Pershing Technology Services Corporation 7785
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 25,45+0,35 (+%1,39)
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 25,45 | +%1,39 | TWD 25,10 | TWD 25,45 | TWD 25,10 | 202 |
| 2026-10-01 | TWD 25,10 | -%3,46 | TWD 25,30 | TWD 25,40 | TWD 24,80 | 19,10K |
| 2026-09-30 | TWD 26,00 | +%1,36 | TWD 25,35 | TWD 26,00 | TWD 25,00 | 16,04K |
| 2026-09-29 | TWD 25,65 | -%3,21 | TWD 26,50 | TWD 26,50 | TWD 25,10 | 26,18K |
| 2026-09-24 | TWD 26,50 | +%3,92 | TWD 25,50 | TWD 26,70 | TWD 25,50 | 10,10K |
| 2026-09-23 | TWD 25,50 | -%0,39 | TWD 24,70 | TWD 25,50 | TWD 24,65 | 6,00K |
| 2026-09-22 | TWD 25,60 | +%0,20 | TWD 25,60 | TWD 25,60 | TWD 25,60 | 2 |
| 2026-09-21 | TWD 25,55 | -%0,78 | TWD 25,75 | TWD 25,75 | TWD 24,65 | 16,04K |
| 2026-09-18 | TWD 25,75 | -%2,09 | TWD 25,75 | TWD 25,75 | TWD 25,75 | 190 |
| 2026-09-17 | TWD 26,30 | -%4,01 | TWD 27,25 | TWD 27,25 | TWD 25,20 | 51,06K |
| 2026-09-16 | TWD 27,40 | -%7,59 | TWD 29,70 | TWD 29,70 | TWD 27,30 | 30,21K |
| 2026-09-15 | TWD 29,65 | +%14,04 | TWD 24,90 | TWD 30,00 | TWD 24,90 | 68,14K |
| 2026-09-14 | TWD 26,00 | +%4,42 | TWD 24,90 | TWD 26,00 | TWD 24,90 | 8,11K |
| 2026-09-11 | TWD 24,90 | -%0,80 | TWD 25,20 | TWD 25,20 | TWD 24,90 | 3 |
| 2026-09-10 | TWD 25,10 | +%0,20 | TWD 25,05 | TWD 25,20 | TWD 24,00 | 12,00K |
| 2026-09-09 | TWD 25,05 | +%0,20 | TWD 25,00 | TWD 25,20 | TWD 24,90 | 7,86K |
| 2026-09-08 | TWD 25,00 | %0,00 | TWD 25,00 | TWD 25,50 | TWD 25,00 | 1,01K |
| 2026-09-07 | TWD 25,00 | -%2,53 | TWD 25,65 | TWD 25,65 | TWD 25,00 | 10,02K |
| 2026-09-04 | TWD 25,65 | +%2,19 | TWD 25,20 | TWD 25,65 | TWD 25,00 | 2,11K |
| 2026-09-03 | TWD 25,10 | %0,00 | TWD 25,15 | TWD 25,65 | TWD 25,00 | 23,00K |
| 2026-09-02 | TWD 25,10 | +%2,87 | TWD 25,10 | TWD 25,10 | TWD 24,40 | 4,00K |
| 2026-09-01 | TWD 24,40 | -%2,40 | TWD 25,00 | TWD 25,60 | TWD 24,40 | 9,28K |
| 2026-08-31 | TWD 25,00 | -%7,75 | TWD 27,10 | TWD 27,10 | TWD 25,00 | 21,04K |
| 2026-08-26 | TWD 27,10 | %0,00 | TWD 27,10 | TWD 27,10 | TWD 25,75 | 2,00K |
| 2026-08-25 | TWD 27,10 | +%4,23 | TWD 27,10 | TWD 27,10 | TWD 27,10 | 1 |
| 2026-08-24 | TWD 26,00 | -%3,70 | TWD 27,10 | TWD 27,10 | TWD 26,00 | 7,00K |
| 2026-08-20 | TWD 27,00 | %0,00 | TWD 27,00 | TWD 27,15 | TWD 27,00 | 19,02K |
| 2026-08-19 | TWD 27,00 | -%3,23 | TWD 27,00 | TWD 27,00 | TWD 27,00 | 1,01K |
| 2026-08-17 | TWD 27,90 | -%0,36 | TWD 28,00 | TWD 28,15 | TWD 27,90 | 5,02K |
| 2026-08-14 | TWD 28,00 | -%4,60 | TWD 29,35 | TWD 29,35 | TWD 28,00 | 4 |
| 2026-08-13 | TWD 29,35 | +%0,51 | TWD 29,30 | TWD 29,35 | TWD 29,30 | 1,01K |
| 2026-08-12 | TWD 29,20 | +%0,69 | TWD 29,20 | TWD 29,20 | TWD 29,20 | 3,00K |
| 2026-08-11 | TWD 29,00 | +%3,94 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 2,70K |
| 2026-08-07 | TWD 27,90 | -%2,11 | TWD 27,90 | TWD 27,90 | TWD 27,90 | 1 |
| 2026-08-06 | TWD 28,50 | +%2,15 | TWD 27,90 | TWD 29,00 | TWD 27,90 | 2,07K |
| 2026-08-05 | TWD 27,90 | -%3,79 | TWD 27,90 | TWD 27,90 | TWD 27,90 | 1 |
| 2026-08-04 | TWD 29,00 | +%3,94 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 1 |
| 2026-08-03 | TWD 27,90 | -%3,79 | TWD 27,90 | TWD 27,90 | TWD 27,90 | 201 |
| 2026-07-31 | TWD 29,00 | +%3,39 | TWD 28,20 | TWD 29,00 | TWD 28,20 | 3,00K |
| 2026-07-30 | TWD 28,05 | %0,00 | TWD 27,90 | TWD 28,05 | TWD 27,90 | 85 |
| 2026-07-29 | TWD 28,05 | -%3,28 | TWD 29,00 | TWD 29,00 | TWD 27,90 | 4,02K |
| 2026-07-28 | TWD 29,00 | %0,00 | TWD 27,90 | TWD 29,00 | TWD 27,90 | 71 |
| 2026-07-27 | TWD 29,00 | +%2,84 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 1 |
| 2026-07-24 | TWD 28,20 | -%1,05 | TWD 28,05 | TWD 28,20 | TWD 28,05 | 6,00K |
| 2026-07-23 | TWD 28,50 | -%2,90 | TWD 28,50 | TWD 28,50 | TWD 28,50 | 1 |
| 2026-07-22 | TWD 29,35 | %0,00 | TWD 29,35 | TWD 29,35 | TWD 29,35 | 1 |
| 2026-07-21 | TWD 29,35 | +%1,03 | TWD 29,35 | TWD 29,35 | TWD 29,35 | 1,00K |
| 2026-07-17 | TWD 29,05 | -%0,51 | TWD 29,20 | TWD 29,35 | TWD 29,05 | 15,20K |
| 2026-07-16 | TWD 29,20 | %0,00 | TWD 29,20 | TWD 29,20 | TWD 29,20 | 102 |
| 2026-07-15 | TWD 29,20 | -%18,21 | TWD 35,70 | TWD 35,70 | TWD 29,00 | 52,11K |
| 2026-07-14 | TWD 35,70 | +%12,44 | TWD 30,70 | TWD 35,75 | TWD 30,60 | 77,46K |
| 2026-07-13 | TWD 31,75 | +%18,91 | TWD 27,85 | TWD 31,75 | TWD 27,85 | 52,01K |
| 2026-07-08 | TWD 26,70 | -%1,11 | TWD 27,35 | TWD 27,35 | TWD 26,70 | 1,00K |
| 2026-07-07 | TWD 27,00 | -%2,00 | TWD 28,00 | TWD 28,00 | TWD 26,90 | 12,08K |
| 2026-07-02 | TWD 27,55 | -%1,61 | TWD 27,55 | TWD 27,55 | TWD 27,55 | 2,00K |
| 2026-07-01 | TWD 28,00 | -%5,08 | TWD 28,80 | TWD 28,80 | TWD 28,00 | 11,55K |
| 2026-06-30 | TWD 29,50 | +%6,69 | TWD 28,00 | TWD 32,00 | TWD 27,65 | 84,74K |
| 2026-06-29 | TWD 27,65 | -%4,66 | TWD 27,80 | TWD 28,00 | TWD 24,75 | 92,78K |
| 2026-06-26 | TWD 29,00 | -%19,22 | TWD 34,50 | TWD 35,75 | TWD 26,00 | 165,12K |
| 2026-06-25 | TWD 35,90 | +%25,96 | TWD 28,40 | TWD 36,30 | TWD 28,40 | 97,02K |
| 2026-06-24 | TWD 28,50 | -%4,04 | TWD 29,70 | TWD 29,70 | TWD 28,50 | 101 |
| 2026-06-23 | TWD 29,70 | -%0,17 | TWD 29,75 | TWD 29,75 | TWD 28,50 | 2,02K |
| 2026-06-22 | TWD 29,75 | -%7,89 | TWD 33,00 | TWD 33,00 | TWD 28,50 | 75,68K |
| 2026-06-18 | TWD 32,30 | -%13,87 | TWD 35,65 | TWD 37,00 | TWD 32,30 | 36,63K |
| 2026-06-17 | TWD 37,50 | -%1,83 | TWD 38,20 | TWD 38,20 | TWD 36,30 | 4,01K |
| 2026-06-16 | TWD 38,20 | %0,00 | TWD 36,30 | TWD 38,20 | TWD 36,30 | 3 |
| 2026-06-15 | TWD 38,20 | %0,00 | TWD 36,30 | TWD 38,20 | TWD 36,30 | 3 |
| 2026-06-12 | TWD 38,20 | -%4,50 | TWD 38,00 | TWD 38,20 | TWD 36,30 | 14,01K |
| 2026-06-11 | TWD 40,00 | -%2,44 | TWD 39,00 | TWD 40,00 | TWD 38,00 | 10,13K |
| 2026-06-10 | TWD 41,00 | +%5,67 | TWD 38,60 | TWD 41,05 | TWD 38,00 | 69,57K |
| 2026-06-09 | TWD 38,80 | +%4,86 | TWD 36,80 | TWD 40,00 | TWD 35,15 | 80,70K |
| 2026-06-08 | TWD 37,00 | +%29,82 | TWD 28,40 | TWD 37,85 | TWD 28,40 | 86,44K |
| 2026-06-04 | TWD 28,50 | -%6,56 | TWD 29,50 | TWD 30,00 | TWD 28,05 | 37,51K |
| 2026-06-03 | TWD 30,50 | -%3,63 | TWD 30,50 | TWD 31,00 | TWD 29,80 | 21,69K |
| 2026-06-02 | TWD 31,65 | -%4,09 | TWD 31,50 | TWD 31,65 | TWD 31,35 | 12,50K |
| 2026-06-01 | TWD 33,00 | +%3,13 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 1 |
| 2026-05-29 | TWD 32,00 | %0,00 | TWD 32,60 | TWD 32,60 | TWD 32,00 | 6,01K |
| 2026-05-28 | TWD 32,00 | -%6,30 | TWD 32,55 | TWD 33,00 | TWD 32,00 | 13,79K |
| 2026-05-25 | TWD 34,15 | +%0,44 | TWD 34,15 | TWD 34,15 | TWD 34,15 | 25 |
| 2026-05-22 | TWD 34,00 | -%0,29 | TWD 34,05 | TWD 34,05 | TWD 34,00 | 8,00K |
| 2026-05-21 | TWD 34,10 | -%4,08 | TWD 34,10 | TWD 34,10 | TWD 34,10 | 4,04K |
| 2026-05-19 | TWD 35,55 | +%0,28 | TWD 35,00 | TWD 35,55 | TWD 35,00 | 3,10K |
| 2026-05-18 | TWD 35,45 | -%0,56 | TWD 35,35 | TWD 35,55 | TWD 35,35 | 5,02K |
| 2026-05-15 | TWD 35,65 | -%1,52 | TWD 35,65 | TWD 37,10 | TWD 35,65 | 2,52K |
| 2026-05-14 | TWD 36,20 | -%2,69 | TWD 36,10 | TWD 36,20 | TWD 36,10 | 3,10K |
| 2026-05-13 | TWD 37,20 | +%0,54 | TWD 37,20 | TWD 37,20 | TWD 37,20 | 2 |
| 2026-05-12 | TWD 37,00 | %0,00 | TWD 37,20 | TWD 37,20 | TWD 37,00 | 9,00K |
| 2026-05-11 | TWD 37,00 | %0,00 | TWD 37,00 | TWD 37,00 | TWD 37,00 | 2,19K |
| 2026-05-08 | TWD 37,00 | %0,00 | TWD 36,10 | TWD 37,00 | TWD 36,10 | 17,00K |
| 2026-05-07 | TWD 37,00 | -%0,94 | TWD 37,35 | TWD 37,35 | TWD 37,00 | 13,00K |