QNAP Systems, Inc. 7805
TPEX · Tayvan · Elektronik Teknoloji
TWD 489,50-0,50 (-%0,10)
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 489,50 | -%0,10 | TWD 491,00 | TWD 491,50 | TWD 489,50 | 19,57K |
| 2026-10-01 | TWD 490,00 | -%0,81 | TWD 492,00 | TWD 492,00 | TWD 489,50 | 40,24K |
| 2026-09-30 | TWD 494,00 | +%1,02 | TWD 498,00 | TWD 498,00 | TWD 491,50 | 23,49K |
| 2026-09-29 | TWD 489,00 | -%1,81 | TWD 498,00 | TWD 498,00 | TWD 489,00 | 48,16K |
| 2026-09-24 | TWD 498,00 | -%0,40 | TWD 497,50 | TWD 500,00 | TWD 497,50 | 15,15K |
| 2026-09-23 | TWD 500,00 | -%0,99 | TWD 504,00 | TWD 508,00 | TWD 499,00 | 32,50K |
| 2026-09-22 | TWD 505,00 | +%1,30 | TWD 500,00 | TWD 509,00 | TWD 498,00 | 53,34K |
| 2026-09-21 | TWD 498,50 | -%0,20 | TWD 500,00 | TWD 502,00 | TWD 498,50 | 23,03K |
| 2026-09-18 | TWD 499,50 | -%0,70 | TWD 501,00 | TWD 509,00 | TWD 498,50 | 70,13K |
| 2026-09-17 | TWD 503,00 | +%0,60 | TWD 500,00 | TWD 503,00 | TWD 500,00 | 17,22K |
| 2026-09-16 | TWD 500,00 | +%0,60 | TWD 495,00 | TWD 504,00 | TWD 495,00 | 22,18K |
| 2026-09-15 | TWD 497,00 | %0,00 | TWD 501,00 | TWD 505,00 | TWD 497,00 | 32,05K |
| 2026-09-14 | TWD 497,00 | +%0,40 | TWD 498,50 | TWD 502,00 | TWD 494,50 | 26,12K |
| 2026-09-11 | TWD 495,00 | -%2,17 | TWD 501,00 | TWD 501,00 | TWD 495,00 | 57,03K |
| 2026-09-10 | TWD 506,00 | -%0,78 | TWD 506,00 | TWD 506,00 | TWD 504,00 | 20,00K |
| 2026-09-09 | TWD 510,00 | +%0,39 | TWD 507,00 | TWD 511,00 | TWD 506,00 | 38,00K |
| 2026-09-08 | TWD 508,00 | -%1,17 | TWD 509,00 | TWD 512,00 | TWD 506,00 | 24,00K |
| 2026-09-07 | TWD 514,00 | +%1,18 | TWD 511,00 | TWD 515,00 | TWD 506,00 | 30,17K |
| 2026-09-04 | TWD 508,00 | +%1,20 | TWD 504,00 | TWD 511,00 | TWD 500,00 | 42,13K |
| 2026-09-03 | TWD 502,00 | -%4,02 | TWD 522,00 | TWD 522,00 | TWD 502,00 | 91,13K |
| 2026-09-02 | TWD 523,00 | +%2,55 | TWD 514,00 | TWD 525,00 | TWD 513,00 | 77,40K |
| 2026-09-01 | TWD 510,00 | +%0,39 | TWD 508,00 | TWD 511,00 | TWD 508,00 | 36,05K |
| 2026-08-31 | TWD 508,00 | -%1,17 | TWD 513,00 | TWD 513,00 | TWD 508,00 | 49,01K |
| 2026-08-28 | TWD 514,00 | +%0,78 | TWD 515,00 | TWD 516,00 | TWD 511,00 | 22,48K |
| 2026-08-27 | TWD 510,00 | -%0,78 | TWD 513,00 | TWD 522,00 | TWD 510,00 | 49,53K |
| 2026-08-26 | TWD 514,00 | -%1,34 | TWD 516,00 | TWD 520,00 | TWD 509,00 | 66,03K |
| 2026-08-25 | TWD 521,00 | +%1,36 | TWD 514,00 | TWD 521,00 | TWD 506,00 | 46,01K |
| 2026-08-24 | TWD 514,00 | -%9,03 | TWD 539,00 | TWD 546,00 | TWD 511,00 | 263,11K |
| 2026-08-21 | TWD 565,00 | -%1,74 | TWD 576,67 | TWD 576,67 | TWD 561,67 | 249,03K |
| 2026-08-20 | TWD 575,00 | -%0,43 | TWD 581,67 | TWD 582,50 | TWD 574,17 | 79,26K |
| 2026-08-19 | TWD 577,50 | +%0,14 | TWD 576,67 | TWD 585,00 | TWD 568,33 | 79,56K |
| 2026-08-18 | TWD 576,67 | -%1,28 | TWD 584,17 | TWD 584,17 | TWD 570,83 | 70,14K |
| 2026-08-17 | TWD 584,17 | +%3,70 | TWD 570,83 | TWD 585,83 | TWD 566,67 | 113,40K |
| 2026-08-14 | TWD 563,33 | -%1,31 | TWD 575,83 | TWD 580,00 | TWD 562,50 | 84,13K |
| 2026-08-13 | TWD 570,83 | -%1,86 | TWD 604,17 | TWD 604,17 | TWD 570,83 | 122,70K |
| 2026-08-12 | TWD 581,67 | +%1,60 | TWD 576,67 | TWD 592,50 | TWD 574,17 | 180,29K |
| 2026-08-11 | TWD 572,50 | +%1,48 | TWD 573,33 | TWD 575,00 | TWD 551,67 | 90,01K |
| 2026-08-10 | TWD 564,17 | +%5,12 | TWD 540,83 | TWD 571,67 | TWD 540,83 | 92,43K |
| 2026-08-07 | TWD 536,67 | +%0,31 | TWD 535,00 | TWD 540,00 | TWD 533,33 | 33,77K |
| 2026-08-06 | TWD 535,00 | +%0,63 | TWD 531,67 | TWD 541,67 | TWD 531,67 | 32,44K |
| 2026-08-05 | TWD 531,67 | +%3,91 | TWD 531,67 | TWD 532,50 | TWD 527,50 | 14,53K |
| 2026-08-04 | TWD 511,67 | +%0,49 | TWD 510,00 | TWD 520,00 | TWD 509,17 | 24,12K |
| 2026-08-03 | TWD 509,17 | +%0,83 | TWD 505,83 | TWD 509,17 | TWD 502,50 | 18,02K |
| 2026-07-31 | TWD 505,00 | +%4,12 | TWD 501,67 | TWD 513,33 | TWD 500,83 | 50,44K |
| 2026-07-30 | TWD 485,00 | +%0,34 | TWD 482,50 | TWD 489,17 | TWD 480,00 | 27,61K |
| 2026-07-29 | TWD 483,33 | -%1,53 | TWD 500,00 | TWD 500,00 | TWD 470,83 | 108,12K |
| 2026-07-28 | TWD 490,83 | -%2,32 | TWD 496,67 | TWD 504,17 | TWD 490,83 | 75,84K |
| 2026-07-27 | TWD 502,50 | -%0,82 | TWD 504,17 | TWD 509,17 | TWD 500,00 | 25,20K |
| 2026-07-24 | TWD 506,67 | -%1,46 | TWD 516,67 | TWD 518,33 | TWD 505,00 | 28,80K |
| 2026-07-23 | TWD 514,17 | -%1,12 | TWD 516,67 | TWD 517,50 | TWD 512,50 | 15,61K |
| 2026-07-22 | TWD 520,00 | +%0,48 | TWD 527,50 | TWD 527,50 | TWD 516,67 | 7,36K |
| 2026-07-21 | TWD 517,50 | +%3,67 | TWD 502,50 | TWD 517,50 | TWD 502,50 | 19,32K |
| 2026-07-20 | TWD 499,17 | -%0,33 | TWD 500,00 | TWD 500,00 | TWD 488,33 | 57,65K |
| 2026-07-17 | TWD 500,83 | -%3,53 | TWD 511,67 | TWD 511,67 | TWD 500,83 | 69,78K |
| 2026-07-16 | TWD 519,17 | -%0,80 | TWD 515,83 | TWD 522,50 | TWD 515,83 | 19,80K |
| 2026-07-15 | TWD 523,33 | +%1,29 | TWD 519,17 | TWD 525,00 | TWD 516,67 | 22,83K |
| 2026-07-14 | TWD 516,67 | -%1,74 | TWD 525,00 | TWD 525,00 | TWD 504,17 | 112,92K |
| 2026-07-13 | TWD 525,83 | -%2,32 | TWD 536,67 | TWD 537,50 | TWD 520,83 | 98,52K |
| 2026-07-10 | TWD 538,33 | %0,00 | TWD 538,33 | TWD 538,33 | TWD 538,33 | 0 |
| 2026-07-09 | TWD 538,33 | +%0,94 | TWD 535,00 | TWD 545,83 | TWD 533,33 | 32,72K |
| 2026-07-08 | TWD 533,33 | -%1,54 | TWD 540,83 | TWD 542,50 | TWD 529,17 | 61,26K |
| 2026-07-07 | TWD 541,67 | -%1,81 | TWD 554,17 | TWD 554,17 | TWD 541,67 | 79,34K |
| 2026-07-06 | TWD 551,67 | -%0,90 | TWD 557,50 | TWD 560,83 | TWD 546,67 | 136,81K |
| 2026-07-03 | TWD 556,67 | -%0,45 | TWD 559,17 | TWD 560,83 | TWD 548,33 | 52,80K |
| 2026-07-02 | TWD 559,17 | +%0,30 | TWD 562,50 | TWD 562,50 | TWD 555,00 | 36,12K |
| 2026-07-01 | TWD 557,50 | +%1,21 | TWD 563,33 | TWD 563,33 | TWD 553,33 | 52,81K |
| 2026-06-30 | TWD 550,83 | +%2,48 | TWD 542,50 | TWD 552,50 | TWD 541,67 | 53,64K |
| 2026-06-29 | TWD 537,50 | -%1,83 | TWD 547,50 | TWD 551,67 | TWD 537,50 | 56,45K |
| 2026-06-26 | TWD 547,50 | -%2,67 | TWD 559,17 | TWD 561,67 | TWD 546,67 | 138,15K |
| 2026-06-25 | TWD 562,50 | -%0,44 | TWD 567,50 | TWD 571,67 | TWD 561,67 | 71,21K |
| 2026-06-24 | TWD 565,00 | %0,00 | TWD 559,17 | TWD 568,33 | TWD 559,17 | 56,40K |
| 2026-06-23 | TWD 565,00 | -%1,31 | TWD 576,67 | TWD 576,67 | TWD 565,00 | 106,87K |
| 2026-06-22 | TWD 572,50 | -%0,72 | TWD 581,67 | TWD 581,67 | TWD 571,67 | 84,07K |
| 2026-06-18 | TWD 576,67 | +%1,32 | TWD 570,00 | TWD 576,67 | TWD 569,17 | 64,96K |
| 2026-06-17 | TWD 569,17 | -%0,15 | TWD 573,33 | TWD 575,00 | TWD 567,50 | 73,20K |
| 2026-06-16 | TWD 570,00 | -%2,01 | TWD 582,50 | TWD 582,50 | TWD 569,17 | 98,48K |
| 2026-06-15 | TWD 581,67 | -%0,43 | TWD 592,50 | TWD 593,33 | TWD 581,67 | 79,22K |
| 2026-06-12 | TWD 584,17 | +%1,89 | TWD 591,67 | TWD 591,67 | TWD 580,00 | 88,84K |
| 2026-06-11 | TWD 573,33 | -%2,27 | TWD 577,50 | TWD 582,50 | TWD 565,00 | 162,01K |
| 2026-06-10 | TWD 586,67 | -%4,48 | TWD 605,00 | TWD 606,67 | TWD 582,50 | 252,09K |
| 2026-06-09 | TWD 614,17 | -%1,07 | TWD 600,83 | TWD 620,83 | TWD 600,00 | 188,67K |
| 2026-06-08 | TWD 620,83 | -%1,72 | TWD 607,50 | TWD 620,83 | TWD 590,00 | 157,51K |
| 2026-06-05 | TWD 631,67 | -%0,79 | TWD 630,83 | TWD 641,67 | TWD 620,00 | 118,88K |
| 2026-06-04 | TWD 636,67 | -%2,68 | TWD 648,33 | TWD 651,67 | TWD 629,17 | 181,75K |
| 2026-06-03 | TWD 654,17 | -%1,13 | TWD 667,50 | TWD 667,50 | TWD 649,17 | 153,95K |
| 2026-06-02 | TWD 661,67 | -%0,63 | TWD 664,17 | TWD 668,33 | TWD 650,00 | 111,86K |
| 2026-06-01 | TWD 665,83 | +%0,25 | TWD 671,67 | TWD 680,00 | TWD 659,17 | 201,73K |
| 2026-05-29 | TWD 664,17 | +%1,53 | TWD 658,33 | TWD 675,00 | TWD 658,33 | 177,86K |
| 2026-05-28 | TWD 654,17 | +%1,16 | TWD 648,33 | TWD 679,17 | TWD 647,50 | 271,47K |
| 2026-05-27 | TWD 646,67 | -%1,02 | TWD 672,50 | TWD 672,50 | TWD 642,50 | 112,97K |