Yu-Chen System Technology Corp. 7813
TPEX · Tayvan · Elektronik Teknoloji
TWD 112,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 112,00 | -%0,88 | TWD 113,00 | TWD 113,00 | TWD 110,00 | 28,84K |
| 2026-09-30 | TWD 113,00 | %0,00 | TWD 113,00 | TWD 114,00 | TWD 110,50 | 17,39K |
| 2026-09-29 | TWD 113,00 | +%1,35 | TWD 111,50 | TWD 113,50 | TWD 110,00 | 24,61K |
| 2026-09-24 | TWD 111,50 | -%1,33 | TWD 113,00 | TWD 113,00 | TWD 109,00 |
| 26,69K |
| 2026-09-23 | TWD 113,00 | -%0,88 | TWD 114,00 | TWD 115,00 | TWD 112,50 | 14,92K |
| 2026-09-22 | TWD 114,00 | %0,00 | TWD 114,00 | TWD 115,50 | TWD 112,50 | 14,74K |
| 2026-09-21 | TWD 114,00 | -%4,60 | TWD 120,00 | TWD 120,00 | TWD 109,50 | 54,03K |
| 2026-09-18 | TWD 119,50 | +%3,91 | TWD 116,00 | TWD 120,00 | TWD 115,50 | 33,71K |
| 2026-09-17 | TWD 115,00 | +%4,55 | TWD 110,50 | TWD 117,50 | TWD 109,00 | 57,43K |
| 2026-09-16 | TWD 110,00 | -%0,45 | TWD 110,50 | TWD 110,50 | TWD 105,50 | 46,10K |
| 2026-09-15 | TWD 110,50 | -%1,78 | TWD 112,00 | TWD 112,00 | TWD 107,50 | 13,15K |
| 2026-09-14 | TWD 112,50 | +%0,45 | TWD 112,00 | TWD 113,00 | TWD 110,50 | 4,22K |
| 2026-09-11 | TWD 112,00 | -%1,32 | TWD 113,50 | TWD 113,50 | TWD 110,50 | 4,30K |
| 2026-09-10 | TWD 113,50 | -%0,44 | TWD 113,50 | TWD 115,00 | TWD 112,00 | 24,89K |
| 2026-09-09 | TWD 114,00 | -%1,30 | TWD 116,00 | TWD 116,00 | TWD 111,50 | 33,29K |
| 2026-09-08 | TWD 115,50 | -%1,28 | TWD 117,50 | TWD 117,50 | TWD 115,00 | 13,86K |
| 2026-09-07 | TWD 117,00 | -%0,43 | TWD 117,50 | TWD 118,50 | TWD 115,00 | 14,05K |
| 2026-09-04 | TWD 117,50 | -%2,08 | TWD 120,00 | TWD 121,50 | TWD 113,00 | 73,29K |
| 2026-09-03 | TWD 120,00 | -%2,44 | TWD 123,50 | TWD 123,50 | TWD 117,00 | 63,32K |
| 2026-09-02 | TWD 123,00 | +%2,50 | TWD 121,00 | TWD 128,00 | TWD 117,00 | 96,30K |
| 2026-09-01 | TWD 120,00 | -%1,23 | TWD 121,50 | TWD 122,00 | TWD 116,00 | 80,57K |
| 2026-08-31 | TWD 121,50 | +%0,83 | TWD 117,50 | TWD 125,50 | TWD 112,50 | 118,34K |
| 2026-08-28 | TWD 120,50 | +%4,33 | TWD 113,50 | TWD 120,50 | TWD 113,50 | 127,45K |
| 2026-08-27 | TWD 115,50 | +%1,76 | TWD 113,50 | TWD 115,50 | TWD 112,00 | 28,47K |
| 2026-08-26 | TWD 113,50 | +%0,89 | TWD 113,00 | TWD 115,00 | TWD 112,50 | 14,52K |
| 2026-08-25 | TWD 112,50 | -%1,75 | TWD 112,50 | TWD 114,00 | TWD 111,50 | 22,39K |
| 2026-08-24 | TWD 114,50 | +%0,88 | TWD 112,50 | TWD 116,50 | TWD 112,50 | 15,79K |
| 2026-08-21 | TWD 113,50 | +%0,44 | TWD 113,00 | TWD 115,00 | TWD 110,00 | 28,12K |
| 2026-08-20 | TWD 113,00 | +%2,73 | TWD 110,00 | TWD 113,50 | TWD 109,50 | 34,69K |
| 2026-08-19 | TWD 110,00 | -%2,65 | TWD 109,50 | TWD 111,00 | TWD 104,50 | 104,79K |
| 2026-08-18 | TWD 113,00 | -%0,88 | TWD 115,50 | TWD 115,50 | TWD 107,00 | 51,73K |
| 2026-08-17 | TWD 114,00 | -%1,72 | TWD 116,00 | TWD 120,50 | TWD 113,00 | 23,43K |
| 2026-08-14 | TWD 116,00 | -%1,28 | TWD 117,50 | TWD 121,00 | TWD 114,00 | 23,48K |
| 2026-08-13 | TWD 117,50 | +%3,07 | TWD 114,50 | TWD 124,00 | TWD 114,50 | 68,40K |
| 2026-08-12 | TWD 114,00 | -%3,39 | TWD 118,00 | TWD 118,50 | TWD 113,00 | 28,85K |
| 2026-08-11 | TWD 118,00 | -%1,26 | TWD 119,50 | TWD 120,00 | TWD 114,00 | 26,38K |
| 2026-08-10 | TWD 119,50 | +%1,70 | TWD 119,00 | TWD 120,00 | TWD 115,50 | 16,00K |
| 2026-08-07 | TWD 117,50 | -%2,49 | TWD 120,50 | TWD 120,50 | TWD 116,00 | 21,81K |
| 2026-08-06 | TWD 120,50 | +%7,11 | TWD 116,00 | TWD 120,50 | TWD 113,50 | 31,85K |
| 2026-08-05 | TWD 112,50 | -%0,44 | TWD 116,00 | TWD 118,00 | TWD 112,50 | 21,34K |
| 2026-08-04 | TWD 113,00 | -%4,64 | TWD 116,00 | TWD 118,00 | TWD 113,00 | 15,92K |
| 2026-08-03 | TWD 118,50 | +%2,16 | TWD 116,00 | TWD 120,50 | TWD 115,50 | 18,32K |
| 2026-07-31 | TWD 116,00 | +%4,50 | TWD 111,50 | TWD 117,00 | TWD 111,50 | 33,15K |
| 2026-07-30 | TWD 111,00 | -%0,45 | TWD 112,00 | TWD 114,50 | TWD 109,00 | 46,21K |
| 2026-07-29 | TWD 111,50 | -%3,46 | TWD 117,00 | TWD 117,00 | TWD 110,50 | 15,31K |
| 2026-07-28 | TWD 115,50 | -%6,10 | TWD 123,50 | TWD 123,50 | TWD 115,50 | 26,39K |
| 2026-07-27 | TWD 123,00 | -%1,60 | TWD 127,00 | TWD 127,00 | TWD 122,00 | 35,44K |
| 2026-07-24 | TWD 125,00 | +%4,60 | TWD 119,00 | TWD 130,00 | TWD 119,00 | 69,26K |
| 2026-07-23 | TWD 119,50 | -%1,24 | TWD 120,00 | TWD 120,50 | TWD 116,50 | 20,66K |
| 2026-07-22 | TWD 121,00 | +%7,08 | TWD 112,50 | TWD 122,00 | TWD 112,50 | 69,74K |
| 2026-07-21 | TWD 113,00 | -%0,44 | TWD 113,50 | TWD 113,50 | TWD 111,00 | 134,27K |
| 2026-07-20 | TWD 113,50 | -%5,42 | TWD 118,00 | TWD 121,00 | TWD 112,50 | 53,46K |
| 2026-07-17 | TWD 120,00 | -%5,51 | TWD 124,00 | TWD 127,00 | TWD 117,50 | 50,08K |
| 2026-07-16 | TWD 127,00 | -%2,68 | TWD 131,00 | TWD 131,00 | TWD 125,50 | 24,84K |
| 2026-07-15 | TWD 130,50 | +%3,16 | TWD 125,50 | TWD 131,50 | TWD 123,00 | 59,08K |
| 2026-07-14 | TWD 126,50 | -%0,78 | TWD 123,00 | TWD 128,00 | TWD 122,50 | 81,68K |
| 2026-07-13 | TWD 127,50 | +%0,79 | TWD 126,50 | TWD 140,50 | TWD 125,00 | 116,20K |
| 2026-07-10 | TWD 126,50 | %0,00 | TWD 126,50 | TWD 126,50 | TWD 126,50 | 0 |
| 2026-07-09 | TWD 126,50 | +%4,12 | TWD 121,00 | TWD 127,00 | TWD 121,00 | 83,83K |
| 2026-07-08 | TWD 121,50 | -%0,41 | TWD 122,00 | TWD 122,50 | TWD 121,00 | 21,37K |
| 2026-07-07 | TWD 122,00 | -%1,61 | TWD 121,50 | TWD 125,00 | TWD 120,00 | 47,53K |
| 2026-07-06 | TWD 124,00 | +%1,22 | TWD 122,50 | TWD 125,00 | TWD 121,50 | 52,44K |
| 2026-07-03 | TWD 122,50 | +%0,82 | TWD 122,50 | TWD 123,00 | TWD 121,00 | 51,99K |
| 2026-07-02 | TWD 121,50 | +%0,41 | TWD 121,00 | TWD 123,50 | TWD 120,00 | 38,66K |
| 2026-07-01 | TWD 121,00 | -%3,20 | TWD 125,00 | TWD 127,00 | TWD 119,50 | 53,25K |
| 2026-06-30 | TWD 125,00 | +%0,40 | TWD 125,00 | TWD 126,50 | TWD 119,00 | 132,42K |
| 2026-06-29 | TWD 124,50 | -%2,35 | TWD 127,00 | TWD 127,50 | TWD 122,50 | 50,30K |
| 2026-06-26 | TWD 127,50 | -%1,54 | TWD 129,50 | TWD 130,50 | TWD 124,00 | 74,66K |
| 2026-06-25 | TWD 129,50 | -%0,77 | TWD 131,00 | TWD 133,00 | TWD 127,50 | 26,93K |
| 2026-06-24 | TWD 130,50 | -%1,51 | TWD 131,50 | TWD 132,00 | TWD 127,00 | 95,58K |
| 2026-06-23 | TWD 132,50 | -%6,03 | TWD 141,00 | TWD 141,00 | TWD 131,50 | 99,60K |
| 2026-06-22 | TWD 141,00 | +%3,68 | TWD 138,00 | TWD 143,50 | TWD 137,50 | 57,21K |
| 2026-06-18 | TWD 136,00 | -%2,86 | TWD 140,50 | TWD 142,50 | TWD 127,50 | 86,06K |
| 2026-06-17 | TWD 140,00 | -%3,11 | TWD 143,50 | TWD 143,50 | TWD 138,50 | 30,25K |
| 2026-06-16 | TWD 144,50 | -%3,99 | TWD 150,50 | TWD 153,00 | TWD 141,00 | 43,89K |
| 2026-06-15 | TWD 150,50 | +%10,26 | TWD 137,00 | TWD 163,50 | TWD 133,00 | 394,38K |
| 2026-06-12 | TWD 136,50 | +%1,87 | TWD 137,00 | TWD 140,50 | TWD 132,50 | 80,93K |
| 2026-06-11 | TWD 134,00 | +%3,88 | TWD 129,00 | TWD 134,00 | TWD 128,00 | 103,69K |
| 2026-06-10 | TWD 129,00 | +%5,74 | TWD 122,00 | TWD 132,50 | TWD 122,00 | 67,27K |
| 2026-06-09 | TWD 122,00 | -%0,81 | TWD 123,50 | TWD 123,50 | TWD 121,00 | 46,19K |
| 2026-06-08 | TWD 123,00 | -%6,11 | TWD 123,50 | TWD 124,00 | TWD 117,00 | 118,67K |
| 2026-06-05 | TWD 131,00 | -%1,13 | TWD 133,50 | TWD 133,50 | TWD 129,50 | 41,38K |
| 2026-06-04 | TWD 132,50 | -%1,12 | TWD 131,50 | TWD 134,00 | TWD 131,00 | 24,62K |
| 2026-06-03 | TWD 134,00 | +%0,75 | TWD 133,50 | TWD 135,50 | TWD 131,50 | 52,52K |
| 2026-06-02 | TWD 133,00 | -%2,92 | TWD 137,00 | TWD 137,50 | TWD 121,00 | 224,89K |
| 2026-06-01 | TWD 137,00 | -%2,14 | TWD 140,50 | TWD 141,00 | TWD 136,00 | 95,61K |
| 2026-05-29 | TWD 140,00 | +%0,72 | TWD 139,00 | TWD 140,50 | TWD 138,00 | 46,89K |
| 2026-05-28 | TWD 139,00 | -%1,07 | TWD 138,00 | TWD 142,00 | TWD 136,00 | 84,14K |
| 2026-05-27 | TWD 140,50 | -%0,71 | TWD 143,00 | TWD 144,50 | TWD 138,50 | 84,82K |
| 2026-05-26 | TWD 141,50 | -%1,39 | TWD 143,00 | TWD 144,50 | TWD 140,00 | 59,49K |