Systex Fintech Corp. 7819
TPEX · Tayvan · Ticari Hizmetler
TWD 33,700,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 33,70 | %0,00 | TWD 33,80 | TWD 33,80 | TWD 33,70 | 13,00K |
| 2026-09-30 | TWD 33,70 | -%1,75 | TWD 34,25 | TWD 34,30 | TWD 33,50 | 50,10K |
| 2026-09-29 | TWD 34,30 | -%0,15 | TWD 34,35 | TWD 34,35 | TWD 34,30 | 8,00K |
| 2026-09-24 | TWD 34,35 | -%0,15 | TWD 34,35 | TWD 34,35 | TWD 34,35 | 2,00K |
| 2026-09-23 | TWD 34,40 | +%0,15 | TWD 34,40 | TWD 34,50 | TWD 34,35 | 5,00K |
| 2026-09-22 | TWD 34,35 | %0,00 | TWD 34,60 | TWD 34,60 | TWD 34,35 | 32,06K |
| 2026-09-21 | TWD 34,35 | %0,00 | TWD 35,00 | TWD 35,00 | TWD 34,35 | 9,02K |
| 2026-09-18 | TWD 34,35 | -%0,58 | TWD 34,30 | TWD 34,95 | TWD 34,30 | 34,00K |
| 2026-09-17 | TWD 34,55 | +%0,58 | TWD 34,80 | TWD 34,80 | TWD 34,30 | 7,00K |
| 2026-09-16 | TWD 34,35 | +%0,59 | TWD 34,80 | TWD 34,80 | TWD 34,30 | 12,00K |
| 2026-09-15 | TWD 34,15 | +%0,15 | TWD 34,90 | TWD 35,00 | TWD 34,10 | 30,00K |
| 2026-09-14 | TWD 34,10 | -%1,02 | TWD 34,40 | TWD 34,40 | TWD 34,10 | 24,00K |
| 2026-09-11 | TWD 34,45 | +%0,88 | TWD 34,05 | TWD 34,45 | TWD 34,05 | 12,04K |
| 2026-09-10 | TWD 34,15 | -%0,29 | TWD 34,10 | TWD 34,35 | TWD 34,10 | 9,00K |
| 2026-09-09 | TWD 34,25 | -%0,72 | TWD 34,50 | TWD 34,60 | TWD 34,20 | 37,00K |
| 2026-09-08 | TWD 34,50 | -%0,72 | TWD 34,60 | TWD 34,60 | TWD 34,50 | 20,00K |
| 2026-09-07 | TWD 34,75 | -%1,28 | TWD 35,20 | TWD 35,20 | TWD 34,65 | 19,10K |
| 2026-09-04 | TWD 35,20 | -%3,03 | TWD 36,80 | TWD 36,95 | TWD 35,05 | 37,00K |
| 2026-09-03 | TWD 36,30 | -%0,27 | TWD 37,00 | TWD 37,05 | TWD 36,30 | 50,00K |
| 2026-09-02 | TWD 36,40 | +%4,90 | TWD 34,80 | TWD 36,80 | TWD 34,80 | 118,50K |
| 2026-09-01 | TWD 34,70 | +%0,29 | TWD 34,65 | TWD 34,85 | TWD 34,60 | 69,00K |
| 2026-08-31 | TWD 34,60 | +%0,29 | TWD 34,50 | TWD 34,90 | TWD 34,50 | 61,00K |
| 2026-08-28 | TWD 34,50 | -%0,86 | TWD 34,90 | TWD 34,90 | TWD 34,35 | 113,00K |
| 2026-08-27 | TWD 34,80 | +%1,31 | TWD 34,40 | TWD 35,00 | TWD 34,40 | 27,00K |
| 2026-08-26 | TWD 34,35 | -%0,72 | TWD 34,50 | TWD 34,80 | TWD 34,00 | 35,00K |
| 2026-08-25 | TWD 34,60 | -%0,86 | TWD 34,90 | TWD 34,90 | TWD 34,50 | 20,00K |
| 2026-08-24 | TWD 34,90 | -%1,13 | TWD 35,50 | TWD 35,50 | TWD 34,90 | 19,00K |
| 2026-08-21 | TWD 35,30 | -%0,42 | TWD 35,75 | TWD 35,75 | TWD 35,30 | 13,04K |
| 2026-08-20 | TWD 35,45 | -%0,98 | TWD 35,80 | TWD 35,85 | TWD 35,20 | 31,06K |
| 2026-08-19 | TWD 35,80 | -%0,83 | TWD 35,90 | TWD 36,75 | TWD 35,80 | 39,00K |
| 2026-08-18 | TWD 36,10 | +%0,70 | TWD 35,85 | TWD 36,10 | TWD 35,85 | 10,02K |
| 2026-08-17 | TWD 35,85 | -%7,84 | TWD 38,80 | TWD 38,80 | TWD 35,55 | 89,00K |
| 2026-08-14 | TWD 38,90 | +%2,50 | TWD 41,70 | TWD 41,70 | TWD 38,50 | 297,00K |
| 2026-08-13 | TWD 37,95 | +%10,00 | TWD 37,95 | TWD 37,95 | TWD 37,95 | 68,00K |
| 2026-08-12 | TWD 34,50 | +%1,17 | TWD 34,20 | TWD 34,50 | TWD 34,10 | 8,00K |
| 2026-08-11 | TWD 34,10 | -%1,45 | TWD 34,30 | TWD 34,30 | TWD 33,95 | 23,00K |
| 2026-08-10 | TWD 34,60 | -%0,57 | TWD 34,50 | TWD 34,60 | TWD 34,50 | 15,00K |
| 2026-08-07 | TWD 34,80 | +%1,02 | TWD 34,65 | TWD 34,80 | TWD 34,35 | 15,01K |
| 2026-08-06 | TWD 34,45 | +%0,15 | TWD 34,90 | TWD 34,90 | TWD 34,40 | 20,04K |
| 2026-08-05 | TWD 34,40 | -%1,01 | TWD 35,30 | TWD 35,60 | TWD 34,30 | 34,22K |
| 2026-08-04 | TWD 34,75 | +%1,61 | TWD 34,20 | TWD 34,75 | TWD 33,90 | 12,00K |
| 2026-08-03 | TWD 34,20 | +%1,63 | TWD 34,25 | TWD 34,30 | TWD 33,90 | 56,00K |
| 2026-07-31 | TWD 33,65 | -%1,90 | TWD 34,30 | TWD 34,95 | TWD 33,60 | 137,11K |
| 2026-07-30 | TWD 34,30 | -%2,28 | TWD 35,05 | TWD 35,70 | TWD 34,30 | 103,11K |
| 2026-07-29 | TWD 35,10 | -%0,14 | TWD 35,30 | TWD 35,70 | TWD 35,10 | 55,05K |
| 2026-07-28 | TWD 35,15 | -%1,26 | TWD 35,80 | TWD 35,80 | TWD 35,10 | 16,04K |
| 2026-07-27 | TWD 35,60 | +%0,28 | TWD 35,50 | TWD 36,70 | TWD 35,50 | 21,00K |
| 2026-07-24 | TWD 35,50 | -%1,11 | TWD 35,60 | TWD 35,70 | TWD 35,15 | 49,01K |
| 2026-07-23 | TWD 35,90 | -%2,45 | TWD 36,20 | TWD 36,20 | TWD 35,70 | 38,39K |
| 2026-07-22 | TWD 36,80 | -%2,13 | TWD 37,20 | TWD 37,55 | TWD 36,60 | 46,04K |
| 2026-07-21 | TWD 37,60 | +%4,44 | TWD 36,20 | TWD 37,60 | TWD 36,20 | 32,00K |
| 2026-07-20 | TWD 36,00 | -%0,83 | TWD 36,40 | TWD 36,40 | TWD 36,00 | 14,02K |
| 2026-07-17 | TWD 36,30 | -%3,59 | TWD 37,60 | TWD 37,60 | TWD 36,30 | 61,00K |
| 2026-07-16 | TWD 37,65 | %0,00 | TWD 37,50 | TWD 38,25 | TWD 37,35 | 39,00K |
| 2026-07-15 | TWD 37,65 | %0,00 | TWD 37,65 | TWD 37,65 | TWD 37,20 | 25,00K |
| 2026-07-14 | TWD 37,65 | +%0,13 | TWD 37,60 | TWD 38,60 | TWD 36,60 | 101,13K |
| 2026-07-13 | TWD 37,60 | -%9,29 | TWD 41,45 | TWD 41,45 | TWD 37,35 | 218,55K |
| 2026-07-10 | TWD 41,45 | %0,00 | TWD 41,45 | TWD 41,45 | TWD 41,45 | 0 |
| 2026-07-09 | TWD 41,45 | +%7,66 | TWD 38,50 | TWD 42,35 | TWD 38,50 | 306,11K |
| 2026-07-08 | TWD 38,50 | +%3,36 | TWD 37,25 | TWD 39,00 | TWD 37,25 | 79,00K |
| 2026-07-07 | TWD 37,25 | -%2,36 | TWD 38,05 | TWD 38,40 | TWD 37,20 | 84,07K |
| 2026-07-06 | TWD 38,15 | -%2,18 | TWD 39,00 | TWD 39,15 | TWD 38,00 | 151,00K |
| 2026-07-03 | TWD 39,00 | -%0,51 | TWD 39,10 | TWD 39,40 | TWD 38,70 | 52,00K |
| 2026-07-02 | TWD 39,20 | -%1,38 | TWD 39,10 | TWD 39,75 | TWD 39,10 | 79,05K |
| 2026-07-01 | TWD 39,75 | %0,00 | TWD 39,95 | TWD 40,35 | TWD 39,70 | 34,00K |
| 2026-06-30 | TWD 39,75 | +%0,63 | TWD 39,65 | TWD 40,00 | TWD 39,55 | 40,00K |
| 2026-06-29 | TWD 39,50 | +%0,13 | TWD 39,40 | TWD 39,95 | TWD 39,40 | 32,01K |
| 2026-06-26 | TWD 39,45 | -%4,01 | TWD 40,80 | TWD 40,90 | TWD 39,35 | 151,20K |
| 2026-06-25 | TWD 41,10 | -%1,08 | TWD 41,60 | TWD 41,60 | TWD 41,10 | 30,33K |
| 2026-06-24 | TWD 41,55 | +%0,36 | TWD 41,05 | TWD 42,40 | TWD 41,05 | 71,10K |
| 2026-06-23 | TWD 41,40 | -%1,66 | TWD 41,85 | TWD 41,85 | TWD 41,40 | 66,10K |
| 2026-06-22 | TWD 42,10 | -%2,43 | TWD 43,35 | TWD 43,35 | TWD 42,00 | 136,31K |
| 2026-06-18 | TWD 43,15 | -%4,54 | TWD 43,00 | TWD 43,45 | TWD 42,75 | 74,02K |
| 2026-06-17 | TWD 45,20 | -%0,44 | TWD 45,40 | TWD 45,65 | TWD 45,05 | 113,50K |
| 2026-06-16 | TWD 45,40 | -%0,33 | TWD 46,40 | TWD 46,40 | TWD 45,25 | 37,25K |
| 2026-06-15 | TWD 45,55 | -%0,87 | TWD 46,00 | TWD 46,05 | TWD 45,50 | 139,00K |
| 2026-06-12 | TWD 45,95 | -%0,11 | TWD 46,25 | TWD 46,40 | TWD 45,80 | 93,00K |
| 2026-06-11 | TWD 46,00 | -%2,13 | TWD 47,70 | TWD 47,70 | TWD 45,80 | 83,10K |
| 2026-06-10 | TWD 47,00 | -%2,49 | TWD 47,90 | TWD 48,20 | TWD 47,00 | 75,10K |
| 2026-06-09 | TWD 48,20 | +%0,10 | TWD 49,15 | TWD 49,15 | TWD 48,15 | 55,00K |
| 2026-06-08 | TWD 48,15 | -%1,93 | TWD 46,55 | TWD 48,50 | TWD 46,50 | 77,06K |
| 2026-06-05 | TWD 49,10 | +%0,10 | TWD 49,25 | TWD 49,25 | TWD 48,00 | 154,00K |
| 2026-06-04 | TWD 49,05 | +%1,98 | TWD 48,50 | TWD 49,60 | TWD 47,90 | 257,00K |
| 2026-06-03 | TWD 48,10 | -%1,13 | TWD 49,20 | TWD 49,40 | TWD 47,50 | 201,00K |
| 2026-06-02 | TWD 48,65 | +%6,34 | TWD 45,95 | TWD 49,95 | TWD 45,95 | 537,00K |
| 2026-06-01 | TWD 45,75 | +%0,55 | TWD 45,65 | TWD 46,00 | TWD 45,40 | 231,00K |
| 2026-05-29 | TWD 45,50 | -%0,98 | TWD 46,30 | TWD 46,55 | TWD 45,15 | 290,30K |
| 2026-05-28 | TWD 45,95 | +%0,33 | TWD 46,00 | TWD 47,55 | TWD 45,85 | 391,30K |
| 2026-05-27 | TWD 45,80 | -%16,73 | TWD 50,40 | TWD 50,40 | TWD 45,70 | 1,00M |
| 2026-05-26 | TWD 55,00 | -%4,01 | TWD 56,00 | TWD 57,10 | TWD 54,50 | 99,62K |