New Smart Technology Co., Ltd. 7825
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 87,10+1,50 (+%1,75)
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 85,60 | +%1,42 | TWD 84,60 | TWD 88,00 | TWD 83,50 | 433,41K |
| 2026-09-30 | TWD 84,40 | +%0,96 | TWD 82,60 | TWD 86,50 | TWD 81,40 | 366,21K |
| 2026-09-29 | TWD 83,60 | +%1,70 | TWD 84,50 | TWD 87,90 | TWD 83,50 | 544,00K |
| 2026-09-24 | TWD 82,20 | +%9,89 | TWD 75,50 | TWD 82,20 | TWD 75,50 |
| 568,00K |
| 2026-09-23 | TWD 74,80 | -%0,93 | TWD 75,30 | TWD 76,80 | TWD 74,80 | 188,30K |
| 2026-09-22 | TWD 75,50 | -%0,79 | TWD 77,40 | TWD 77,50 | TWD 74,90 | 358,06K |
| 2026-09-21 | TWD 76,10 | -%4,52 | TWD 79,00 | TWD 79,00 | TWD 76,00 | 440,50K |
| 2026-09-18 | TWD 79,70 | -%5,01 | TWD 82,00 | TWD 84,80 | TWD 78,70 | 614,01K |
| 2026-09-17 | TWD 83,90 | -%4,66 | TWD 88,60 | TWD 90,00 | TWD 83,20 | 524,36K |
| 2026-09-16 | TWD 88,00 | +%8,64 | TWD 78,70 | TWD 88,40 | TWD 78,10 | 695,51K |
| 2026-09-15 | TWD 81,00 | -%12,34 | TWD 88,20 | TWD 88,90 | TWD 80,60 | 1,12M |
| 2026-09-14 | TWD 92,40 | -%14,05 | TWD 102,50 | TWD 102,50 | TWD 90,00 | 1,19M |
| 2026-09-11 | TWD 107,50 | -%1,83 | TWD 101,00 | TWD 117,50 | TWD 98,20 | 1,69M |
| 2026-09-10 | TWD 109,50 | +%14,90 | TWD 91,00 | TWD 119,50 | TWD 91,00 | 2,63M |
| 2026-09-09 | TWD 95,30 | -%3,25 | TWD 99,50 | TWD 99,50 | TWD 93,60 | 343,81K |
| 2026-09-08 | TWD 98,50 | +%4,23 | TWD 92,00 | TWD 100,00 | TWD 90,00 | 467,31K |
| 2026-09-07 | TWD 94,50 | +%0,21 | TWD 95,50 | TWD 95,50 | TWD 90,50 | 258,71K |
| 2026-09-04 | TWD 94,30 | +%1,40 | TWD 93,50 | TWD 95,00 | TWD 91,70 | 327,92K |
| 2026-09-03 | TWD 93,00 | -%2,62 | TWD 96,00 | TWD 96,00 | TWD 90,70 | 326,90K |
| 2026-09-02 | TWD 95,50 | +%6,58 | TWD 90,00 | TWD 100,00 | TWD 88,60 | 366,76K |
| 2026-09-01 | TWD 89,60 | -%9,04 | TWD 98,90 | TWD 103,00 | TWD 88,00 | 1,04M |
| 2026-08-31 | TWD 98,50 | +%2,82 | TWD 96,80 | TWD 103,00 | TWD 94,00 | 721,08K |
| 2026-08-28 | TWD 95,80 | +%2,35 | TWD 87,00 | TWD 105,00 | TWD 94,70 | 1,16M |
| 2026-08-27 | TWD 93,60 | +%7,83 | TWD 87,00 | TWD 95,80 | TWD 85,80 | 889,86K |
| 2026-08-26 | TWD 86,80 | +%5,72 | TWD 83,00 | TWD 88,00 | TWD 77,70 | 882,99K |
| 2026-08-25 | TWD 82,10 | -%4,53 | TWD 86,80 | TWD 88,00 | TWD 80,80 | 250,77K |
| 2026-08-24 | TWD 86,00 | -%7,33 | TWD 93,60 | TWD 95,00 | TWD 84,00 | 444,52K |
| 2026-08-21 | TWD 92,80 | +%9,43 | TWD 84,60 | TWD 93,90 | TWD 80,50 | 449,30K |
| 2026-08-20 | TWD 84,80 | +%9,70 | TWD 75,30 | TWD 85,70 | TWD 75,00 | 370,45K |
| 2026-08-19 | TWD 77,30 | +%8,87 | TWD 71,00 | TWD 78,20 | TWD 70,00 | 274,75K |
| 2026-08-18 | TWD 71,00 | -%0,42 | TWD 69,70 | TWD 73,10 | TWD 69,60 | 86,68K |
| 2026-08-17 | TWD 71,30 | -%0,28 | TWD 72,00 | TWD 72,30 | TWD 69,70 | 66,65K |
| 2026-08-14 | TWD 71,50 | +%3,92 | TWD 70,00 | TWD 75,00 | TWD 70,00 | 155,71K |
| 2026-08-13 | TWD 68,80 | -%1,01 | TWD 70,20 | TWD 70,20 | TWD 68,20 | 51,88K |
| 2026-08-12 | TWD 69,50 | -%0,71 | TWD 70,20 | TWD 70,20 | TWD 69,30 | 54,43K |
| 2026-08-11 | TWD 70,00 | +%0,72 | TWD 71,50 | TWD 71,50 | TWD 69,00 | 31,52K |
| 2026-08-10 | TWD 69,50 | -%1,14 | TWD 69,60 | TWD 71,70 | TWD 67,40 | 73,66K |
| 2026-08-07 | TWD 70,30 | -%0,99 | TWD 71,00 | TWD 71,00 | TWD 67,60 | 33,75K |
| 2026-08-06 | TWD 71,00 | -%7,79 | TWD 76,80 | TWD 76,80 | TWD 67,20 | 87,13K |
| 2026-08-05 | TWD 77,00 | +%13,24 | TWD 69,00 | TWD 78,30 | TWD 68,00 | 139,65K |
| 2026-08-04 | TWD 68,00 | -%1,02 | TWD 68,80 | TWD 68,80 | TWD 64,70 | 45,07K |
| 2026-08-03 | TWD 68,70 | -%0,43 | TWD 68,80 | TWD 68,80 | TWD 66,00 | 40,61K |
| 2026-07-31 | TWD 69,00 | +%1,92 | TWD 68,40 | TWD 70,00 | TWD 66,60 | 9,63K |
| 2026-07-30 | TWD 67,70 | %0,00 | TWD 67,70 | TWD 67,70 | TWD 64,70 | 24,01K |
| 2026-07-29 | TWD 67,70 | -%0,44 | TWD 70,00 | TWD 70,00 | TWD 64,00 | 88,29K |
| 2026-07-28 | TWD 68,00 | -%8,60 | TWD 70,70 | TWD 72,00 | TWD 65,00 | 63,37K |
| 2026-07-27 | TWD 74,40 | +%1,50 | TWD 70,60 | TWD 74,40 | TWD 70,00 | 10,12K |
| 2026-07-24 | TWD 73,30 | +%0,69 | TWD 72,40 | TWD 73,30 | TWD 70,20 | 23,31K |
| 2026-07-23 | TWD 72,80 | -%0,27 | TWD 74,00 | TWD 74,00 | TWD 70,70 | 23,54K |
| 2026-07-22 | TWD 73,00 | %0,00 | TWD 71,60 | TWD 74,00 | TWD 71,60 | 25,20K |
| 2026-07-21 | TWD 73,00 | +%8,96 | TWD 68,50 | TWD 73,30 | TWD 67,00 | 25,51K |
| 2026-07-20 | TWD 67,00 | -%9,21 | TWD 73,70 | TWD 73,70 | TWD 67,00 | 110,34K |
| 2026-07-17 | TWD 73,80 | -%1,20 | TWD 72,60 | TWD 76,00 | TWD 72,60 | 60,95K |
| 2026-07-16 | TWD 74,70 | -%2,99 | TWD 75,80 | TWD 77,40 | TWD 73,80 | 88,95K |
| 2026-07-15 | TWD 77,00 | -%3,14 | TWD 80,20 | TWD 80,20 | TWD 74,50 | 59,71K |
| 2026-07-14 | TWD 79,50 | -%0,87 | TWD 76,80 | TWD 80,00 | TWD 72,60 | 78,79K |
| 2026-07-13 | TWD 80,20 | -%11,87 | TWD 88,10 | TWD 88,10 | TWD 76,10 | 117,03K |
| 2026-07-10 | TWD 91,00 | %0,00 | TWD 91,00 | TWD 91,00 | TWD 91,00 | 0 |
| 2026-07-09 | TWD 91,00 | +%20,37 | TWD 77,00 | TWD 92,00 | TWD 75,00 | 193,34K |
| 2026-07-08 | TWD 75,60 | -%0,79 | TWD 76,00 | TWD 76,10 | TWD 73,50 | 34,54K |
| 2026-07-07 | TWD 76,20 | -%3,91 | TWD 78,80 | TWD 79,00 | TWD 74,00 | 90,72K |
| 2026-07-06 | TWD 79,30 | +%0,38 | TWD 79,00 | TWD 80,20 | TWD 77,60 | 135,32K |
| 2026-07-03 | TWD 79,00 | -%4,47 | TWD 84,40 | TWD 84,40 | TWD 76,00 | 211,21K |
| 2026-07-02 | TWD 82,70 | -%3,27 | TWD 83,70 | TWD 86,00 | TWD 82,20 | 82,51K |
| 2026-07-01 | TWD 85,50 | -%5,21 | TWD 89,40 | TWD 90,20 | TWD 84,70 | 106,09K |
| 2026-06-30 | TWD 90,20 | +%1,92 | TWD 89,50 | TWD 90,20 | TWD 88,50 | 37,28K |
| 2026-06-29 | TWD 88,50 | +%0,57 | TWD 90,20 | TWD 90,20 | TWD 87,10 | 45,62K |
| 2026-06-26 | TWD 88,00 | -%5,07 | TWD 95,80 | TWD 95,80 | TWD 87,20 | 148,39K |
| 2026-06-25 | TWD 92,70 | -%3,34 | TWD 96,20 | TWD 96,20 | TWD 92,70 | 72,23K |
| 2026-06-24 | TWD 95,90 | %0,00 | TWD 98,00 | TWD 98,00 | TWD 93,80 | 31,81K |
| 2026-06-23 | TWD 95,90 | -%0,83 | TWD 96,70 | TWD 101,00 | TWD 93,70 | 81,48K |
| 2026-06-22 | TWD 96,70 | +%2,87 | TWD 98,40 | TWD 99,90 | TWD 95,20 | 97,08K |
| 2026-06-18 | TWD 94,00 | %0,00 | TWD 97,00 | TWD 97,00 | TWD 93,20 | 30,18K |
| 2026-06-17 | TWD 94,00 | -%1,36 | TWD 94,10 | TWD 95,00 | TWD 92,20 | 150,02K |
| 2026-06-16 | TWD 95,30 | -%4,51 | TWD 99,90 | TWD 100,00 | TWD 95,00 | 54,43K |
| 2026-06-15 | TWD 99,80 | +%2,89 | TWD 99,00 | TWD 100,50 | TWD 98,00 | 63,42K |
| 2026-06-12 | TWD 97,00 | +%3,30 | TWD 95,50 | TWD 98,30 | TWD 95,00 | 62,07K |
| 2026-06-11 | TWD 93,90 | -%7,94 | TWD 98,00 | TWD 100,00 | TWD 92,20 | 282,72K |
| 2026-06-10 | TWD 102,00 | -%4,67 | TWD 103,00 | TWD 106,00 | TWD 101,00 | 120,32K |
| 2026-06-09 | TWD 107,00 | -%0,47 | TWD 110,00 | TWD 110,00 | TWD 103,50 | 42,13K |
| 2026-06-08 | TWD 107,50 | -%7,73 | TWD 110,00 | TWD 110,00 | TWD 99,80 | 134,41K |
| 2026-06-05 | TWD 116,50 | %0,00 | TWD 115,00 | TWD 119,50 | TWD 115,00 | 39,88K |
| 2026-06-04 | TWD 116,50 | -%2,10 | TWD 120,00 | TWD 120,00 | TWD 115,00 | 106,80K |
| 2026-06-03 | TWD 119,00 | -%2,46 | TWD 123,00 | TWD 124,50 | TWD 119,00 | 127,43K |
| 2026-06-02 | TWD 122,00 | +%2,52 | TWD 119,00 | TWD 131,00 | TWD 119,00 | 247,39K |
| 2026-06-01 | TWD 119,00 | +%2,59 | TWD 118,00 | TWD 125,00 | TWD 117,50 | 130,33K |
| 2026-05-29 | TWD 116,00 | -%3,33 | TWD 120,00 | TWD 120,50 | TWD 115,50 | 71,62K |
| 2026-05-28 | TWD 120,00 | +%0,42 | TWD 120,00 | TWD 123,00 | TWD 113,00 | 188,69K |
| 2026-05-27 | TWD 119,50 | -%5,16 | TWD 129,00 | TWD 130,00 | TWD 116,50 | 254,14K |
| 2026-05-26 | TWD 126,00 | -%4,55 | TWD 134,00 | TWD 134,00 | TWD 124,50 | 241,07K |