Microip, Inc. 7796
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 70,70-1,60 (-%2,21)
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 72,30 | +%1,40 | TWD 71,20 | TWD 72,30 | TWD 70,20 | 41,49K |
| 2026-10-01 | TWD 71,30 | -%0,97 | TWD 72,00 | TWD 73,20 | TWD 71,30 | 99,82K |
| 2026-09-30 | TWD 72,00 | +%2,86 | TWD 70,20 | TWD 72,60 | TWD 70,00 | 132,65K |
| 2026-09-29 | TWD 70,00 | -%2,51 | TWD 72,00 | TWD 73,10 | TWD 69,10 | 129,90K |
| 2026-09-24 | TWD 71,80 | +%5,12 | TWD 67,50 | TWD 72,40 | TWD 67,00 | 131,06K |
| 2026-09-23 | TWD 68,30 | -%0,44 | TWD 67,50 | TWD 68,40 | TWD 67,00 | 45,93K |
| 2026-09-22 | TWD 68,60 | +%0,15 | TWD 69,60 | TWD 70,40 | TWD 67,90 | 66,80K |
| 2026-09-21 | TWD 68,50 | -%2,56 | TWD 71,10 | TWD 71,10 | TWD 68,10 | 68,11K |
| 2026-09-18 | TWD 70,30 | +%0,86 | TWD 69,80 | TWD 71,40 | TWD 69,10 | 59,93K |
| 2026-09-17 | TWD 69,70 | -%0,57 | TWD 70,00 | TWD 71,80 | TWD 68,80 | 535,03K |
| 2026-09-16 | TWD 70,10 | -%6,53 | TWD 72,70 | TWD 74,90 | TWD 69,90 | 221,48K |
| 2026-09-15 | TWD 75,00 | +%5,19 | TWD 71,00 | TWD 75,30 | TWD 68,40 | 563,67K |
| 2026-09-14 | TWD 71,30 | -%0,97 | TWD 72,40 | TWD 73,30 | TWD 69,20 | 88,10K |
| 2026-09-11 | TWD 72,00 | -%11,76 | TWD 82,00 | TWD 82,00 | TWD 70,10 | 238,71K |
| 2026-09-10 | TWD 81,60 | +%2,38 | TWD 80,40 | TWD 87,00 | TWD 78,50 | 416,15K |
| 2026-09-09 | TWD 79,70 | +%23,76 | TWD 65,50 | TWD 80,00 | TWD 64,70 | 297,56K |
| 2026-09-08 | TWD 64,40 | +%6,62 | TWD 60,30 | TWD 67,30 | TWD 60,30 | 145,62K |
| 2026-09-07 | TWD 60,40 | +%1,51 | TWD 60,50 | TWD 61,00 | TWD 59,30 | 48,18K |
| 2026-09-04 | TWD 59,50 | %0,00 | TWD 59,30 | TWD 60,90 | TWD 59,10 | 44,33K |
| 2026-09-03 | TWD 59,50 | -%1,65 | TWD 60,40 | TWD 60,70 | TWD 58,90 | 78,14K |
| 2026-09-02 | TWD 60,50 | +%0,83 | TWD 62,00 | TWD 62,40 | TWD 59,80 | 56,72K |
| 2026-09-01 | TWD 60,00 | -%2,76 | TWD 61,70 | TWD 61,70 | TWD 59,60 | 76,40K |
| 2026-08-31 | TWD 61,70 | +%1,31 | TWD 59,50 | TWD 62,30 | TWD 59,10 | 94,03K |
| 2026-08-28 | TWD 60,90 | -%0,16 | TWD 60,50 | TWD 61,90 | TWD 59,80 | 63,73K |
| 2026-08-27 | TWD 61,00 | +%0,83 | TWD 61,50 | TWD 62,20 | TWD 60,80 | 64,66K |
| 2026-08-26 | TWD 60,50 | -%0,82 | TWD 62,00 | TWD 62,00 | TWD 60,50 | 38,62K |
| 2026-08-25 | TWD 61,00 | %0,00 | TWD 59,90 | TWD 61,00 | TWD 59,60 | 68,37K |
| 2026-08-24 | TWD 61,00 | -%0,81 | TWD 60,60 | TWD 61,70 | TWD 59,90 | 55,71K |
| 2026-08-21 | TWD 61,50 | +%1,65 | TWD 61,40 | TWD 62,00 | TWD 60,50 | 48,70K |
| 2026-08-20 | TWD 60,50 | -%1,79 | TWD 61,80 | TWD 63,00 | TWD 59,90 | 132,97K |
| 2026-08-19 | TWD 61,60 | -%3,75 | TWD 62,00 | TWD 62,20 | TWD 61,10 | 86,63K |
| 2026-08-18 | TWD 64,00 | -%1,69 | TWD 64,80 | TWD 65,00 | TWD 62,30 | 74,83K |
| 2026-08-17 | TWD 65,10 | +%0,62 | TWD 67,00 | TWD 67,00 | TWD 64,80 | 47,97K |
| 2026-08-14 | TWD 64,70 | -%3,86 | TWD 69,30 | TWD 69,30 | TWD 63,90 | 139,03K |
| 2026-08-13 | TWD 67,30 | -%1,03 | TWD 68,20 | TWD 69,60 | TWD 65,00 | 100,27K |
| 2026-08-12 | TWD 68,00 | -%0,15 | TWD 69,30 | TWD 69,30 | TWD 67,70 | 29,86K |
| 2026-08-11 | TWD 68,10 | +%0,15 | TWD 67,70 | TWD 69,30 | TWD 67,70 | 30,81K |
| 2026-08-10 | TWD 68,00 | %0,00 | TWD 68,60 | TWD 71,30 | TWD 68,00 | 116,49K |
| 2026-08-07 | TWD 68,00 | -%3,27 | TWD 69,00 | TWD 70,30 | TWD 67,00 | 67,78K |
| 2026-08-06 | TWD 70,30 | -%3,17 | TWD 72,80 | TWD 72,80 | TWD 68,70 | 64,75K |
| 2026-08-05 | TWD 72,60 | +%4,76 | TWD 70,00 | TWD 74,80 | TWD 69,70 | 115,67K |
| 2026-08-04 | TWD 69,30 | +%7,94 | TWD 65,00 | TWD 69,30 | TWD 65,00 | 71,54K |
| 2026-08-03 | TWD 64,20 | +%1,10 | TWD 64,20 | TWD 65,50 | TWD 63,80 | 36,59K |
| 2026-07-31 | TWD 63,50 | +%2,75 | TWD 63,80 | TWD 65,50 | TWD 63,00 | 101,16K |
| 2026-07-30 | TWD 61,80 | -%2,06 | TWD 62,00 | TWD 64,70 | TWD 61,60 | 58,56K |
| 2026-07-29 | TWD 63,10 | -%3,81 | TWD 65,60 | TWD 65,70 | TWD 61,80 | 75,79K |
| 2026-07-28 | TWD 65,60 | -%4,51 | TWD 68,00 | TWD 68,70 | TWD 65,20 | 43,31K |
| 2026-07-27 | TWD 68,70 | +%0,44 | TWD 70,50 | TWD 70,50 | TWD 67,90 | 26,35K |
| 2026-07-24 | TWD 68,40 | -%0,87 | TWD 68,50 | TWD 71,20 | TWD 68,40 | 23,32K |
| 2026-07-23 | TWD 69,00 | -%5,48 | TWD 71,60 | TWD 72,00 | TWD 68,70 | 66,02K |
| 2026-07-22 | TWD 73,00 | +%9,61 | TWD 67,00 | TWD 74,80 | TWD 67,00 | 131,15K |
| 2026-07-21 | TWD 66,60 | +%1,99 | TWD 64,70 | TWD 68,90 | TWD 64,70 | 53,90K |
| 2026-07-20 | TWD 65,30 | -%4,39 | TWD 66,50 | TWD 68,70 | TWD 64,60 | 93,71K |
| 2026-07-17 | TWD 68,30 | -%5,53 | TWD 70,30 | TWD 70,30 | TWD 66,50 | 84,51K |
| 2026-07-16 | TWD 72,30 | -%0,28 | TWD 71,00 | TWD 72,30 | TWD 69,70 | 92,71K |
| 2026-07-15 | TWD 72,50 | +%1,83 | TWD 69,30 | TWD 72,80 | TWD 69,00 | 99,14K |
| 2026-07-14 | TWD 71,20 | -%4,17 | TWD 75,20 | TWD 75,20 | TWD 68,00 | 247,45K |
| 2026-07-13 | TWD 74,30 | -%7,12 | TWD 79,80 | TWD 79,80 | TWD 74,20 | 204,36K |
| 2026-07-10 | TWD 80,00 | %0,00 | TWD 80,00 | TWD 80,00 | TWD 80,00 | 0 |
| 2026-07-09 | TWD 80,00 | -%0,62 | TWD 80,30 | TWD 80,30 | TWD 79,00 | 40,42K |
| 2026-07-08 | TWD 80,50 | -%0,62 | TWD 80,70 | TWD 81,00 | TWD 78,60 | 60,67K |
| 2026-07-07 | TWD 81,00 | -%3,23 | TWD 83,60 | TWD 83,60 | TWD 80,80 | 77,65K |
| 2026-07-06 | TWD 83,70 | +%1,58 | TWD 82,50 | TWD 84,30 | TWD 82,20 | 119,51K |
| 2026-07-03 | TWD 82,40 | -%0,96 | TWD 83,00 | TWD 83,30 | TWD 80,80 | 80,20K |
| 2026-07-02 | TWD 83,20 | -%2,46 | TWD 83,20 | TWD 83,80 | TWD 81,80 | 77,20K |
| 2026-07-01 | TWD 85,30 | +%1,31 | TWD 83,50 | TWD 85,30 | TWD 82,80 | 156,51K |
| 2026-06-30 | TWD 84,20 | -%1,29 | TWD 84,80 | TWD 85,10 | TWD 81,00 | 181,40K |
| 2026-06-29 | TWD 85,30 | +%0,71 | TWD 84,70 | TWD 86,50 | TWD 84,60 | 108,64K |
| 2026-06-26 | TWD 84,70 | -%4,94 | TWD 88,60 | TWD 88,90 | TWD 84,70 | 325,46K |
| 2026-06-25 | TWD 89,10 | -%1,22 | TWD 90,30 | TWD 90,80 | TWD 88,70 | 177,08K |
| 2026-06-24 | TWD 90,20 | -%1,20 | TWD 91,20 | TWD 91,20 | TWD 90,10 | 172,68K |
| 2026-06-23 | TWD 91,30 | -%0,11 | TWD 91,10 | TWD 91,70 | TWD 90,70 | 227,39K |
| 2026-06-22 | TWD 91,40 | -%0,22 | TWD 91,00 | TWD 91,70 | TWD 90,30 | 330,72K |
| 2026-06-18 | TWD 91,60 | +%0,33 | TWD 91,10 | TWD 91,60 | TWD 90,80 | 115,80K |
| 2026-06-17 | TWD 91,30 | +%0,44 | TWD 90,80 | TWD 92,30 | TWD 90,30 | 151,11K |
| 2026-06-16 | TWD 90,90 | -%1,20 | TWD 93,00 | TWD 93,30 | TWD 90,70 | 182,01K |
| 2026-06-15 | TWD 92,00 | +%0,99 | TWD 91,40 | TWD 92,00 | TWD 90,10 | 230,66K |
| 2026-06-12 | TWD 91,10 | +%1,00 | TWD 91,80 | TWD 94,00 | TWD 90,50 | 95,01K |
| 2026-06-11 | TWD 90,20 | -%1,96 | TWD 90,70 | TWD 93,00 | TWD 89,70 | 57,02K |
| 2026-06-10 | TWD 92,00 | -%3,87 | TWD 95,20 | TWD 95,50 | TWD 92,00 | 84,29K |
| 2026-06-09 | TWD 95,70 | +%4,02 | TWD 93,60 | TWD 96,70 | TWD 93,40 | 64,30K |
| 2026-06-08 | TWD 92,00 | -%6,31 | TWD 94,10 | TWD 94,90 | TWD 85,50 | 171,12K |
| 2026-06-05 | TWD 98,20 | -%2,77 | TWD 101,00 | TWD 101,00 | TWD 98,10 | 109,91K |
| 2026-06-04 | TWD 101,00 | +%3,06 | TWD 98,00 | TWD 105,00 | TWD 98,00 | 267,30K |
| 2026-06-03 | TWD 98,00 | -%1,21 | TWD 99,00 | TWD 99,00 | TWD 96,70 | 106,04K |
| 2026-06-02 | TWD 99,20 | -%1,78 | TWD 100,50 | TWD 100,50 | TWD 97,20 | 113,08K |
| 2026-06-01 | TWD 101,00 | +%1,30 | TWD 101,00 | TWD 102,50 | TWD 99,60 | 122,93K |
| 2026-05-29 | TWD 99,70 | +%1,32 | TWD 99,40 | TWD 101,50 | TWD 98,60 | 94,27K |
| 2026-05-28 | TWD 98,40 | %0,00 | TWD 98,40 | TWD 98,80 | TWD 97,60 | 101,01K |
| 2026-05-27 | TWD 98,40 | -%0,61 | TWD 99,70 | TWD 99,70 | TWD 97,60 | 190,52K |