V5 Technologies Co., Ltd. 7822
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 1.000,00+2,00 (+%0,20)
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 1.000,00 | +%0,20 | TWD 1.000,00 | TWD 1.020,00 | TWD 979,00 | 269,13K |
| 2026-09-30 | TWD 998,00 | +%2,25 | TWD 998,00 | TWD 1.025,00 | TWD 989,00 | 417,22K |
| 2026-09-29 | TWD 976,00 | +%6,09 | TWD 930,00 | TWD 986,00 | TWD 925,00 | 311,52K |
| 2026-09-24 | TWD 920,00 | +%4,19 | TWD 879,00 | TWD 926,00 | TWD 878,00 | 248,68K |
| 2026-09-23 | TWD 883,00 | +%2,08 | TWD 888,00 | TWD 892,00 | TWD 866,00 | 87,32K |
| 2026-09-22 | TWD 865,00 | +%1,76 | TWD 853,00 | TWD 880,00 | TWD 845,00 | 148,45K |
| 2026-09-21 | TWD 850,00 | %0,00 | TWD 850,00 | TWD 851,00 | TWD 836,00 | 69,12K |
| 2026-09-18 | TWD 850,00 | %0,00 | TWD 856,00 | TWD 861,00 | TWD 839,00 | 70,25K |
| 2026-09-17 | TWD 850,00 | +%4,94 | TWD 821,00 | TWD 866,00 | TWD 821,00 | 137,67K |
| 2026-09-16 | TWD 810,00 | +%1,25 | TWD 800,00 | TWD 824,00 | TWD 800,00 | 77,32K |
| 2026-09-15 | TWD 800,00 | -%1,23 | TWD 810,00 | TWD 821,00 | TWD 792,00 | 98,59K |
| 2026-09-14 | TWD 810,00 | -%2,88 | TWD 822,00 | TWD 834,00 | TWD 809,00 | 90,83K |
| 2026-09-11 | TWD 834,00 | -%3,70 | TWD 871,00 | TWD 871,00 | TWD 833,00 | 104,72K |
| 2026-09-10 | TWD 866,00 | -%3,99 | TWD 889,00 | TWD 894,00 | TWD 861,00 | 147,40K |
| 2026-09-09 | TWD 902,00 | +%0,33 | TWD 901,00 | TWD 934,00 | TWD 900,00 | 119,55K |
| 2026-09-08 | TWD 899,00 | -%3,33 | TWD 928,00 | TWD 939,00 | TWD 899,00 | 164,16K |
| 2026-09-07 | TWD 930,00 | +%0,87 | TWD 938,00 | TWD 989,00 | TWD 926,00 | 215,58K |
| 2026-09-04 | TWD 922,00 | +%2,67 | TWD 906,00 | TWD 924,00 | TWD 896,00 | 88,05K |
| 2026-09-03 | TWD 898,00 | -%3,44 | TWD 930,00 | TWD 934,00 | TWD 898,00 | 102,10K |
| 2026-09-02 | TWD 930,00 | -%1,06 | TWD 947,00 | TWD 947,00 | TWD 922,00 | 71,20K |
| 2026-09-01 | TWD 940,00 | +%2,84 | TWD 901,00 | TWD 944,00 | TWD 901,00 | 118,19K |
| 2026-08-31 | TWD 914,00 | -%4,09 | TWD 933,00 | TWD 933,00 | TWD 891,00 | 148,11K |
| 2026-08-28 | TWD 953,00 | -%0,42 | TWD 978,00 | TWD 982,00 | TWD 945,00 | 245,20K |
| 2026-08-27 | TWD 957,00 | +%3,13 | TWD 938,00 | TWD 969,00 | TWD 919,00 | 244,08K |
| 2026-08-26 | TWD 928,00 | +%0,32 | TWD 933,00 | TWD 950,00 | TWD 915,00 | 122,28K |
| 2026-08-25 | TWD 925,00 | +%1,09 | TWD 904,00 | TWD 931,00 | TWD 891,00 | 160,06K |
| 2026-08-24 | TWD 915,00 | -%0,33 | TWD 932,00 | TWD 940,00 | TWD 905,00 | 160,07K |
| 2026-08-21 | TWD 918,00 | -%2,13 | TWD 975,00 | TWD 991,00 | TWD 918,00 | 320,06K |
| 2026-08-20 | TWD 938,00 | +%7,20 | TWD 927,00 | TWD 962,00 | TWD 918,00 | 516,40K |
| 2026-08-19 | TWD 875,00 | -%2,45 | TWD 861,00 | TWD 913,00 | TWD 861,00 | 120,01K |
| 2026-08-18 | TWD 897,00 | %0,00 | TWD 907,00 | TWD 935,00 | TWD 897,00 | 187,10K |
| 2026-08-17 | TWD 897,00 | +%2,75 | TWD 859,00 | TWD 897,00 | TWD 848,00 | 121,22K |
| 2026-08-14 | TWD 873,00 | -%2,13 | TWD 889,00 | TWD 899,00 | TWD 871,00 | 121,33K |
| 2026-08-13 | TWD 892,00 | +%1,36 | TWD 898,00 | TWD 903,00 | TWD 876,00 | 166,05K |
| 2026-08-12 | TWD 880,00 | +%3,04 | TWD 859,00 | TWD 886,00 | TWD 856,00 | 169,11K |
| 2026-08-11 | TWD 854,00 | -%2,18 | TWD 873,00 | TWD 873,00 | TWD 850,00 | 69,62K |
| 2026-08-10 | TWD 873,00 | +%2,71 | TWD 851,00 | TWD 897,00 | TWD 851,00 | 125,05K |
| 2026-08-07 | TWD 850,00 | -%1,96 | TWD 867,00 | TWD 879,00 | TWD 850,00 | 81,04K |
| 2026-08-06 | TWD 867,00 | %0,00 | TWD 862,00 | TWD 898,00 | TWD 855,00 | 151,22K |
| 2026-08-05 | TWD 867,00 | +%6,64 | TWD 847,00 | TWD 880,00 | TWD 835,00 | 213,04K |
| 2026-08-04 | TWD 813,00 | +%4,50 | TWD 761,00 | TWD 817,00 | TWD 761,00 | 141,18K |
| 2026-08-03 | TWD 778,00 | +%1,04 | TWD 778,00 | TWD 800,00 | TWD 764,00 | 152,02K |
| 2026-07-31 | TWD 770,00 | +%5,62 | TWD 788,00 | TWD 790,00 | TWD 756,00 | 167,25K |
| 2026-07-30 | TWD 729,00 | -%5,08 | TWD 768,00 | TWD 783,00 | TWD 710,00 | 166,17K |
| 2026-07-29 | TWD 768,00 | -%9,11 | TWD 845,00 | TWD 849,00 | TWD 761,00 | 242,76K |
| 2026-07-28 | TWD 845,00 | -%2,31 | TWD 868,00 | TWD 895,00 | TWD 844,00 | 265,40K |
| 2026-07-27 | TWD 865,00 | +%0,93 | TWD 879,00 | TWD 879,00 | TWD 834,00 | 98,04K |
| 2026-07-24 | TWD 857,00 | -%0,81 | TWD 870,00 | TWD 907,00 | TWD 850,00 | 212,14K |
| 2026-07-23 | TWD 864,00 | -%1,93 | TWD 890,00 | TWD 896,00 | TWD 862,00 | 83,26K |
| 2026-07-22 | TWD 881,00 | +%1,50 | TWD 884,00 | TWD 919,00 | TWD 880,00 | 126,25K |
| 2026-07-21 | TWD 868,00 | +%0,93 | TWD 880,00 | TWD 880,00 | TWD 857,00 | 92,63K |
| 2026-07-20 | TWD 860,00 | -%1,60 | TWD 903,00 | TWD 903,00 | TWD 827,00 | 116,43K |
| 2026-07-17 | TWD 874,00 | -%9,24 | TWD 949,00 | TWD 949,00 | TWD 873,00 | 191,22K |
| 2026-07-16 | TWD 963,00 | -%1,63 | TWD 972,00 | TWD 1.020,00 | TWD 943,00 | 119,21K |
| 2026-07-15 | TWD 979,00 | +%6,76 | TWD 938,00 | TWD 984,00 | TWD 929,00 | 162,51K |
| 2026-07-14 | TWD 917,00 | -%5,37 | TWD 978,00 | TWD 978,00 | TWD 873,00 | 263,13K |
| 2026-07-13 | TWD 969,00 | -%2,91 | TWD 998,00 | TWD 1.015,00 | TWD 962,00 | 152,43K |
| 2026-07-10 | TWD 998,00 | %0,00 | TWD 998,00 | TWD 998,00 | TWD 998,00 | 0 |
| 2026-07-09 | TWD 998,00 | -%0,70 | TWD 1.015,00 | TWD 1.020,00 | TWD 994,00 | 209,49K |
| 2026-07-08 | TWD 1.005,00 | -%2,43 | TWD 1.040,00 | TWD 1.040,00 | TWD 986,00 | 169,30K |
| 2026-07-07 | TWD 1.030,00 | -%8,04 | TWD 1.095,00 | TWD 1.140,00 | TWD 1.025,00 | 216,53K |
| 2026-07-06 | TWD 1.120,00 | -%4,68 | TWD 1.205,00 | TWD 1.205,00 | TWD 1.105,00 | 233,40K |
| 2026-07-03 | TWD 1.175,00 | +%0,86 | TWD 1.165,00 | TWD 1.190,00 | TWD 1.145,00 | 172,22K |
| 2026-07-02 | TWD 1.165,00 | +%1,75 | TWD 1.115,00 | TWD 1.200,00 | TWD 1.100,00 | 304,11K |
| 2026-07-01 | TWD 1.145,00 | +%6,02 | TWD 1.075,00 | TWD 1.180,00 | TWD 1.075,00 | 234,42K |
| 2026-06-30 | TWD 1.080,00 | +%1,89 | TWD 1.115,00 | TWD 1.115,00 | TWD 1.065,00 | 133,83K |
| 2026-06-29 | TWD 1.060,00 | -%4,93 | TWD 1.100,00 | TWD 1.120,00 | TWD 1.060,00 | 169,99K |
| 2026-06-26 | TWD 1.115,00 | -%7,47 | TWD 1.190,00 | TWD 1.245,00 | TWD 1.105,00 | 281,88K |
| 2026-06-25 | TWD 1.205,00 | -%5,86 | TWD 1.230,00 | TWD 1.270,00 | TWD 1.180,00 | 429,49K |
| 2026-06-24 | TWD 1.280,00 | +%6,67 | TWD 1.180,00 | TWD 1.320,00 | TWD 1.160,00 | 480,08K |
| 2026-06-23 | TWD 1.200,00 | -%1,64 | TWD 1.225,00 | TWD 1.280,00 | TWD 1.195,00 | 333,22K |
| 2026-06-22 | TWD 1.220,00 | +%4,72 | TWD 1.185,00 | TWD 1.255,00 | TWD 1.185,00 | 356,19K |
| 2026-06-18 | TWD 1.165,00 | +%0,87 | TWD 1.170,00 | TWD 1.175,00 | TWD 1.140,00 | 187,16K |
| 2026-06-17 | TWD 1.155,00 | +%3,13 | TWD 1.100,00 | TWD 1.155,00 | TWD 1.065,00 | 243,42K |
| 2026-06-16 | TWD 1.120,00 | +%1,82 | TWD 1.205,00 | TWD 1.210,00 | TWD 1.100,00 | 573,94K |
| 2026-06-15 | TWD 1.100,00 | +%10,00 | TWD 1.050,00 | TWD 1.100,00 | TWD 1.050,00 | 157,33K |
| 2026-06-12 | TWD 1.000,00 | +%5,71 | TWD 989,00 | TWD 1.015,00 | TWD 965,00 | 204,11K |
| 2026-06-11 | TWD 946,00 | -%5,31 | TWD 1.000,00 | TWD 1.000,00 | TWD 905,00 | 297,92K |
| 2026-06-10 | TWD 999,00 | -%7,93 | TWD 1.035,00 | TWD 1.070,00 | TWD 996,00 | 290,59K |
| 2026-06-09 | TWD 1.085,00 | +%4,83 | TWD 1.025,00 | TWD 1.100,00 | TWD 1.000,00 | 304,56K |
| 2026-06-08 | TWD 1.035,00 | -%10,00 | TWD 1.035,00 | TWD 1.050,00 | TWD 1.035,00 | 299,24K |
| 2026-06-05 | TWD 1.150,00 | -%2,13 | TWD 1.170,00 | TWD 1.190,00 | TWD 1.090,00 | 349,67K |
| 2026-06-04 | TWD 1.175,00 | +%9,81 | TWD 1.080,00 | TWD 1.175,00 | TWD 1.040,00 | 469,96K |
| 2026-06-03 | TWD 1.070,00 | +%2,39 | TWD 1.060,00 | TWD 1.090,00 | TWD 1.040,00 | 193,42K |
| 2026-06-02 | TWD 1.045,00 | -%4,57 | TWD 1.100,00 | TWD 1.100,00 | TWD 1.030,00 | 199,77K |
| 2026-06-01 | TWD 1.095,00 | +%1,86 | TWD 1.060,00 | TWD 1.095,00 | TWD 1.045,00 | 184,05K |
| 2026-05-29 | TWD 1.075,00 | -%3,59 | TWD 1.120,00 | TWD 1.130,00 | TWD 1.055,00 | 322,18K |
| 2026-05-28 | TWD 1.115,00 | -%2,62 | TWD 1.145,00 | TWD 1.245,00 | TWD 1.110,00 | 267,88K |
| 2026-05-27 | TWD 1.145,00 | -%2,97 | TWD 1.180,00 | TWD 1.180,00 | TWD 1.125,00 | 396,33K |
| 2026-05-26 | TWD 1.180,00 | +%0,43 | TWD 1.165,00 | TWD 1.200,00 | TWD 1.110,00 | 385,46K |