Mitac Digital Technology Corporation 7821
TWSE · Tayvan · Üretici İmalatı
TWD 35,35-0,50 (-%1,39)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 35,50 | -%0,98 | TWD 35,50 | TWD 35,55 | TWD 35,10 | 96,07K |
| 2026-10-01 | TWD 35,85 | -%0,14 | TWD 35,80 | TWD 36,00 | TWD 35,60 | 155,00K |
| 2026-09-30 | TWD 35,90 | -%0,55 | TWD 36,05 | TWD 36,05 | TWD 35,60 | 190,11K |
| 2026-09-29 | TWD 36,10 | -%1,77 | TWD 36,40 | TWD 36,60 | TWD 36,05 | 171,05K |
| 2026-09-24 | TWD 36,75 | -%0,14 | TWD 36,75 | TWD 36,80 | TWD 36,70 | 59,98K |
| 2026-09-23 | TWD 36,80 | -%0,67 | TWD 37,00 | TWD 37,00 | TWD 36,70 | 124,74K |
| 2026-09-22 | TWD 37,05 | -%4,76 | TWD 38,35 | TWD 38,40 | TWD 36,90 | 662,95K |
| 2026-09-21 | TWD 38,90 | -%0,51 | TWD 39,00 | TWD 39,05 | TWD 38,80 | 82,58K |
| 2026-09-18 | TWD 39,10 | +%0,90 | TWD 39,00 | TWD 39,10 | TWD 38,45 | 106,37K |
| 2026-09-17 | TWD 38,75 | +%0,39 | TWD 38,70 | TWD 39,00 | TWD 38,60 | 41,09K |
| 2026-09-16 | TWD 38,60 | %0,00 | TWD 38,50 | TWD 38,85 | TWD 38,50 | 29,12K |
| 2026-09-15 | TWD 38,60 | -%0,26 | TWD 38,60 | TWD 38,65 | TWD 38,30 | 74,15K |
| 2026-09-14 | TWD 38,70 | -%0,51 | TWD 38,90 | TWD 38,90 | TWD 38,60 | 78,00K |
| 2026-09-11 | TWD 38,90 | -%2,26 | TWD 39,10 | TWD 39,10 | TWD 38,85 | 61,25K |
| 2026-09-10 | TWD 39,80 | -%0,50 | TWD 38,50 | TWD 39,80 | TWD 38,50 | 134,23K |
| 2026-09-09 | TWD 40,00 | +%0,88 | TWD 39,70 | TWD 40,15 | TWD 39,65 | 95,49K |
| 2026-09-08 | TWD 39,65 | -%0,25 | TWD 39,70 | TWD 39,80 | TWD 39,60 | 57,10K |
| 2026-09-07 | TWD 39,75 | +%0,51 | TWD 39,55 | TWD 39,90 | TWD 39,40 | 98,00K |
| 2026-09-04 | TWD 39,55 | +%0,38 | TWD 39,30 | TWD 39,75 | TWD 39,30 | 26,00K |
| 2026-09-03 | TWD 39,40 | -%0,76 | TWD 39,90 | TWD 40,10 | TWD 39,20 | 125,09K |
| 2026-09-02 | TWD 39,70 | +%1,02 | TWD 39,15 | TWD 39,75 | TWD 39,10 | 74,15K |
| 2026-09-01 | TWD 39,30 | +%0,51 | TWD 39,15 | TWD 39,60 | TWD 39,15 | 47,00K |
| 2026-08-31 | TWD 39,10 | +%0,13 | TWD 39,20 | TWD 39,20 | TWD 38,85 | 64,17K |
| 2026-08-28 | TWD 39,05 | +%0,51 | TWD 39,10 | TWD 39,20 | TWD 38,70 | 162,00K |
| 2026-08-27 | TWD 38,85 | -%0,77 | TWD 39,25 | TWD 39,45 | TWD 38,80 | 90,00K |
| 2026-08-26 | TWD 39,15 | +%0,77 | TWD 39,30 | TWD 39,30 | TWD 38,70 | 50,32K |
| 2026-08-25 | TWD 38,85 | -%1,52 | TWD 39,55 | TWD 39,55 | TWD 38,85 | 141,00K |
| 2026-08-24 | TWD 39,45 | +%0,13 | TWD 39,60 | TWD 39,60 | TWD 39,10 | 25,24K |
| 2026-08-21 | TWD 39,40 | +%0,77 | TWD 39,10 | TWD 39,40 | TWD 39,10 | 65,14K |
| 2026-08-20 | TWD 39,10 | +%0,90 | TWD 38,80 | TWD 39,30 | TWD 38,70 | 36,47K |
| 2026-08-19 | TWD 38,75 | -%0,39 | TWD 38,85 | TWD 38,95 | TWD 38,70 | 57,05K |
| 2026-08-18 | TWD 38,90 | -%1,39 | TWD 39,20 | TWD 39,25 | TWD 38,90 | 161,20K |
| 2026-08-17 | TWD 39,45 | +%0,13 | TWD 39,50 | TWD 39,65 | TWD 39,35 | 48,18K |
| 2026-08-14 | TWD 39,40 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 39,15 | 73,65K |
| 2026-08-13 | TWD 39,40 | -%0,76 | TWD 39,75 | TWD 39,95 | TWD 39,20 | 197,88K |
| 2026-08-12 | TWD 39,70 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 39,65 | 104,88K |
| 2026-08-11 | TWD 39,70 | -%4,57 | TWD 40,30 | TWD 40,45 | TWD 39,00 | 243,07K |
| 2026-08-10 | TWD 41,60 | +%2,46 | TWD 41,40 | TWD 42,00 | TWD 40,70 | 216,09K |
| 2026-08-07 | TWD 40,60 | +%1,12 | TWD 40,80 | TWD 40,80 | TWD 39,95 | 184,20K |
| 2026-08-06 | TWD 40,15 | +%0,38 | TWD 40,10 | TWD 40,30 | TWD 39,50 | 165,77K |
| 2026-08-05 | TWD 40,00 | +%0,63 | TWD 40,45 | TWD 40,65 | TWD 39,95 | 90,26K |
| 2026-08-04 | TWD 39,75 | -%0,63 | TWD 39,65 | TWD 40,00 | TWD 39,65 | 90,01K |
| 2026-08-03 | TWD 40,00 | +%0,13 | TWD 40,00 | TWD 40,00 | TWD 39,45 | 54,19K |
| 2026-07-31 | TWD 39,95 | +%0,13 | TWD 40,20 | TWD 40,45 | TWD 39,90 | 88,10K |
| 2026-07-30 | TWD 39,90 | +%0,13 | TWD 40,50 | TWD 40,50 | TWD 39,25 | 115,46K |
| 2026-07-29 | TWD 39,85 | -%0,38 | TWD 40,20 | TWD 40,20 | TWD 39,10 | 171,29K |
| 2026-07-28 | TWD 40,00 | -%2,68 | TWD 40,60 | TWD 40,60 | TWD 40,00 | 180,00K |
| 2026-07-27 | TWD 41,10 | +%0,74 | TWD 40,80 | TWD 41,30 | TWD 40,50 | 105,00K |
| 2026-07-24 | TWD 40,80 | +%0,49 | TWD 40,25 | TWD 40,80 | TWD 40,25 | 124,05K |
| 2026-07-23 | TWD 40,60 | +%0,25 | TWD 40,60 | TWD 41,10 | TWD 40,20 | 85,18K |
| 2026-07-22 | TWD 40,50 | -%1,22 | TWD 41,50 | TWD 41,55 | TWD 40,40 | 129,07K |
| 2026-07-21 | TWD 41,00 | +%1,61 | TWD 40,65 | TWD 41,00 | TWD 40,40 | 134,08K |
| 2026-07-20 | TWD 40,35 | +%0,87 | TWD 40,90 | TWD 40,90 | TWD 39,90 | 119,02K |
| 2026-07-17 | TWD 40,00 | -%3,85 | TWD 41,30 | TWD 41,30 | TWD 40,00 | 132,00K |
| 2026-07-16 | TWD 41,60 | +%1,96 | TWD 40,80 | TWD 42,30 | TWD 40,00 | 225,05K |
| 2026-07-15 | TWD 40,80 | +%0,87 | TWD 40,30 | TWD 40,95 | TWD 40,10 | 122,15K |
| 2026-07-14 | TWD 40,45 | -%0,86 | TWD 41,00 | TWD 41,20 | TWD 39,55 | 153,26K |
| 2026-07-13 | TWD 40,80 | -%0,49 | TWD 41,30 | TWD 41,30 | TWD 40,45 | 93,56K |
| 2026-07-10 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 41,00 | 0 |
| 2026-07-09 | TWD 41,00 | +%0,37 | TWD 41,00 | TWD 41,05 | TWD 40,70 | 59,00K |
| 2026-07-08 | TWD 40,85 | +%0,12 | TWD 41,40 | TWD 41,40 | TWD 40,70 | 55,00K |
| 2026-07-07 | TWD 40,80 | -%2,97 | TWD 42,10 | TWD 42,10 | TWD 40,70 | 228,10K |
| 2026-07-06 | TWD 42,05 | -%0,24 | TWD 42,20 | TWD 42,65 | TWD 42,00 | 99,78K |
| 2026-07-03 | TWD 42,15 | +%0,84 | TWD 41,80 | TWD 42,45 | TWD 41,75 | 199,07K |
| 2026-07-02 | TWD 41,80 | -%0,48 | TWD 42,00 | TWD 42,20 | TWD 41,50 | 80,00K |
| 2026-07-01 | TWD 42,00 | +%0,24 | TWD 42,25 | TWD 42,25 | TWD 41,60 | 123,36K |
| 2026-06-30 | TWD 41,90 | +%1,09 | TWD 42,00 | TWD 42,00 | TWD 41,50 | 80,00K |
| 2026-06-29 | TWD 41,45 | +%0,73 | TWD 41,15 | TWD 42,45 | TWD 40,80 | 166,00K |
| 2026-06-26 | TWD 41,15 | -%4,30 | TWD 42,60 | TWD 42,60 | TWD 41,00 | 316,27K |
| 2026-06-25 | TWD 43,00 | -%0,35 | TWD 43,10 | TWD 43,15 | TWD 42,35 | 206,03K |
| 2026-06-24 | TWD 43,15 | -%0,23 | TWD 42,50 | TWD 43,35 | TWD 42,50 | 154,11K |
| 2026-06-23 | TWD 43,25 | -%1,59 | TWD 44,45 | TWD 44,45 | TWD 43,20 | 143,00K |
| 2026-06-22 | TWD 43,95 | +%0,11 | TWD 44,00 | TWD 44,15 | TWD 43,70 | 194,77K |
| 2026-06-18 | TWD 43,90 | -%0,57 | TWD 44,15 | TWD 44,15 | TWD 43,80 | 150,00K |
| 2026-06-17 | TWD 44,15 | -%1,45 | TWD 44,80 | TWD 44,80 | TWD 44,05 | 135,05K |
| 2026-06-16 | TWD 44,80 | -%0,55 | TWD 45,50 | TWD 45,50 | TWD 44,80 | 170,98K |
| 2026-06-15 | TWD 45,05 | +%1,35 | TWD 45,10 | TWD 45,20 | TWD 44,40 | 173,59K |
| 2026-06-12 | TWD 44,45 | -%0,45 | TWD 44,80 | TWD 45,60 | TWD 44,30 | 186,04K |
| 2026-06-11 | TWD 44,65 | +%1,71 | TWD 43,90 | TWD 44,80 | TWD 43,45 | 180,03K |
| 2026-06-10 | TWD 43,90 | -%1,57 | TWD 43,85 | TWD 45,90 | TWD 43,70 | 152,77K |
| 2026-06-09 | TWD 44,60 | +%2,29 | TWD 43,60 | TWD 45,00 | TWD 43,60 | 130,14K |
| 2026-06-08 | TWD 43,60 | -%3,86 | TWD 42,50 | TWD 44,45 | TWD 42,50 | 263,00K |
| 2026-06-05 | TWD 45,35 | +%0,55 | TWD 45,15 | TWD 45,50 | TWD 44,30 | 224,21K |
| 2026-06-04 | TWD 45,10 | -%1,85 | TWD 46,10 | TWD 46,10 | TWD 44,85 | 273,37K |
| 2026-06-03 | TWD 45,95 | -%0,22 | TWD 46,10 | TWD 46,40 | TWD 45,40 | 304,33K |
| 2026-06-02 | TWD 46,05 | -%0,32 | TWD 46,80 | TWD 46,80 | TWD 45,60 | 447,20K |
| 2026-06-01 | TWD 46,20 | +%4,64 | TWD 44,70 | TWD 46,65 | TWD 44,15 | 692,30K |
| 2026-05-29 | TWD 44,15 | +%2,79 | TWD 43,85 | TWD 44,40 | TWD 43,25 | 403,89K |
| 2026-05-28 | TWD 42,95 | -%0,92 | TWD 43,05 | TWD 43,80 | TWD 42,70 | 268,69K |
| 2026-05-27 | TWD 43,35 | -%2,47 | TWD 44,50 | TWD 44,50 | TWD 43,35 | 314,54K |