SmaDay Technology Co Ltd 7836
TPEX · Tayvan · Perakende Ticaret
TWD 44,150,00 (%0,00)
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 44,15 | %0,00 | TWD 44,15 | TWD 44,15 | TWD 43,70 | 2,05K |
| 2026-10-01 | TWD 44,15 | +%0,11 | TWD 44,15 | TWD 44,15 | TWD 44,15 | 45 |
| 2026-09-30 | TWD 44,10 | -%0,23 | TWD 44,20 | TWD 44,20 | TWD 43,35 | 33,38K |
| 2026-09-29 | TWD 44,20 | -%0,45 | TWD 44,00 | TWD 44,20 | TWD 43,80 | 16,03K |
| 2026-09-24 | TWD 44,40 | +%0,23 | TWD 44,00 | TWD 44,40 | TWD 43,95 | 12,36K |
| 2026-09-23 | TWD 44,30 | -%0,23 | TWD 44,40 | TWD 44,50 | TWD 44,00 | 4,12K |
| 2026-09-22 | TWD 44,40 | +%0,68 | TWD 44,00 | TWD 44,50 | TWD 44,00 | 12,11K |
| 2026-09-21 | TWD 44,10 | +%0,23 | TWD 44,00 | TWD 44,10 | TWD 43,70 | 27,03K |
| 2026-09-18 | TWD 44,00 | +%0,46 | TWD 44,00 | TWD 44,10 | TWD 43,70 | 11,16K |
| 2026-09-17 | TWD 43,80 | -%0,68 | TWD 44,10 | TWD 44,10 | TWD 43,80 | 11,02K |
| 2026-09-16 | TWD 44,10 | -%0,23 | TWD 43,70 | TWD 44,20 | TWD 43,70 | 14,08K |
| 2026-09-15 | TWD 44,20 | -%0,45 | TWD 44,00 | TWD 44,20 | TWD 43,80 | 3,09K |
| 2026-09-14 | TWD 44,40 | +%0,23 | TWD 44,30 | TWD 44,40 | TWD 44,00 | 8,68K |
| 2026-09-11 | TWD 44,30 | +%0,23 | TWD 44,00 | TWD 44,30 | TWD 43,95 | 9,12K |
| 2026-09-10 | TWD 44,20 | +%0,11 | TWD 44,15 | TWD 44,20 | TWD 43,40 | 41,20K |
| 2026-09-09 | TWD 44,15 | +%0,11 | TWD 44,10 | TWD 44,15 | TWD 43,95 | 16,94K |
| 2026-09-08 | TWD 44,10 | +%0,23 | TWD 44,10 | TWD 44,10 | TWD 43,65 | 6,02K |
| 2026-09-07 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,10 | TWD 43,80 | 17,02K |
| 2026-09-04 | TWD 44,00 | +%1,15 | TWD 42,70 | TWD 44,00 | TWD 42,70 | 10,01K |
| 2026-09-03 | TWD 43,50 | -%1,14 | TWD 44,00 | TWD 44,00 | TWD 43,20 | 8,03K |
| 2026-09-02 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,00 | TWD 43,00 | 8,51K |
| 2026-09-01 | TWD 44,00 | +%1,73 | TWD 43,20 | TWD 44,00 | TWD 42,90 | 18,12K |
| 2026-08-31 | TWD 43,25 | -%2,37 | TWD 44,30 | TWD 44,30 | TWD 43,00 | 12,08K |
| 2026-08-28 | TWD 44,30 | %0,00 | TWD 44,30 | TWD 44,30 | TWD 43,55 | 10,23K |
| 2026-08-27 | TWD 44,30 | -%0,67 | TWD 44,60 | TWD 44,60 | TWD 43,90 | 9,02K |
| 2026-08-26 | TWD 44,60 | +%1,36 | TWD 44,30 | TWD 44,60 | TWD 44,10 | 14,39K |
| 2026-08-25 | TWD 44,00 | +%0,11 | TWD 43,95 | TWD 44,00 | TWD 43,65 | 9,06K |
| 2026-08-24 | TWD 43,95 | -%0,45 | TWD 44,15 | TWD 44,80 | TWD 43,00 | 44,34K |
| 2026-08-21 | TWD 44,15 | +%0,46 | TWD 43,70 | TWD 44,20 | TWD 43,30 | 10,67K |
| 2026-08-20 | TWD 43,95 | +%0,11 | TWD 43,90 | TWD 43,95 | TWD 42,75 | 2,10K |
| 2026-08-19 | TWD 43,90 | -%1,79 | TWD 42,70 | TWD 43,95 | TWD 42,50 | 39,85K |
| 2026-08-18 | TWD 44,70 | -%0,11 | TWD 44,70 | TWD 44,75 | TWD 44,00 | 13,89K |
| 2026-08-17 | TWD 44,75 | +%0,34 | TWD 44,60 | TWD 44,75 | TWD 43,90 | 6,71K |
| 2026-08-14 | TWD 44,60 | %0,00 | TWD 44,65 | TWD 44,65 | TWD 43,85 | 3,42K |
| 2026-08-13 | TWD 44,60 | +%1,83 | TWD 43,80 | TWD 44,60 | TWD 43,00 | 7,29K |
| 2026-08-12 | TWD 43,80 | -%0,23 | TWD 43,90 | TWD 43,95 | TWD 43,00 | 14,06K |
| 2026-08-11 | TWD 43,90 | +%1,97 | TWD 43,00 | TWD 43,90 | TWD 43,00 | 6,51K |
| 2026-08-10 | TWD 43,05 | -%0,12 | TWD 41,85 | TWD 43,10 | TWD 41,85 | 10,05K |
| 2026-08-07 | TWD 43,10 | +%0,23 | TWD 43,10 | TWD 43,20 | TWD 42,05 | 9,97K |
| 2026-08-06 | TWD 43,00 | +%4,88 | TWD 41,00 | TWD 43,20 | TWD 41,00 | 39,42K |
| 2026-08-05 | TWD 41,00 | +%4,86 | TWD 39,20 | TWD 41,05 | TWD 39,05 | 34,09K |
| 2026-08-04 | TWD 39,10 | -%0,51 | TWD 39,00 | TWD 39,10 | TWD 39,00 | 1,25K |
| 2026-08-03 | TWD 39,30 | -%2,84 | TWD 40,45 | TWD 40,45 | TWD 38,30 | 57,24K |
| 2026-07-31 | TWD 40,45 | +%1,13 | TWD 40,45 | TWD 40,45 | TWD 40,00 | 12,55K |
| 2026-07-30 | TWD 40,00 | -%3,03 | TWD 40,50 | TWD 41,45 | TWD 38,10 | 76,22K |
| 2026-07-29 | TWD 41,25 | -%2,25 | TWD 42,90 | TWD 42,90 | TWD 39,95 | 76,51K |
| 2026-07-28 | TWD 42,20 | -%7,15 | TWD 45,30 | TWD 45,30 | TWD 41,80 | 50,58K |
| 2026-07-27 | TWD 45,45 | -%0,44 | TWD 44,85 | TWD 45,45 | TWD 44,85 | 4,01K |
| 2026-07-24 | TWD 45,65 | +%0,11 | TWD 45,50 | TWD 45,65 | TWD 45,00 | 14,04K |
| 2026-07-23 | TWD 45,60 | +%0,66 | TWD 45,30 | TWD 45,60 | TWD 45,10 | 12,07K |
| 2026-07-22 | TWD 45,30 | +%0,67 | TWD 45,00 | TWD 45,30 | TWD 44,90 | 19,00K |
| 2026-07-21 | TWD 45,00 | +%0,33 | TWD 44,00 | TWD 45,20 | TWD 44,00 | 8,35K |
| 2026-07-20 | TWD 44,85 | -%0,88 | TWD 45,00 | TWD 45,00 | TWD 44,30 | 8,92K |
| 2026-07-17 | TWD 45,25 | -%1,20 | TWD 44,80 | TWD 45,50 | TWD 44,80 | 17,03K |
| 2026-07-16 | TWD 45,80 | -%0,76 | TWD 45,20 | TWD 45,80 | TWD 45,00 | 9,50K |
| 2026-07-15 | TWD 46,15 | +%0,87 | TWD 45,70 | TWD 46,15 | TWD 45,70 | 22,30K |
| 2026-07-14 | TWD 45,75 | -%2,66 | TWD 45,60 | TWD 45,90 | TWD 45,60 | 8,39K |
| 2026-07-13 | TWD 47,00 | +%0,21 | TWD 46,70 | TWD 47,15 | TWD 46,70 | 13,02K |
| 2026-07-09 | TWD 46,90 | +%0,21 | TWD 46,45 | TWD 47,15 | TWD 46,45 | 26,66K |
| 2026-07-08 | TWD 46,80 | -%1,06 | TWD 47,00 | TWD 47,15 | TWD 46,00 | 25,17K |
| 2026-07-07 | TWD 47,30 | -%4,92 | TWD 49,00 | TWD 49,45 | TWD 45,60 | 55,38K |
| 2026-07-06 | TWD 49,75 | +%0,51 | TWD 49,85 | TWD 49,85 | TWD 49,00 | 5,61K |
| 2026-07-03 | TWD 49,50 | -%1,00 | TWD 49,95 | TWD 49,95 | TWD 49,05 | 1,06K |
| 2026-07-02 | TWD 50,00 | %0,00 | TWD 49,80 | TWD 50,00 | TWD 49,30 | 22,21K |
| 2026-07-01 | TWD 50,00 | %0,00 | TWD 50,00 | TWD 50,00 | TWD 49,60 | 5,53K |
| 2026-06-30 | TWD 50,00 | -%0,79 | TWD 50,20 | TWD 50,30 | TWD 50,00 | 16,44K |
| 2026-06-29 | TWD 50,40 | -%0,79 | TWD 50,80 | TWD 50,80 | TWD 50,00 | 19,60K |
| 2026-06-26 | TWD 50,80 | -%0,78 | TWD 50,50 | TWD 50,90 | TWD 50,00 | 18,04K |
| 2026-06-25 | TWD 51,20 | +%0,39 | TWD 50,80 | TWD 51,20 | TWD 50,50 | 80,23K |
| 2026-06-24 | TWD 51,00 | +%0,20 | TWD 51,00 | TWD 51,20 | TWD 49,80 | 51,00K |
| 2026-06-23 | TWD 50,90 | -%0,20 | TWD 51,40 | TWD 51,50 | TWD 50,50 | 111,01K |
| 2026-06-22 | TWD 51,00 | -%0,20 | TWD 51,10 | TWD 51,20 | TWD 50,20 | 104,67K |
| 2026-06-18 | TWD 51,10 | +%0,20 | TWD 51,10 | TWD 51,10 | TWD 51,10 | 3,24K |
| 2026-06-17 | TWD 51,00 | %0,00 | TWD 51,40 | TWD 51,40 | TWD 50,50 | 14,17K |
| 2026-06-16 | TWD 51,00 | -%0,39 | TWD 50,40 | TWD 52,00 | TWD 50,40 | 26,41K |
| 2026-06-15 | TWD 51,20 | -%3,40 | TWD 51,10 | TWD 51,20 | TWD 51,10 | 2,00K |
| 2026-06-12 | TWD 53,00 | +%0,19 | TWD 51,90 | TWD 53,00 | TWD 51,80 | 16,30K |
| 2026-06-11 | TWD 52,90 | +%0,95 | TWD 52,00 | TWD 52,90 | TWD 51,20 | 15,72K |
| 2026-06-10 | TWD 52,40 | +%1,75 | TWD 49,95 | TWD 52,40 | TWD 49,90 | 35,80K |
| 2026-06-09 | TWD 51,50 | +%0,59 | TWD 50,60 | TWD 52,40 | TWD 50,60 | 10,14K |
| 2026-06-08 | TWD 51,20 | +%0,39 | TWD 50,80 | TWD 51,50 | TWD 50,60 | 17,37K |
| 2026-06-05 | TWD 51,00 | -%0,78 | TWD 51,10 | TWD 51,40 | TWD 50,80 | 12,48K |
| 2026-06-04 | TWD 51,40 | -%1,91 | TWD 51,00 | TWD 51,70 | TWD 51,00 | 24,61K |
| 2026-06-03 | TWD 52,40 | +%0,38 | TWD 52,40 | TWD 52,40 | TWD 51,60 | 1,52K |
| 2026-06-02 | TWD 52,20 | +%0,38 | TWD 52,00 | TWD 52,40 | TWD 51,00 | 11,10K |
| 2026-06-01 | TWD 52,00 | -%0,38 | TWD 52,50 | TWD 53,00 | TWD 51,00 | 17,69K |
| 2026-05-29 | TWD 52,20 | -%0,38 | TWD 52,80 | TWD 52,80 | TWD 51,00 | 36,50K |
| 2026-05-28 | TWD 52,40 | -%4,55 | TWD 54,00 | TWD 54,20 | TWD 50,50 | 40,32K |
| 2026-05-27 | TWD 54,90 | +%0,37 | TWD 54,10 | TWD 54,90 | TWD 54,10 | 3,51K |
| 2026-05-26 | TWD 54,70 | +%0,37 | TWD 54,10 | TWD 54,70 | TWD 54,10 | 7,71K |