Raytek Semiconductor, Inc. 7873
TPEX · Tayvan · Elektronik Teknoloji
TWD 161,50+3,00 (+%1,89)
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 161,50 | +%1,89 | TWD 158,50 | TWD 167,50 | TWD 157,50 | 244,62K |
| 2026-10-01 | TWD 158,50 | -%0,94 | TWD 157,00 | TWD 163,50 | TWD 156,00 | 183,28K |
| 2026-09-30 | TWD 160,00 | -%2,14 | TWD 165,00 | TWD 169,00 | TWD 157,00 | 296,64K |
| 2026-09-29 | TWD 163,50 | +%7,21 | TWD 152,50 | TWD 170,50 | TWD 149,50 | 583,29K |
| 2026-09-24 | TWD 152,50 | -%0,65 | TWD 152,50 | TWD 154,00 | TWD 145,00 | 200,42K |
| 2026-09-23 | TWD 153,50 | -%1,60 | TWD 158,00 | TWD 160,50 | TWD 150,00 | 206,50K |
| 2026-09-22 | TWD 156,00 | -%1,89 | TWD 165,00 | TWD 165,00 | TWD 151,50 | 452,39K |
| 2026-09-21 | TWD 159,00 | +%9,28 | TWD 147,00 | TWD 167,50 | TWD 145,50 | 965,65K |
| 2026-09-18 | TWD 145,50 | +%3,19 | TWD 144,50 | TWD 150,50 | TWD 142,50 | 526,29K |
| 2026-09-17 | TWD 141,00 | %0,00 | TWD 142,50 | TWD 148,50 | TWD 139,00 | 149,84K |
| 2026-09-16 | TWD 141,00 | +%4,44 | TWD 138,50 | TWD 146,00 | TWD 134,50 | 110,21K |
| 2026-09-15 | TWD 135,00 | -%4,93 | TWD 145,00 | TWD 145,00 | TWD 133,50 | 188,12K |
| 2026-09-14 | TWD 142,00 | -%3,07 | TWD 149,50 | TWD 150,50 | TWD 140,50 | 181,83K |
| 2026-09-11 | TWD 146,50 | +%0,34 | TWD 145,00 | TWD 150,50 | TWD 144,00 | 78,35K |
| 2026-09-10 | TWD 146,00 | -%2,34 | TWD 149,50 | TWD 150,50 | TWD 145,00 | 110,98K |
| 2026-09-09 | TWD 149,50 | -%1,32 | TWD 153,00 | TWD 153,00 | TWD 145,50 | 183,02K |
| 2026-09-08 | TWD 151,50 | -%2,57 | TWD 154,50 | TWD 157,50 | TWD 149,50 | 189,68K |
| 2026-09-07 | TWD 155,50 | -%0,64 | TWD 158,50 | TWD 163,50 | TWD 154,50 | 303,87K |
| 2026-09-04 | TWD 156,50 | -%0,95 | TWD 160,00 | TWD 160,00 | TWD 151,00 | 278,59K |
| 2026-09-03 | TWD 158,00 | -%1,56 | TWD 160,50 | TWD 166,00 | TWD 149,50 | 477,67K |
| 2026-09-02 | TWD 160,50 | -%3,02 | TWD 160,50 | TWD 165,00 | TWD 154,00 | 549,22K |
| 2026-09-01 | TWD 165,50 | +%14,93 | TWD 144,50 | TWD 175,50 | TWD 140,00 | 1,31M |
| 2026-08-31 | TWD 144,00 | +%2,49 | TWD 140,00 | TWD 146,50 | TWD 137,50 | 391,29K |
| 2026-08-28 | TWD 140,50 | +%4,46 | TWD 134,50 | TWD 145,50 | TWD 129,50 | 254,72K |
| 2026-08-27 | TWD 134,50 | +%1,89 | TWD 135,50 | TWD 138,00 | TWD 131,00 | 57,19K |
| 2026-08-26 | TWD 132,00 | -%1,12 | TWD 135,00 | TWD 138,50 | TWD 130,00 | 187,85K |
| 2026-08-25 | TWD 133,50 | -%2,20 | TWD 139,50 | TWD 139,50 | TWD 130,00 | 86,76K |
| 2026-08-24 | TWD 136,50 | -%3,53 | TWD 145,00 | TWD 145,00 | TWD 133,50 | 186,54K |
| 2026-08-21 | TWD 141,50 | +%6,79 | TWD 130,00 | TWD 148,50 | TWD 130,00 | 392,12K |
| 2026-08-20 | TWD 132,50 | +%1,92 | TWD 134,00 | TWD 134,00 | TWD 130,00 | 68,37K |
| 2026-08-19 | TWD 130,00 | -%3,70 | TWD 132,50 | TWD 136,50 | TWD 129,50 | 94,10K |
| 2026-08-18 | TWD 135,00 | +%4,25 | TWD 130,00 | TWD 141,00 | TWD 128,00 | 140,19K |
| 2026-08-17 | TWD 129,50 | +%1,17 | TWD 130,50 | TWD 130,50 | TWD 126,50 | 72,78K |
| 2026-08-14 | TWD 128,00 | -%2,29 | TWD 133,00 | TWD 133,00 | TWD 128,00 | 81,53K |
| 2026-08-13 | TWD 131,00 | -%0,76 | TWD 133,00 | TWD 136,00 | TWD 130,00 | 95,95K |
| 2026-08-12 | TWD 132,00 | -%2,94 | TWD 136,50 | TWD 136,50 | TWD 130,50 | 98,76K |
| 2026-08-11 | TWD 136,00 | -%0,73 | TWD 138,00 | TWD 138,00 | TWD 132,00 | 61,59K |
| 2026-08-10 | TWD 137,00 | +%0,74 | TWD 139,00 | TWD 143,50 | TWD 134,00 | 127,72K |
| 2026-08-07 | TWD 136,00 | -%3,55 | TWD 144,00 | TWD 147,50 | TWD 134,50 | 158,69K |
| 2026-08-06 | TWD 141,00 | +%1,44 | TWD 139,00 | TWD 148,00 | TWD 132,00 | 270,89K |
| 2026-08-05 | TWD 139,00 | +%13,01 | TWD 127,00 | TWD 148,00 | TWD 127,00 | 583,85K |
| 2026-08-04 | TWD 123,00 | +%6,96 | TWD 116,00 | TWD 125,50 | TWD 110,00 | 321,60K |
| 2026-08-03 | TWD 115,00 | -%4,96 | TWD 118,00 | TWD 123,50 | TWD 113,00 | 151,26K |
| 2026-07-31 | TWD 121,00 | +%11,01 | TWD 115,50 | TWD 122,50 | TWD 112,50 | 149,05K |
| 2026-07-30 | TWD 109,00 | +%3,81 | TWD 106,00 | TWD 115,50 | TWD 102,00 | 117,78K |
| 2026-07-29 | TWD 105,00 | -%9,48 | TWD 116,00 | TWD 117,00 | TWD 100,50 | 297,68K |
| 2026-07-28 | TWD 116,00 | -%11,45 | TWD 129,50 | TWD 130,00 | TWD 116,00 | 178,92K |
| 2026-07-27 | TWD 131,00 | -%0,76 | TWD 133,50 | TWD 134,00 | TWD 129,50 | 114,77K |
| 2026-07-24 | TWD 132,00 | -%5,38 | TWD 139,00 | TWD 139,00 | TWD 130,00 | 122,18K |
| 2026-07-23 | TWD 139,50 | -%4,12 | TWD 145,50 | TWD 145,50 | TWD 135,50 | 110,06K |
| 2026-07-22 | TWD 145,50 | +%6,20 | TWD 137,00 | TWD 148,00 | TWD 134,50 | 217,19K |
| 2026-07-21 | TWD 137,00 | +%7,03 | TWD 130,00 | TWD 138,00 | TWD 128,00 | 112,88K |
| 2026-07-20 | TWD 128,00 | -%1,54 | TWD 132,00 | TWD 136,00 | TWD 124,00 | 110,39K |
| 2026-07-17 | TWD 130,00 | -%13,04 | TWD 150,00 | TWD 150,00 | TWD 130,00 | 264,90K |
| 2026-07-16 | TWD 149,50 | -%7,72 | TWD 153,50 | TWD 158,50 | TWD 144,50 | 193,56K |
| 2026-07-15 | TWD 162,00 | +%22,73 | TWD 137,00 | TWD 164,00 | TWD 131,50 | 421,86K |
| 2026-07-14 | TWD 132,00 | -%11,41 | TWD 147,00 | TWD 149,50 | TWD 124,50 | 475,86K |
| 2026-07-13 | TWD 149,00 | -%16,53 | TWD 179,00 | TWD 180,50 | TWD 147,00 | 661,39K |
| 2026-07-09 | TWD 178,50 | -%0,83 | TWD 183,00 | TWD 187,00 | TWD 175,00 | 243,38K |
| 2026-07-08 | TWD 180,00 | -%9,32 | TWD 200,00 | TWD 200,00 | TWD 171,00 | 501,56K |
| 2026-07-07 | TWD 198,50 | -%1,73 | TWD 202,00 | TWD 202,00 | TWD 193,00 | 215,88K |
| 2026-07-06 | TWD 202,00 | %0,00 | TWD 202,00 | TWD 212,00 | TWD 201,00 | 254,46K |
| 2026-07-03 | TWD 202,00 | -%0,98 | TWD 204,00 | TWD 204,50 | TWD 199,00 | 160,83K |
| 2026-07-02 | TWD 204,00 | +%0,49 | TWD 203,00 | TWD 209,50 | TWD 198,00 | 296,75K |
| 2026-07-01 | TWD 203,00 | %0,00 | TWD 203,00 | TWD 210,50 | TWD 201,50 | 182,66K |
| 2026-06-30 | TWD 203,00 | +%0,50 | TWD 202,00 | TWD 208,50 | TWD 200,00 | 181,97K |
| 2026-06-29 | TWD 202,00 | -%1,22 | TWD 206,00 | TWD 208,00 | TWD 197,00 | 168,53K |
| 2026-06-26 | TWD 204,50 | -%3,76 | TWD 211,50 | TWD 211,50 | TWD 198,50 | 278,74K |
| 2026-06-25 | TWD 212,50 | -%4,71 | TWD 220,00 | TWD 220,00 | TWD 206,00 | 455,44K |
| 2026-06-24 | TWD 223,00 | +%3,96 | TWD 214,50 | TWD 223,00 | TWD 209,00 | 451,26K |
| 2026-06-23 | TWD 214,50 | -%0,23 | TWD 215,00 | TWD 222,00 | TWD 209,00 | 351,86K |
| 2026-06-22 | TWD 215,00 | +%0,23 | TWD 215,00 | TWD 220,00 | TWD 210,00 | 474,03K |
| 2026-06-18 | TWD 214,50 | +%2,39 | TWD 208,00 | TWD 224,50 | TWD 207,50 | 473,92K |
| 2026-06-17 | TWD 209,50 | -%2,78 | TWD 215,00 | TWD 215,00 | TWD 203,00 | 311,65K |
| 2026-06-16 | TWD 215,50 | -%4,86 | TWD 228,00 | TWD 228,50 | TWD 210,00 | 465,49K |
| 2026-06-15 | TWD 226,50 | -%1,74 | TWD 232,00 | TWD 237,00 | TWD 221,50 | 370,69K |
| 2026-06-12 | TWD 230,50 | +%6,71 | TWD 220,00 | TWD 240,50 | TWD 215,00 | 863,45K |
| 2026-06-11 | TWD 216,00 | -%1,14 | TWD 214,00 | TWD 221,00 | TWD 207,50 | 329,18K |
| 2026-06-10 | TWD 218,50 | -%2,67 | TWD 218,00 | TWD 230,00 | TWD 209,50 | 510,58K |
| 2026-06-09 | TWD 224,50 | +%6,15 | TWD 213,00 | TWD 236,00 | TWD 208,00 | 744,61K |
| 2026-06-08 | TWD 211,50 | +%0,71 | TWD 197,00 | TWD 226,00 | TWD 180,00 | 630,14K |
| 2026-06-05 | TWD 210,00 | +%1,94 | TWD 206,00 | TWD 218,50 | TWD 199,50 | 641,58K |
| 2026-06-04 | TWD 206,00 | -%0,24 | TWD 206,00 | TWD 220,50 | TWD 200,00 | 520,75K |
| 2026-06-03 | TWD 206,50 | +%3,25 | TWD 209,50 | TWD 224,00 | TWD 200,00 | 583,33K |
| 2026-06-02 | TWD 200,00 | -%15,25 | TWD 236,00 | TWD 236,00 | TWD 190,00 | 1,14M |
| 2026-06-01 | TWD 236,00 | -%14,95 | TWD 261,50 | TWD 275,00 | TWD 229,50 | 1,39M |
| 2026-05-29 | TWD 277,50 | — | TWD 108,00 | TWD 359,50 | TWD 108,00 | 3,63M |