RiTWIN Corporation 7816
TPEX · Tayvan · Üretici İmalatı
TWD 44,50-0,50 (-%1,11)
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 44,50 | -%1,11 | TWD 44,35 | TWD 44,50 | TWD 44,25 | 15,32K |
| 2026-10-01 | TWD 45,00 | %0,00 | TWD 45,50 | TWD 45,50 | TWD 44,35 | 5,75K |
| 2026-09-30 | TWD 45,00 | -%3,43 | TWD 45,00 | TWD 46,50 | TWD 45,00 | 12,27K |
| 2026-09-29 | TWD 46,60 | +%0,65 | TWD 47,50 | TWD 47,50 | TWD 46,00 |
| 7,21K |
| 2026-09-24 | TWD 46,30 | +%3,00 | TWD 44,95 | TWD 48,00 | TWD 44,95 | 34,27K |
| 2026-09-23 | TWD 44,95 | +%0,56 | TWD 44,65 | TWD 44,95 | TWD 44,65 | 7,42K |
| 2026-09-22 | TWD 44,70 | -%2,19 | TWD 46,00 | TWD 46,00 | TWD 44,65 | 23,48K |
| 2026-09-21 | TWD 45,70 | +%0,33 | TWD 46,00 | TWD 46,00 | TWD 45,50 | 2,97K |
| 2026-09-18 | TWD 45,55 | +%2,02 | TWD 45,10 | TWD 45,70 | TWD 44,65 | 15,53K |
| 2026-09-17 | TWD 44,65 | -%1,87 | TWD 46,00 | TWD 46,00 | TWD 44,65 | 25,69K |
| 2026-09-16 | TWD 45,50 | -%1,19 | TWD 45,80 | TWD 46,00 | TWD 45,00 | 21,56K |
| 2026-09-15 | TWD 46,05 | +%0,11 | TWD 45,80 | TWD 46,05 | TWD 45,60 | 25,15K |
| 2026-09-14 | TWD 46,00 | +%0,44 | TWD 45,80 | TWD 46,30 | TWD 45,70 | 70,53K |
| 2026-09-11 | TWD 45,80 | -%4,58 | TWD 47,20 | TWD 47,20 | TWD 45,70 | 32,87K |
| 2026-09-10 | TWD 48,00 | %0,00 | TWD 47,80 | TWD 48,50 | TWD 47,70 | 21,29K |
| 2026-09-09 | TWD 48,00 | +%0,63 | TWD 48,00 | TWD 48,50 | TWD 47,75 | 38,85K |
| 2026-09-08 | TWD 47,70 | +%1,06 | TWD 47,70 | TWD 47,85 | TWD 47,50 | 16,28K |
| 2026-09-07 | TWD 47,20 | +%0,43 | TWD 47,50 | TWD 47,50 | TWD 47,00 | 24,45K |
| 2026-09-04 | TWD 47,00 | +%1,51 | TWD 45,80 | TWD 47,00 | TWD 45,50 | 58,18K |
| 2026-09-03 | TWD 46,30 | -%1,49 | TWD 47,30 | TWD 47,30 | TWD 46,30 | 14,97K |
| 2026-09-02 | TWD 47,00 | -%1,67 | TWD 48,00 | TWD 48,00 | TWD 45,50 | 45,61K |
| 2026-09-01 | TWD 47,80 | +%2,80 | TWD 48,00 | TWD 48,00 | TWD 46,00 | 70,75K |
| 2026-08-31 | TWD 46,50 | -%4,02 | TWD 48,45 | TWD 48,45 | TWD 46,35 | 40,34K |
| 2026-08-28 | TWD 48,45 | -%3,49 | TWD 47,70 | TWD 51,00 | TWD 47,80 | 57,73K |
| 2026-08-27 | TWD 50,20 | +%4,15 | TWD 47,70 | TWD 50,20 | TWD 44,70 | 131,28K |
| 2026-08-26 | TWD 48,20 | -%8,71 | TWD 51,70 | TWD 53,50 | TWD 47,60 | 314,51K |
| 2026-08-25 | TWD 52,80 | +%47,28 | TWD 36,00 | TWD 54,30 | TWD 34,50 | 418,38K |
| 2026-08-24 | TWD 35,85 | +%8,64 | TWD 34,20 | TWD 37,45 | TWD 34,00 | 92,48K |
| 2026-08-21 | TWD 33,00 | -%6,25 | TWD 33,80 | TWD 35,00 | TWD 32,00 | 171,29K |
| 2026-08-20 | TWD 35,20 | -%4,86 | TWD 38,15 | TWD 38,15 | TWD 34,95 | 51,95K |
| 2026-08-19 | TWD 37,00 | -%3,39 | TWD 38,00 | TWD 38,15 | TWD 36,65 | 28,45K |
| 2026-08-18 | TWD 38,30 | -%4,25 | TWD 38,65 | TWD 40,00 | TWD 38,00 | 28,52K |
| 2026-08-17 | TWD 40,00 | %0,00 | TWD 40,55 | TWD 40,55 | TWD 38,70 | 14,70K |
| 2026-08-14 | TWD 40,00 | -%10,11 | TWD 42,80 | TWD 42,85 | TWD 38,75 | 154,91K |
| 2026-08-13 | TWD 44,50 | -%1,11 | TWD 44,90 | TWD 45,00 | TWD 42,85 | 22,54K |
| 2026-08-12 | TWD 45,00 | -%3,33 | TWD 46,55 | TWD 46,55 | TWD 44,35 | 66,15K |
| 2026-08-11 | TWD 46,55 | +%0,76 | TWD 46,85 | TWD 47,30 | TWD 46,55 | 11,01K |
| 2026-08-10 | TWD 46,20 | +%2,67 | TWD 46,60 | TWD 46,60 | TWD 46,15 | 5,60K |
| 2026-08-07 | TWD 45,00 | -%0,88 | TWD 45,00 | TWD 45,00 | TWD 44,55 | 32,78K |
| 2026-08-06 | TWD 45,40 | %0,00 | TWD 45,40 | TWD 45,40 | TWD 45,40 | 0 |
| 2026-08-05 | TWD 45,40 | -%2,05 | TWD 44,55 | TWD 46,40 | TWD 44,55 | 6,11K |
| 2026-08-04 | TWD 46,35 | +%1,20 | TWD 45,70 | TWD 46,35 | TWD 46,35 | 2,04K |
| 2026-08-03 | TWD 45,80 | +%2,92 | TWD 45,70 | TWD 45,80 | TWD 45,40 | 4,68K |
| 2026-07-31 | TWD 44,50 | -%2,52 | TWD 45,60 | TWD 45,80 | TWD 44,50 | 31,51K |
| 2026-07-30 | TWD 45,65 | -%0,76 | TWD 47,50 | TWD 47,50 | TWD 45,25 | 16,52K |
| 2026-07-29 | TWD 46,00 | -%8,91 | TWD 48,50 | TWD 50,10 | TWD 46,00 | 32,51K |
| 2026-07-28 | TWD 50,50 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 50,50 | 0 |
| 2026-07-27 | TWD 50,50 | -%0,98 | TWD 50,70 | TWD 50,70 | TWD 49,80 | 14,08K |
| 2026-07-24 | TWD 51,00 | -%3,41 | TWD 52,20 | TWD 52,20 | TWD 50,80 | 14,20K |
| 2026-07-23 | TWD 52,80 | -%0,38 | TWD 53,20 | TWD 53,20 | TWD 52,20 | 10,80K |
| 2026-07-22 | TWD 53,00 | +%0,95 | TWD 52,30 | TWD 53,20 | TWD 52,30 | 14,33K |
| 2026-07-21 | TWD 52,50 | -%1,50 | TWD 53,20 | TWD 55,00 | TWD 52,40 | 31,71K |
| 2026-07-20 | TWD 53,30 | +%0,19 | TWD 53,40 | TWD 54,40 | TWD 53,10 | 35,27K |
| 2026-07-17 | TWD 53,20 | -%4,14 | TWD 55,90 | TWD 55,90 | TWD 53,20 | 21,73K |
| 2026-07-16 | TWD 55,50 | -%2,46 | TWD 56,80 | TWD 57,00 | TWD 55,50 | 25,04K |
| 2026-07-15 | TWD 56,90 | -%2,23 | TWD 57,00 | TWD 57,50 | TWD 56,80 | 13,02K |
| 2026-07-14 | TWD 58,20 | -%0,85 | TWD 58,70 | TWD 59,20 | TWD 58,00 | 9,89K |
| 2026-07-13 | TWD 58,70 | -%2,33 | TWD 59,00 | TWD 60,00 | TWD 58,70 | 26,63K |
| 2026-07-10 | TWD 60,10 | %0,00 | TWD 60,10 | TWD 60,10 | TWD 60,10 | 0 |
| 2026-07-09 | TWD 60,10 | -%1,96 | TWD 61,20 | TWD 62,80 | TWD 60,00 | 25,35K |
| 2026-07-08 | TWD 61,30 | -%1,29 | TWD 62,70 | TWD 63,00 | TWD 61,30 | 7,00K |
| 2026-07-07 | TWD 62,10 | -%3,12 | TWD 63,00 | TWD 63,30 | TWD 61,70 | 78,27K |
| 2026-07-06 | TWD 64,10 | +%0,63 | TWD 62,80 | TWD 64,20 | TWD 62,50 | 13,06K |
| 2026-07-03 | TWD 63,70 | +%2,91 | TWD 61,30 | TWD 63,90 | TWD 61,20 | 6,51K |
| 2026-07-02 | TWD 61,90 | -%1,75 | TWD 61,30 | TWD 62,20 | TWD 60,70 | 31,32K |
| 2026-07-01 | TWD 63,00 | -%5,69 | TWD 64,10 | TWD 64,20 | TWD 62,10 | 12,31K |
| 2026-06-30 | TWD 66,80 | +%9,51 | TWD 61,00 | TWD 69,00 | TWD 60,70 | 78,09K |
| 2026-06-29 | TWD 61,00 | +%0,83 | TWD 60,80 | TWD 61,00 | TWD 60,30 | 9,32K |
| 2026-06-26 | TWD 60,50 | -%2,42 | TWD 60,50 | TWD 61,20 | TWD 60,40 | 45,29K |
| 2026-06-25 | TWD 62,00 | %0,00 | TWD 62,30 | TWD 62,30 | TWD 60,50 | 19,40K |
| 2026-06-24 | TWD 62,00 | -%2,67 | TWD 61,50 | TWD 62,10 | TWD 59,90 | 64,14K |
| 2026-06-23 | TWD 63,70 | +%0,47 | TWD 64,00 | TWD 64,00 | TWD 62,60 | 27,00K |
| 2026-06-22 | TWD 63,40 | -%0,31 | TWD 64,20 | TWD 64,20 | TWD 62,30 | 19,96K |
| 2026-06-18 | TWD 63,60 | -%0,63 | TWD 64,50 | TWD 64,50 | TWD 63,60 | 11,14K |
| 2026-06-17 | TWD 64,00 | %0,00 | TWD 62,00 | TWD 64,10 | TWD 61,60 | 25,63K |
| 2026-06-16 | TWD 64,00 | -%0,31 | TWD 64,50 | TWD 64,50 | TWD 61,60 | 21,15K |
| 2026-06-15 | TWD 64,20 | +%0,31 | TWD 64,50 | TWD 64,50 | TWD 62,00 | 18,00K |
| 2026-06-12 | TWD 64,00 | +%0,79 | TWD 63,30 | TWD 64,60 | TWD 63,10 | 36,26K |
| 2026-06-11 | TWD 63,50 | -%1,40 | TWD 64,40 | TWD 64,40 | TWD 62,40 | 45,53K |
| 2026-06-10 | TWD 64,40 | +%0,94 | TWD 64,30 | TWD 64,40 | TWD 63,00 | 29,92K |
| 2026-06-09 | TWD 63,80 | -%0,31 | TWD 64,40 | TWD 64,40 | TWD 62,50 | 25,10K |
| 2026-06-08 | TWD 64,00 | -%0,47 | TWD 64,00 | TWD 64,00 | TWD 62,80 | 20,01K |
| 2026-06-05 | TWD 64,30 | -%5,44 | TWD 68,50 | TWD 68,50 | TWD 64,30 | 30,46K |
| 2026-06-04 | TWD 68,00 | -%1,59 | TWD 67,40 | TWD 69,20 | TWD 66,80 | 29,47K |
| 2026-06-03 | TWD 69,10 | +%4,86 | TWD 65,90 | TWD 69,30 | TWD 65,00 | 88,33K |
| 2026-06-02 | TWD 65,90 | -%0,60 | TWD 66,80 | TWD 67,00 | TWD 65,70 | 41,81K |
| 2026-06-01 | TWD 66,30 | -%1,63 | TWD 66,60 | TWD 68,00 | TWD 66,10 | 66,92K |
| 2026-05-29 | TWD 67,40 | -%5,07 | TWD 71,00 | TWD 71,00 | TWD 63,70 | 187,42K |
| 2026-05-28 | TWD 71,00 | +%6,61 | TWD 66,70 | TWD 75,30 | TWD 66,50 | 233,93K |
| 2026-05-27 | TWD 66,60 | +%0,91 | TWD 66,80 | TWD 67,20 | TWD 65,50 | 40,55K |