TMY Technology Inc. 7812.TW
Taiwan
TWD 65,90+1,40 (+%2,17)
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 65,90 | +%2,17 | TWD 66,30 | TWD 67,50 | TWD 65,50 | 170,02K |
| 2026-10-01 | TWD 64,50 | -%3,30 | TWD 66,70 | TWD 66,70 | TWD 64,00 | 285,00K |
| 2026-09-30 | TWD 66,70 | -%3,89 | TWD 69,20 | TWD 69,70 | TWD 66,50 | 246,14K |
| 2026-09-29 | TWD 69,40 | -%0,57 | TWD 70,40 | TWD 70,80 | TWD 69,10 | 61,00K |
| 2026-09-24 | TWD 69,80 | -%1,55 | TWD 73,40 | TWD 73,40 | TWD 69,10 | 124,01K |
| 2026-09-23 | TWD 70,90 | -%13,64 | TWD 73,00 | TWD 74,40 | TWD 70,60 | 218,10K |
| 2026-09-22 | TWD 82,10 | %0,00 | TWD 82,10 | TWD 82,10 | TWD 82,10 | 0 |
| 2026-09-21 | TWD 82,10 | +%8,45 | TWD 78,90 | TWD 84,00 | TWD 78,00 | 193,33K |
| 2026-09-18 | TWD 75,70 | -%2,57 | TWD 78,90 | TWD 80,90 | TWD 75,70 | 155,75K |
| 2026-09-17 | TWD 77,70 | +%1,04 | TWD 74,00 | TWD 77,70 | TWD 73,80 | 101,20K |
| 2026-09-16 | TWD 76,90 | +%0,65 | TWD 74,90 | TWD 78,20 | TWD 74,10 | 101,42K |
| 2026-09-15 | TWD 76,40 | -%1,67 | TWD 79,00 | TWD 79,00 | TWD 74,90 | 116,23K |
| 2026-09-14 | TWD 77,70 | -%0,13 | TWD 78,90 | TWD 78,90 | TWD 75,30 | 108,65K |
| 2026-09-11 | TWD 77,80 | -%2,63 | TWD 79,40 | TWD 79,40 | TWD 76,30 | 37,36K |
| 2026-09-10 | TWD 79,90 | -%0,37 | TWD 78,60 | TWD 80,20 | TWD 74,70 | 89,94K |
| 2026-09-09 | TWD 80,20 | +%1,52 | TWD 80,00 | TWD 82,00 | TWD 77,90 | 149,80K |
| 2026-09-08 | TWD 79,00 | +%1,67 | TWD 77,70 | TWD 80,60 | TWD 76,60 | 69,00K |
| 2026-09-07 | TWD 77,70 | -%0,77 | TWD 76,50 | TWD 79,60 | TWD 75,80 | 63,21K |
| 2026-09-04 | TWD 78,30 | -%0,25 | TWD 79,10 | TWD 79,50 | TWD 75,70 | 84,70K |
| 2026-09-03 | TWD 78,50 | -%1,63 | TWD 78,70 | TWD 80,30 | TWD 76,70 | 148,23K |
| 2026-09-02 | TWD 79,80 | -%0,62 | TWD 80,00 | TWD 81,00 | TWD 73,60 | 138,84K |
| 2026-09-01 | TWD 80,30 | +%2,55 | TWD 80,00 | TWD 83,00 | TWD 75,50 | 289,37K |
| 2026-08-31 | TWD 78,30 | +%10,44 | TWD 72,90 | TWD 78,30 | TWD 71,70 | 244,55K |
| 2026-08-28 | TWD 70,90 | -%3,14 | TWD 69,80 | TWD 73,00 | TWD 67,90 | 115,23K |
| 2026-08-27 | TWD 73,20 | +%4,42 | TWD 72,40 | TWD 75,60 | TWD 69,80 | 82,27K |
| 2026-08-26 | TWD 70,10 | +%0,14 | TWD 70,40 | TWD 72,60 | TWD 66,90 | 39,15K |
| 2026-08-25 | TWD 70,00 | -%0,43 | TWD 72,40 | TWD 72,40 | TWD 68,70 | 48,82K |
| 2026-08-24 | TWD 70,30 | -%0,85 | TWD 68,00 | TWD 71,50 | TWD 67,40 | 45,35K |
| 2026-08-21 | TWD 70,90 | %0,00 | TWD 71,00 | TWD 71,00 | TWD 67,60 | 70,47K |
| 2026-08-20 | TWD 70,90 | -%0,98 | TWD 73,00 | TWD 73,80 | TWD 70,10 | 13,40K |
| 2026-08-19 | TWD 71,60 | -%0,69 | TWD 73,00 | TWD 73,00 | TWD 69,70 | 32,44K |
| 2026-08-18 | TWD 72,10 | +%0,14 | TWD 70,10 | TWD 73,00 | TWD 69,70 | 79,07K |
| 2026-08-17 | TWD 72,00 | -%2,31 | TWD 73,50 | TWD 73,60 | TWD 69,80 | 56,69K |
| 2026-08-14 | TWD 73,70 | -%0,41 | TWD 75,80 | TWD 76,70 | TWD 69,70 | 109,07K |
| 2026-08-13 | TWD 74,00 | +%1,79 | TWD 75,00 | TWD 77,70 | TWD 72,40 | 123,82K |
| 2026-08-12 | TWD 72,70 | -%0,68 | TWD 75,50 | TWD 75,50 | TWD 70,70 | 39,92K |
| 2026-08-11 | TWD 73,20 | -%2,40 | TWD 76,40 | TWD 76,40 | TWD 69,50 | 277,37K |
| 2026-08-10 | TWD 75,00 | +%0,81 | TWD 73,10 | TWD 76,80 | TWD 73,00 | 50,85K |
| 2026-08-07 | TWD 74,40 | +%0,95 | TWD 74,00 | TWD 76,70 | TWD 72,60 | 75,39K |
| 2026-08-06 | TWD 73,70 | +%0,96 | TWD 73,20 | TWD 73,70 | TWD 70,10 | 59,66K |
| 2026-08-05 | TWD 73,00 | +%0,69 | TWD 73,50 | TWD 73,80 | TWD 71,20 | 85,91K |
| 2026-08-04 | TWD 72,50 | -%0,82 | TWD 73,90 | TWD 76,30 | TWD 71,70 | 30,18K |
| 2026-08-03 | TWD 73,10 | -%1,22 | TWD 73,50 | TWD 73,50 | TWD 70,00 | 29,39K |
| 2026-07-31 | TWD 74,00 | +%2,92 | TWD 74,10 | TWD 74,10 | TWD 70,40 | 26,51K |
| 2026-07-30 | TWD 71,90 | -%2,31 | TWD 75,00 | TWD 75,00 | TWD 63,00 | 267,84K |
| 2026-07-29 | TWD 73,60 | -%4,04 | TWD 78,00 | TWD 78,00 | TWD 71,00 | 166,67K |
| 2026-07-28 | TWD 76,70 | -%1,92 | TWD 77,50 | TWD 78,80 | TWD 74,80 | 92,05K |
| 2026-07-27 | TWD 78,20 | -%0,76 | TWD 79,00 | TWD 80,80 | TWD 77,20 | 68,36K |
| 2026-07-24 | TWD 78,80 | -%3,90 | TWD 81,90 | TWD 81,90 | TWD 78,10 | 44,19K |
| 2026-07-23 | TWD 82,00 | -%3,87 | TWD 81,50 | TWD 83,50 | TWD 78,30 | 59,10K |
| 2026-07-22 | TWD 85,30 | +%3,77 | TWD 84,00 | TWD 90,00 | TWD 81,00 | 318,60K |
| 2026-07-21 | TWD 82,20 | +%3,79 | TWD 78,50 | TWD 82,20 | TWD 76,60 | 56,01K |
| 2026-07-20 | TWD 79,20 | +%0,89 | TWD 78,00 | TWD 81,70 | TWD 77,60 | 95,41K |
| 2026-07-17 | TWD 78,50 | -%4,27 | TWD 82,00 | TWD 82,50 | TWD 77,70 | 125,92K |
| 2026-07-16 | TWD 82,00 | +%3,40 | TWD 79,00 | TWD 83,00 | TWD 78,70 | 13,61K |
| 2026-07-15 | TWD 79,30 | +%0,25 | TWD 76,80 | TWD 80,60 | TWD 76,80 | 32,71K |
| 2026-07-14 | TWD 79,10 | -%1,62 | TWD 79,80 | TWD 83,70 | TWD 75,90 | 154,29K |
| 2026-07-13 | TWD 80,40 | +%0,12 | TWD 80,90 | TWD 81,00 | TWD 79,50 | 92,21K |
| 2026-07-10 | TWD 80,30 | %0,00 | TWD 80,30 | TWD 80,30 | TWD 80,30 | 0 |
| 2026-07-09 | TWD 80,30 | %0,00 | TWD 80,40 | TWD 82,60 | TWD 79,60 | 49,83K |
| 2026-07-08 | TWD 80,30 | -%2,43 | TWD 83,90 | TWD 83,90 | TWD 79,20 | 114,45K |
| 2026-07-07 | TWD 82,30 | -%0,36 | TWD 84,00 | TWD 85,40 | TWD 80,30 | 44,92K |
| 2026-07-06 | TWD 82,60 | -%0,84 | TWD 84,40 | TWD 84,40 | TWD 81,70 | 94,36K |
| 2026-07-03 | TWD 83,30 | +%0,36 | TWD 84,90 | TWD 84,90 | TWD 81,60 | 65,79K |
| 2026-07-02 | TWD 83,00 | +%2,98 | TWD 84,00 | TWD 85,10 | TWD 80,10 | 137,44K |
| 2026-07-01 | TWD 80,60 | -%3,70 | TWD 82,50 | TWD 85,40 | TWD 79,70 | 323,67K |
| 2026-06-30 | TWD 83,70 | +%3,85 | TWD 80,50 | TWD 83,70 | TWD 76,70 | 72,83K |
| 2026-06-29 | TWD 80,60 | -%0,74 | TWD 83,00 | TWD 83,00 | TWD 76,70 | 96,63K |
| 2026-06-26 | TWD 81,20 | +%1,75 | TWD 82,90 | TWD 83,70 | TWD 79,70 | 72,14K |
| 2026-06-25 | TWD 79,80 | -%1,60 | TWD 81,30 | TWD 81,50 | TWD 79,70 | 95,12K |
| 2026-06-24 | TWD 81,10 | +%0,50 | TWD 82,30 | TWD 82,40 | TWD 79,60 | 87,44K |
| 2026-06-23 | TWD 80,70 | -%1,94 | TWD 82,30 | TWD 83,40 | TWD 78,30 | 112,19K |
| 2026-06-22 | TWD 82,30 | +%0,61 | TWD 81,80 | TWD 83,00 | TWD 80,00 | 135,95K |
| 2026-06-18 | TWD 81,80 | +%0,62 | TWD 81,40 | TWD 84,60 | TWD 80,30 | 105,08K |
| 2026-06-17 | TWD 81,30 | +%0,49 | TWD 83,00 | TWD 83,00 | TWD 78,50 | 164,35K |
| 2026-06-16 | TWD 80,90 | -%1,10 | TWD 80,80 | TWD 83,30 | TWD 80,00 | 155,83K |
| 2026-06-15 | TWD 81,80 | -%1,56 | TWD 83,10 | TWD 88,00 | TWD 81,30 | 163,96K |
| 2026-06-12 | TWD 83,10 | -%0,84 | TWD 83,80 | TWD 84,80 | TWD 79,20 | 171,23K |
| 2026-06-11 | TWD 83,80 | +%2,70 | TWD 82,90 | TWD 90,30 | TWD 78,60 | 129,26K |
| 2026-06-10 | TWD 81,60 | -%0,49 | TWD 83,90 | TWD 84,00 | TWD 80,10 | 119,54K |
| 2026-06-09 | TWD 82,00 | -%1,20 | TWD 80,50 | TWD 85,30 | TWD 80,50 | 301,41K |
| 2026-06-08 | TWD 83,00 | -%3,94 | TWD 80,80 | TWD 84,50 | TWD 74,90 | 111,97K |
| 2026-06-05 | TWD 86,40 | -%2,81 | TWD 90,90 | TWD 90,90 | TWD 85,90 | 114,13K |
| 2026-06-04 | TWD 88,90 | -%0,45 | TWD 92,50 | TWD 92,50 | TWD 85,30 | 163,44K |
| 2026-06-03 | TWD 89,30 | +%0,90 | TWD 88,40 | TWD 92,90 | TWD 88,10 | 265,59K |
| 2026-06-02 | TWD 88,50 | -%1,56 | TWD 92,90 | TWD 92,90 | TWD 87,20 | 190,73K |
| 2026-06-01 | TWD 89,90 | -%0,77 | TWD 92,30 | TWD 94,50 | TWD 89,70 | 261,54K |
| 2026-05-29 | TWD 90,60 | -%3,10 | TWD 93,70 | TWD 93,70 | TWD 86,90 | 293,17K |
| 2026-05-28 | TWD 93,50 | -%3,41 | TWD 98,00 | TWD 98,00 | TWD 89,00 | 311,00K |
| 2026-05-27 | TWD 96,80 | +%3,64 | TWD 94,40 | TWD 103,00 | TWD 93,00 | 990,08K |