12K |
| 2026-08-25 | TWD 36,70 | -%1,61 | TWD 36,80 | TWD 36,80 | TWD 36,70 | 2,00K |
| 2026-08-24 | TWD 37,30 | -%0,80 | TWD 37,50 | TWD 37,50 | TWD 36,35 | 13,00K |
| 2026-08-21 | TWD 37,60 | -%0,79 | TWD 37,85 | TWD 37,85 | TWD 37,30 | 5,00K |
| 2026-08-20 | TWD 37,90 | -%0,13 | TWD 37,85 | TWD 38,45 | TWD 37,10 | 10,00K |
| 2026-08-19 | TWD 37,95 | -%0,13 | TWD 36,80 | TWD 37,95 | TWD 36,80 | 3,00K |
| 2026-08-18 | TWD 38,00 | -%1,94 | TWD 38,75 | TWD 38,75 | TWD 37,95 | 8,00K |
| 2026-08-17 | TWD 38,75 | -%2,52 | TWD 38,30 | TWD 38,75 | TWD 38,10 | 6,04K |
| 2026-08-14 | TWD 39,75 | %0,00 | TWD 39,75 | TWD 39,75 | TWD 39,75 | 2,00K |
| 2026-08-13 | TWD 39,75 | +%0,13 | TWD 39,70 | TWD 39,95 | TWD 39,05 | 4,00K |
| 2026-08-12 | TWD 39,70 | -%0,13 | TWD 39,00 | TWD 39,70 | TWD 39,00 | 2,00K |
| 2026-08-11 | TWD 39,75 | %0,00 | TWD 39,75 | TWD 39,75 | TWD 39,75 | 2,00K |
| 2026-08-10 | TWD 39,75 | -%0,50 | TWD 39,75 | TWD 39,75 | TWD 39,75 | 1,00K |
| 2026-08-07 | TWD 39,95 | +%1,40 | TWD 39,40 | TWD 39,95 | TWD 39,40 | 2,01K |
| 2026-08-06 | TWD 39,40 | -%1,01 | TWD 39,40 | TWD 39,55 | TWD 39,00 | 8,00K |
| 2026-08-05 | TWD 39,80 | %0,00 | TWD 39,80 | TWD 39,80 | TWD 39,80 | 0 |
| 2026-08-04 | TWD 39,80 | %0,00 | TWD 39,80 | TWD 39,80 | TWD 39,80 | 0 |
| 2026-08-03 | TWD 39,80 | -%0,87 | TWD 37,55 | TWD 39,95 | TWD 37,55 | 5,00K |
| 2026-07-31 | TWD 40,15 | -%0,50 | TWD 40,30 | TWD 40,30 | TWD 39,15 | 6,03K |
| 2026-07-30 | TWD 40,35 | -%0,25 | TWD 39,80 | TWD 40,35 | TWD 39,35 | 8,00K |
| 2026-07-29 | TWD 40,45 | -%1,22 | TWD 39,35 | TWD 40,45 | TWD 39,35 | 2,00K |
| 2026-07-28 | TWD 40,95 | +%0,12 | TWD 39,40 | TWD 40,95 | TWD 39,40 | 12,45K |
| 2026-07-27 | TWD 40,90 | %0,00 | TWD 40,90 | TWD 40,90 | TWD 40,90 | 0 |
| 2026-07-24 | TWD 40,90 | +%1,11 | TWD 40,45 | TWD 40,90 | TWD 40,45 | 2,00K |
| 2026-07-23 | TWD 40,45 | %0,00 | TWD 40,45 | TWD 40,45 | TWD 40,40 | 5,00K |
| 2026-07-22 | TWD 40,45 | -%0,25 | TWD 40,50 | TWD 40,55 | TWD 39,90 | 14,00K |
| 2026-07-21 | TWD 40,55 | -%0,37 | TWD 40,65 | TWD 40,65 | TWD 40,00 | 6,00K |
| 2026-07-20 | TWD 40,70 | -%1,69 | TWD 40,10 | TWD 40,70 | TWD 39,45 | 35,00K |
| 2026-07-17 | TWD 41,40 | -%0,84 | TWD 40,85 | TWD 41,40 | TWD 39,05 | 71,00K |
| 2026-07-16 | TWD 41,75 | -%0,48 | TWD 41,95 | TWD 42,20 | TWD 40,50 | 17,00K |
| 2026-07-15 | TWD 41,95 | %0,00 | TWD 41,95 | TWD 41,95 | TWD 41,20 | 8,00K |
| 2026-07-14 | TWD 41,95 | -%2,89 | TWD 41,60 | TWD 42,00 | TWD 41,30 | 44,00K |
| 2026-07-13 | TWD 43,20 | +%1,41 | TWD 42,60 | TWD 43,30 | TWD 41,30 | 36,01K |
| 2026-07-10 | TWD 42,60 | %0,00 | TWD 42,60 | TWD 42,60 | TWD 42,60 | 0 |
| 2026-07-09 | TWD 42,60 | -%2,07 | TWD 43,50 | TWD 43,50 | TWD 42,60 | 7,00K |
| 2026-07-08 | TWD 43,50 | -%0,46 | TWD 43,00 | TWD 43,50 | TWD 42,60 | 6,03K |
| 2026-07-07 | TWD 43,70 | +%1,27 | TWD 43,00 | TWD 43,70 | TWD 42,60 | 41,00K |
| 2026-07-06 | TWD 43,15 | +%1,41 | TWD 42,55 | TWD 43,30 | TWD 41,90 | 68,00K |
| 2026-07-03 | TWD 42,55 | +%3,03 | TWD 41,30 | TWD 42,90 | TWD 41,30 | 39,01K |
| 2026-07-02 | TWD 41,30 | +%0,49 | TWD 41,10 | TWD 41,30 | TWD 41,00 | 4,08K |
| 2026-07-01 | TWD 41,10 | -%2,95 | TWD 42,20 | TWD 42,20 | TWD 41,10 | 9,06K |
| 2026-06-30 | TWD 42,35 | +%1,68 | TWD 41,65 | TWD 42,70 | TWD 41,20 | 16,00K |
| 2026-06-29 | TWD 41,65 | -%0,60 | TWD 42,00 | TWD 42,00 | TWD 41,65 | 12,00K |
| 2026-06-26 | TWD 41,90 | -%0,48 | TWD 42,05 | TWD 42,30 | TWD 41,05 | 28,00K |
| 2026-06-25 | TWD 42,10 | -%1,86 | TWD 43,90 | TWD 43,90 | TWD 40,10 | 56,00K |
| 2026-06-24 | TWD 42,90 | -%0,69 | TWD 42,05 | TWD 43,00 | TWD 42,00 | 39,02K |
| 2026-06-23 | TWD 43,20 | -%1,82 | TWD 44,00 | TWD 44,50 | TWD 43,20 | 20,00K |
| 2026-06-22 | TWD 44,00 | +%4,27 | TWD 42,20 | TWD 46,00 | TWD 42,20 | 21,00K |
| 2026-06-18 | TWD 42,20 | +%0,84 | TWD 42,00 | TWD 43,40 | TWD 42,00 | 15,03K |
| 2026-06-17 | TWD 41,85 | +%0,12 | TWD 41,15 | TWD 42,00 | TWD 41,15 | 10,04K |
| 2026-06-16 | TWD 41,80 | +%0,48 | TWD 41,60 | TWD 41,80 | TWD 40,80 | 7,10K |
| 2026-06-15 | TWD 41,60 | -%0,95 | TWD 41,30 | TWD 42,00 | TWD 41,30 | 10,00K |
| 2026-06-12 | TWD 42,00 | %0,00 | TWD 42,00 | TWD 42,50 | TWD 42,00 | 7,00K |
| 2026-06-11 | TWD 42,00 | -%0,24 | TWD 42,00 | TWD 42,15 | TWD 42,00 | 13,03K |
| 2026-06-10 | TWD 42,10 | -%1,86 | TWD 42,90 | TWD 42,90 | TWD 42,00 | 6,00K |
| 2026-06-09 | TWD 42,90 | -%0,23 | TWD 43,00 | TWD 43,40 | TWD 41,60 | 18,01K |
| 2026-06-08 | TWD 43,00 | -%0,46 | TWD 42,00 | TWD 43,00 | TWD 42,00 | 5,20K |
| 2026-06-05 | TWD 43,20 | -%2,92 | TWD 43,00 | TWD 44,00 | TWD 42,60 | 7,00K |
| 2026-06-04 | TWD 44,50 | -%1,00 | TWD 44,95 | TWD 45,00 | TWD 44,20 | 10,00K |
| 2026-06-03 | TWD 44,95 | +%2,04 | TWD 44,05 | TWD 45,30 | TWD 44,05 | 23,00K |
| 2026-06-02 | TWD 44,05 | %0,00 | TWD 43,15 | TWD 44,05 | TWD 42,60 | 26,00K |
| 2026-06-01 | TWD 44,05 | -%1,67 | TWD 44,00 | TWD 44,80 | TWD 42,10 | 19,00K |
| 2026-05-29 | TWD 44,80 | -%0,88 | TWD 45,45 | TWD 47,00 | TWD 44,75 | 39,01K |
| 2026-05-28 | TWD 45,20 | -%1,63 | TWD 45,00 | TWD 48,95 | TWD 45,00 | 88,00K |
| 2026-05-27 | TWD 45,95 | +%9,93 | TWD 41,90 | TWD 45,95 | TWD 41,90 | 92,00K |