EmBestor Technology, Inc. 7843
TPEX · Tayvan · Elektronik Teknoloji
TWD 117,500,00 (%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 117,00 | -%0,85 | TWD 118,00 | TWD 119,50 | TWD 115,50 | 35,10K |
| 2026-10-01 | TWD 118,00 | +%3,96 | TWD 114,00 | TWD 119,50 | TWD 112,00 | 65,15K |
| 2026-09-30 | TWD 113,50 | -%2,99 | TWD 117,00 | TWD 117,00 | TWD 111,50 | 58,74K |
| 2026-09-29 | TWD 117,00 | +%4,93 | TWD 113,50 | TWD 121,00 | TWD 113,50 | 84,75K |
| 2026-09-24 | TWD 111,50 | +%1,36 | TWD 110,50 | TWD 114,00 | TWD 109,50 | 49,58K |
| 2026-09-23 | TWD 110,00 | -%1,35 | TWD 111,00 | TWD 111,50 | TWD 107,50 | 25,07K |
| 2026-09-22 | TWD 111,50 | +%0,45 | TWD 112,00 | TWD 112,00 | TWD 109,00 | 46,91K |
| 2026-09-21 | TWD 111,00 | +%0,91 | TWD 108,00 | TWD 111,50 | TWD 107,50 | 8,84K |
| 2026-09-18 | TWD 110,00 | +%3,29 | TWD 106,50 | TWD 110,00 | TWD 106,50 | 17,83K |
| 2026-09-17 | TWD 106,50 | +%0,95 | TWD 106,50 | TWD 106,50 | TWD 103,50 | 20,41K |
| 2026-09-16 | TWD 105,50 | +%0,48 | TWD 105,00 | TWD 106,50 | TWD 102,50 | 38,55K |
| 2026-09-15 | TWD 105,00 | -%0,94 | TWD 103,50 | TWD 106,50 | TWD 102,50 | 18,21K |
| 2026-09-14 | TWD 106,00 | +%0,47 | TWD 107,50 | TWD 107,50 | TWD 102,50 | 16,47K |
| 2026-09-11 | TWD 105,50 | -%4,09 | TWD 110,00 | TWD 110,00 | TWD 103,50 | 56,87K |
| 2026-09-10 | TWD 110,00 | +%0,92 | TWD 109,50 | TWD 111,00 | TWD 106,50 | 13,06K |
| 2026-09-09 | TWD 109,00 | -%1,80 | TWD 111,50 | TWD 112,00 | TWD 106,50 | 31,83K |
| 2026-09-08 | TWD 111,00 | -%3,06 | TWD 110,00 | TWD 115,00 | TWD 107,50 | 30,35K |
| 2026-09-07 | TWD 114,50 | +%1,33 | TWD 114,50 | TWD 115,00 | TWD 110,50 | 29,55K |
| 2026-09-04 | TWD 113,00 | +%2,73 | TWD 111,00 | TWD 113,50 | TWD 108,00 | 92,39K |
| 2026-09-03 | TWD 110,00 | +%3,77 | TWD 106,50 | TWD 111,00 | TWD 105,50 | 62,28K |
| 2026-09-02 | TWD 106,00 | %0,00 | TWD 106,00 | TWD 106,00 | TWD 102,50 | 29,35K |
| 2026-09-01 | TWD 106,00 | +%0,47 | TWD 105,50 | TWD 106,00 | TWD 102,00 | 49,51K |
| 2026-08-31 | TWD 105,50 | %0,00 | TWD 106,00 | TWD 106,00 | TWD 102,00 | 35,46K |
| 2026-08-28 | TWD 105,50 | -%0,94 | TWD 104,00 | TWD 106,50 | TWD 102,50 | 41,91K |
| 2026-08-27 | TWD 106,50 | %0,00 | TWD 106,50 | TWD 106,50 | TWD 103,00 | 11,65K |
| 2026-08-26 | TWD 106,50 | +%2,40 | TWD 105,00 | TWD 107,00 | TWD 102,50 | 14,38K |
| 2026-08-25 | TWD 104,00 | -%2,35 | TWD 107,50 | TWD 107,50 | TWD 100,50 | 56,98K |
| 2026-08-24 | TWD 106,50 | +%0,47 | TWD 108,00 | TWD 108,00 | TWD 105,00 | 13,63K |
| 2026-08-21 | TWD 106,00 | -%1,40 | TWD 108,00 | TWD 108,00 | TWD 105,50 | 7,35K |
| 2026-08-20 | TWD 107,50 | %0,00 | TWD 107,50 | TWD 107,50 | TWD 105,50 | 15,11K |
| 2026-08-19 | TWD 107,50 | +%1,42 | TWD 106,00 | TWD 107,50 | TWD 103,00 | 17,40K |
| 2026-08-18 | TWD 106,00 | -%1,40 | TWD 105,50 | TWD 108,00 | TWD 104,00 | 17,69K |
| 2026-08-17 | TWD 107,50 | +%2,38 | TWD 105,00 | TWD 107,50 | TWD 103,00 | 50,75K |
| 2026-08-14 | TWD 105,00 | -%7,08 | TWD 113,50 | TWD 113,50 | TWD 102,50 | 109,84K |
| 2026-08-13 | TWD 113,00 | +%0,89 | TWD 113,50 | TWD 114,50 | TWD 109,00 | 30,99K |
| 2026-08-12 | TWD 112,00 | -%0,44 | TWD 112,50 | TWD 118,00 | TWD 111,00 | 136,56K |
| 2026-08-11 | TWD 112,50 | -%9,64 | TWD 122,00 | TWD 122,00 | TWD 106,50 | 143,39K |
| 2026-08-10 | TWD 124,50 | +%5,06 | TWD 119,50 | TWD 124,50 | TWD 118,00 | 168,38K |
| 2026-08-07 | TWD 118,50 | %0,00 | TWD 116,50 | TWD 118,50 | TWD 115,50 | 68,83K |
| 2026-08-06 | TWD 118,50 | %0,00 | TWD 114,50 | TWD 118,50 | TWD 113,50 | 42,43K |
| 2026-08-05 | TWD 118,50 | +%4,41 | TWD 113,50 | TWD 118,50 | TWD 112,50 | 75,72K |
| 2026-08-04 | TWD 113,50 | +%5,09 | TWD 108,00 | TWD 113,50 | TWD 108,00 | 52,21K |
| 2026-08-03 | TWD 108,00 | -%4,85 | TWD 111,50 | TWD 112,50 | TWD 105,00 | 58,66K |
| 2026-07-31 | TWD 113,50 | +%11,82 | TWD 102,00 | TWD 114,00 | TWD 102,00 | 114,08K |
| 2026-07-30 | TWD 101,50 | +%2,01 | TWD 99,70 | TWD 105,00 | TWD 98,00 | 95,46K |
| 2026-07-29 | TWD 99,50 | -%5,24 | TWD 105,00 | TWD 106,00 | TWD 95,50 | 131,66K |
| 2026-07-28 | TWD 105,00 | -%8,30 | TWD 113,50 | TWD 113,50 | TWD 101,50 | 53,60K |
| 2026-07-27 | TWD 114,50 | +%6,02 | TWD 108,00 | TWD 119,00 | TWD 108,00 | 132,16K |
| 2026-07-24 | TWD 108,00 | -%2,70 | TWD 111,50 | TWD 111,50 | TWD 105,50 | 18,02K |
| 2026-07-23 | TWD 111,00 | +%1,37 | TWD 111,50 | TWD 111,50 | TWD 108,00 | 3,90K |
| 2026-07-22 | TWD 109,50 | +%1,39 | TWD 109,00 | TWD 115,00 | TWD 109,00 | 73,53K |
| 2026-07-21 | TWD 108,00 | +%0,93 | TWD 108,00 | TWD 110,50 | TWD 106,00 | 45,15K |
| 2026-07-20 | TWD 107,00 | %0,00 | TWD 109,50 | TWD 113,50 | TWD 100,50 | 83,86K |
| 2026-07-17 | TWD 107,00 | -%9,70 | TWD 118,50 | TWD 118,50 | TWD 107,00 | 62,14K |
| 2026-07-16 | TWD 118,50 | -%1,25 | TWD 120,50 | TWD 120,50 | TWD 116,00 | 40,06K |
| 2026-07-15 | TWD 120,00 | +%1,27 | TWD 113,50 | TWD 123,00 | TWD 113,50 | 90,91K |
| 2026-07-14 | TWD 118,50 | +%7,24 | TWD 113,00 | TWD 125,00 | TWD 112,50 | 182,15K |
| 2026-07-13 | TWD 110,50 | -%2,64 | TWD 115,00 | TWD 117,50 | TWD 110,00 | 67,20K |
| 2026-07-10 | TWD 113,50 | %0,00 | TWD 113,50 | TWD 113,50 | TWD 113,50 | 0 |
| 2026-07-09 | TWD 113,50 | -%0,87 | TWD 114,50 | TWD 115,50 | TWD 111,50 | 33,14K |
| 2026-07-08 | TWD 114,50 | -%0,43 | TWD 115,00 | TWD 115,50 | TWD 110,50 | 55,23K |
| 2026-07-07 | TWD 115,00 | -%7,26 | TWD 121,00 | TWD 125,50 | TWD 112,00 | 97,48K |
| 2026-07-06 | TWD 124,00 | +%15,35 | TWD 108,50 | TWD 128,50 | TWD 107,50 | 202,33K |
| 2026-07-03 | TWD 107,50 | +%5,91 | TWD 102,00 | TWD 107,50 | TWD 100,50 | 94,07K |
| 2026-07-02 | TWD 101,50 | -%7,73 | TWD 109,50 | TWD 109,50 | TWD 98,00 | 212,59K |
| 2026-07-01 | TWD 110,00 | -%5,17 | TWD 118,50 | TWD 118,50 | TWD 108,00 | 125,54K |
| 2026-06-30 | TWD 116,00 | -%3,33 | TWD 120,00 | TWD 121,00 | TWD 114,50 | 81,04K |
| 2026-06-29 | TWD 120,00 | -%1,64 | TWD 124,00 | TWD 124,00 | TWD 118,50 | 47,06K |
| 2026-06-26 | TWD 122,00 | -%6,15 | TWD 127,50 | TWD 131,00 | TWD 117,00 | 162,63K |
| 2026-06-25 | TWD 130,00 | +%0,39 | TWD 131,50 | TWD 132,50 | TWD 128,00 | 62,63K |
| 2026-06-24 | TWD 129,50 | -%3,36 | TWD 134,50 | TWD 134,50 | TWD 129,50 | 67,15K |
| 2026-06-23 | TWD 134,00 | -%1,11 | TWD 133,00 | TWD 136,00 | TWD 130,00 | 55,38K |
| 2026-06-22 | TWD 135,50 | %0,00 | TWD 135,50 | TWD 137,50 | TWD 132,50 | 87,02K |
| 2026-06-18 | TWD 135,50 | +%0,37 | TWD 135,00 | TWD 135,50 | TWD 131,50 | 70,36K |
| 2026-06-17 | TWD 135,00 | -%1,10 | TWD 139,50 | TWD 139,50 | TWD 133,00 | 60,77K |
| 2026-06-16 | TWD 136,50 | -%1,80 | TWD 141,00 | TWD 141,00 | TWD 134,50 | 137,61K |
| 2026-06-15 | TWD 139,00 | -%2,46 | TWD 142,50 | TWD 145,50 | TWD 135,00 | 108,96K |
| 2026-06-12 | TWD 142,50 | +%4,78 | TWD 134,00 | TWD 143,00 | TWD 134,00 | 145,05K |
| 2026-06-11 | TWD 136,00 | -%1,09 | TWD 138,00 | TWD 146,00 | TWD 136,00 | 164,92K |
| 2026-06-10 | TWD 137,50 | -%1,43 | TWD 141,00 | TWD 141,00 | TWD 135,00 | 109,78K |
| 2026-06-09 | TWD 139,50 | +%4,49 | TWD 136,00 | TWD 141,00 | TWD 134,00 | 84,85K |
| 2026-06-08 | TWD 133,50 | -%4,98 | TWD 134,00 | TWD 136,00 | TWD 126,00 | 186,90K |
| 2026-06-05 | TWD 140,50 | -%4,42 | TWD 147,50 | TWD 147,50 | TWD 137,00 | 148,29K |
| 2026-06-04 | TWD 147,00 | +%3,52 | TWD 144,50 | TWD 147,50 | TWD 140,00 | 212,28K |
| 2026-06-03 | TWD 142,00 | +%4,80 | TWD 137,50 | TWD 147,00 | TWD 137,00 | 279,00K |
| 2026-06-02 | TWD 135,50 | +%3,83 | TWD 135,50 | TWD 135,50 | TWD 130,50 | 155,52K |
| 2026-06-01 | TWD 130,50 | -%1,88 | TWD 132,00 | TWD 135,50 | TWD 130,50 | 165,27K |
| 2026-05-29 | TWD 133,00 | -%0,75 | TWD 132,50 | TWD 138,00 | TWD 131,00 | 136,38K |
| 2026-05-28 | TWD 134,00 | +%2,68 | TWD 131,50 | TWD 139,50 | TWD 130,50 | 294,25K |
| 2026-05-27 | TWD 130,50 | +%0,77 | TWD 130,50 | TWD 139,50 | TWD 128,00 | 225,74K |