DLI Memory, Inc. 7866
TPEX · Tayvan · Ticari Hizmetler
TWD 155,50-1,50 (-%0,96)
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 155,50 | -%0,96 | TWD 159,00 | TWD 159,00 | TWD 151,50 | 79,07K |
| 2026-10-01 | TWD 157,00 | -%1,57 | TWD 161,00 | TWD 161,00 | TWD 156,50 | 57,34K |
| 2026-09-30 | TWD 159,50 | -%0,62 | TWD 163,50 | TWD 163,50 | TWD 158,00 | 91,32K |
| 2026-09-29 | TWD 160,50 | +%1,90 | TWD 158,00 | TWD 162,50 | TWD 157,00 | 50,31K |
| 2026-09-24 | TWD 157,50 | -%0,32 | TWD 156,50 | TWD 159,00 | TWD 156,50 | 35,44K |
| 2026-09-23 | TWD 158,00 | +%0,32 | TWD 159,50 | TWD 160,50 | TWD 157,00 | 33,43K |
| 2026-09-22 | TWD 157,50 | -%1,87 | TWD 160,50 | TWD 163,00 | TWD 154,00 | 128,17K |
| 2026-09-21 | TWD 160,50 | -%0,31 | TWD 161,50 | TWD 164,00 | TWD 159,50 | 74,78K |
| 2026-09-18 | TWD 161,00 | -%0,62 | TWD 162,50 | TWD 164,00 | TWD 160,50 | 103,35K |
| 2026-09-17 | TWD 162,00 | -%0,31 | TWD 163,00 | TWD 163,00 | TWD 160,50 | 64,25K |
| 2026-09-16 | TWD 162,50 | +%1,56 | TWD 162,00 | TWD 163,00 | TWD 160,00 | 109,01K |
| 2026-09-15 | TWD 160,00 | -%3,03 | TWD 163,00 | TWD 166,50 | TWD 159,50 | 61,41K |
| 2026-09-14 | TWD 165,00 | +%0,92 | TWD 166,00 | TWD 169,00 | TWD 161,50 | 111,67K |
| 2026-09-11 | TWD 163,50 | -%1,21 | TWD 165,00 | TWD 165,00 | TWD 158,50 | 155,77K |
| 2026-09-10 | TWD 165,50 | -%1,49 | TWD 169,00 | TWD 169,00 | TWD 162,00 | 75,68K |
| 2026-09-09 | TWD 168,00 | -%0,59 | TWD 170,00 | TWD 170,00 | TWD 165,00 | 37,30K |
| 2026-09-08 | TWD 169,00 | -%1,17 | TWD 171,00 | TWD 171,00 | TWD 166,00 | 178,87K |
| 2026-09-07 | TWD 171,00 | +%1,18 | TWD 171,00 | TWD 177,50 | TWD 166,50 | 114,06K |
| 2026-09-04 | TWD 169,00 | +%4,32 | TWD 165,00 | TWD 169,00 | TWD 161,00 | 139,01K |
| 2026-09-03 | TWD 162,00 | -%1,82 | TWD 162,50 | TWD 165,50 | TWD 158,00 | 102,89K |
| 2026-09-02 | TWD 165,00 | +%1,23 | TWD 162,00 | TWD 166,00 | TWD 159,50 | 86,25K |
| 2026-09-01 | TWD 163,00 | +%1,24 | TWD 161,00 | TWD 163,00 | TWD 158,50 | 99,39K |
| 2026-08-31 | TWD 161,00 | +%1,90 | TWD 154,00 | TWD 161,00 | TWD 154,00 | 79,82K |
| 2026-08-28 | TWD 158,00 | +%1,94 | TWD 158,00 | TWD 161,50 | TWD 157,00 | 51,70K |
| 2026-08-27 | TWD 155,00 | -%1,59 | TWD 158,00 | TWD 159,00 | TWD 155,00 | 143,84K |
| 2026-08-26 | TWD 157,50 | -%1,25 | TWD 164,50 | TWD 164,50 | TWD 154,50 | 226,42K |
| 2026-08-25 | TWD 159,50 | -%3,63 | TWD 165,00 | TWD 165,00 | TWD 155,50 | 152,42K |
| 2026-08-24 | TWD 165,50 | +%3,88 | TWD 157,00 | TWD 173,00 | TWD 157,00 | 429,65K |
| 2026-08-21 | TWD 159,31 | +%7,53 | TWD 148,16 | TWD 160,11 | TWD 147,37 | 482,33K |
| 2026-08-20 | TWD 148,16 | %0,00 | TWD 151,35 | TWD 151,35 | TWD 146,57 | 227,78K |
| 2026-08-19 | TWD 148,16 | -%0,53 | TWD 145,77 | TWD 150,55 | TWD 142,59 | 153,15K |
| 2026-08-18 | TWD 148,96 | %0,00 | TWD 151,35 | TWD 152,14 | TWD 144,18 | 213,63K |
| 2026-08-17 | TWD 148,96 | +%3,89 | TWD 144,18 | TWD 151,35 | TWD 141,79 | 329,84K |
| 2026-08-14 | TWD 143,38 | +%1,69 | TWD 142,59 | TWD 144,98 | TWD 140,59 | 270,64K |
| 2026-08-13 | TWD 140,99 | -%2,21 | TWD 144,18 | TWD 144,98 | TWD 136,21 | 266,81K |
| 2026-08-12 | TWD 144,18 | +%3,43 | TWD 143,38 | TWD 151,35 | TWD 140,20 | 371,03K |
| 2026-08-11 | TWD 139,40 | -%3,05 | TWD 143,78 | TWD 143,78 | TWD 135,42 | 115,68K |
| 2026-08-10 | TWD 143,78 | +%1,40 | TWD 143,38 | TWD 145,77 | TWD 139,40 | 230,96K |
| 2026-08-07 | TWD 141,79 | +%2,89 | TWD 137,81 | TWD 145,77 | TWD 137,81 | 245,52K |
| 2026-08-06 | TWD 137,81 | %0,00 | TWD 138,60 | TWD 138,60 | TWD 132,63 | 102,32K |
| 2026-08-05 | TWD 137,81 | +%5,17 | TWD 132,23 | TWD 140,99 | TWD 132,23 | 137,28K |
| 2026-08-04 | TWD 131,04 | +%8,22 | TWD 118,29 | TWD 133,82 | TWD 118,29 | 204,18K |
| 2026-08-03 | TWD 121,08 | -%0,33 | TWD 118,69 | TWD 122,67 | TWD 113,91 | 124,03K |
| 2026-07-31 | TWD 121,48 | +%17,76 | TWD 104,75 | TWD 126,65 | TWD 104,75 | 295,07K |
| 2026-07-30 | TWD 103,16 | -%1,89 | TWD 102,76 | TWD 111,92 | TWD 100,77 | 181,16K |
| 2026-07-29 | TWD 105,15 | -%10,20 | TWD 118,69 | TWD 118,69 | TWD 95,59 | 774,01K |
| 2026-07-28 | TWD 117,10 | -%12,50 | TWD 133,03 | TWD 133,03 | TWD 115,90 | 402,97K |
| 2026-07-27 | TWD 133,82 | -%0,59 | TWD 135,42 | TWD 135,42 | TWD 129,44 | 123,17K |
| 2026-07-24 | TWD 134,62 | -%2,87 | TWD 139,00 | TWD 139,40 | TWD 132,63 | 111,02K |
| 2026-07-23 | TWD 138,60 | -%4,40 | TWD 145,77 | TWD 145,77 | TWD 136,21 | 91,69K |
| 2026-07-22 | TWD 144,98 | +%4,90 | TWD 138,20 | TWD 150,55 | TWD 138,20 | 100,11K |
| 2026-07-21 | TWD 138,20 | +%5,79 | TWD 130,64 | TWD 139,40 | TWD 130,64 | 126,35K |
| 2026-07-20 | TWD 130,64 | -%3,24 | TWD 137,81 | TWD 139,40 | TWD 125,06 | 461,31K |
| 2026-07-17 | TWD 135,02 | -%10,32 | TWD 150,15 | TWD 150,15 | TWD 134,62 | 464,45K |
| 2026-07-16 | TWD 150,55 | -%3,57 | TWD 153,74 | TWD 154,53 | TWD 148,16 | 131,75K |
| 2026-07-15 | TWD 156,13 | +%3,43 | TWD 148,56 | TWD 156,13 | TWD 148,16 | 170,24K |
| 2026-07-14 | TWD 150,95 | -%3,81 | TWD 154,53 | TWD 158,52 | TWD 146,57 | 265,34K |
| 2026-07-13 | TWD 156,92 | -%4,83 | TWD 160,51 | TWD 163,69 | TWD 154,53 | 367,08K |
| 2026-07-09 | TWD 164,89 | +%0,49 | TWD 164,49 | TWD 165,29 | TWD 160,11 | 48,44K |
| 2026-07-08 | TWD 164,09 | %0,00 | TWD 164,49 | TWD 167,68 | TWD 158,92 | 120,06K |
| 2026-07-07 | TWD 164,09 | -%1,20 | TWD 169,67 | TWD 169,67 | TWD 159,31 | 155,76K |
| 2026-07-06 | TWD 166,08 | -%1,18 | TWD 165,69 | TWD 172,46 | TWD 164,49 | 139,40K |
| 2026-07-03 | TWD 168,08 | +%2,93 | TWD 163,30 | TWD 169,27 | TWD 158,92 | 239,42K |
| 2026-07-02 | TWD 163,30 | -%2,15 | TWD 164,89 | TWD 165,69 | TWD 160,51 | 287,57K |
| 2026-07-01 | TWD 166,88 | -%3,68 | TWD 172,46 | TWD 174,85 | TWD 164,89 | 171,49K |
| 2026-06-30 | TWD 173,25 | +%1,64 | TWD 173,65 | TWD 175,25 | TWD 165,69 | 242,64K |
| 2026-06-29 | TWD 170,47 | -%3,60 | TWD 179,23 | TWD 179,23 | TWD 166,48 | 239,40K |
| 2026-06-26 | TWD 176,84 | -%5,53 | TWD 187,19 | TWD 189,98 | TWD 173,65 | 276,02K |
| 2026-06-25 | TWD 187,19 | +%0,43 | TWD 190,78 | TWD 191,18 | TWD 182,41 | 248,73K |
| 2026-06-24 | TWD 186,40 | +%0,43 | TWD 182,41 | TWD 187,99 | TWD 176,84 | 301,61K |
| 2026-06-23 | TWD 185,60 | -%2,31 | TWD 191,18 | TWD 193,57 | TWD 185,60 | 395,64K |
| 2026-06-22 | TWD 189,98 | +%9,66 | TWD 175,25 | TWD 191,18 | TWD 172,46 | 503,81K |
| 2026-06-18 | TWD 173,25 | +%6,88 | TWD 163,30 | TWD 173,25 | TWD 161,70 | 478,44K |
| 2026-06-17 | TWD 162,10 | %0,00 | TWD 163,30 | TWD 163,30 | TWD 159,71 | 109,50K |
| 2026-06-16 | TWD 162,10 | -%0,25 | TWD 161,70 | TWD 166,48 | TWD 160,51 | 295,59K |
| 2026-06-15 | TWD 162,50 | +%1,75 | TWD 159,31 | TWD 164,09 | TWD 158,92 | 281,73K |
| 2026-06-12 | TWD 159,71 | +%0,75 | TWD 159,31 | TWD 164,89 | TWD 158,12 | 274,04K |
| 2026-06-11 | TWD 158,52 | -%3,40 | TWD 164,09 | TWD 171,66 | TWD 155,33 | 393,30K |
| 2026-06-10 | TWD 164,09 | -%2,83 | TWD 166,48 | TWD 170,47 | TWD 159,71 | 343,43K |
| 2026-06-09 | TWD 168,87 | +%6,53 | TWD 160,91 | TWD 174,85 | TWD 157,72 | 473,17K |
| 2026-06-08 | TWD 158,52 | -%7,87 | TWD 168,08 | TWD 168,08 | TWD 149,75 | 633,85K |
| 2026-06-05 | TWD 172,06 | -%8,28 | TWD 187,99 | TWD 187,99 | TWD 162,90 | 830,51K |
| 2026-06-04 | TWD 187,59 | -%1,46 | TWD 190,38 | TWD 191,18 | TWD 185,60 | 219,13K |
| 2026-06-03 | TWD 190,38 | -%0,42 | TWD 191,97 | TWD 195,96 | TWD 187,99 | 219,68K |
| 2026-06-02 | TWD 191,18 | -%3,03 | TWD 197,95 | TWD 197,95 | TWD 187,99 | 515,16K |
| 2026-06-01 | TWD 197,15 | -%1,98 | TWD 203,13 | TWD 203,13 | TWD 188,39 | 418,91K |
| 2026-05-29 | TWD 201,13 | +%0,20 | TWD 200,74 | TWD 206,31 | TWD 199,14 | 280,83K |
| 2026-05-28 | TWD 200,74 | -%2,14 | TWD 204,32 | TWD 206,31 | TWD 199,14 | 317,50K |
| 2026-05-27 | TWD 205,12 | +%0,98 | TWD 203,52 | TWD 213,08 | TWD 197,55 | 453,77K |
| 2026-05-26 | TWD 203,13 | -%1,35 | TWD 207,11 | TWD 207,11 | TWD 196,75 | 272,58K |