SANTA PHOENIX TECHNOLOGY CO LTD 7880
TPEX · Tayvan · Üretici İmalatı
TWD 125,50+2,50 (+%2,03)
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 125,50 | +%2,03 | TWD 123,50 | TWD 125,50 | TWD 122,50 | 26,11K |
| 2026-10-01 | TWD 123,00 | -%0,40 | TWD 121,00 | TWD 123,00 | TWD 120,50 | 20,48K |
| 2026-09-30 | TWD 123,50 | %0,00 | TWD 120,50 | TWD 123,50 | TWD 120,00 | 22,75K |
| 2026-09-29 | TWD 123,50 | +%1,65 | TWD 123,00 | TWD 123,50 | TWD 116,50 | 66,53K |
| 2026-09-24 | TWD 121,50 | -%2,41 | TWD 125,00 | TWD 125,00 | TWD 120,50 | 48,99K |
| 2026-09-23 | TWD 124,50 | -%1,19 | TWD 124,50 | TWD 127,00 | TWD 123,50 | 37,88K |
| 2026-09-22 | TWD 126,00 | +%0,40 | TWD 125,50 | TWD 127,00 | TWD 125,50 | 29,45K |
| 2026-09-21 | TWD 125,50 | -%1,18 | TWD 126,50 | TWD 127,00 | TWD 125,50 | 28,68K |
| 2026-09-18 | TWD 127,00 | +%0,40 | TWD 124,50 | TWD 127,50 | TWD 124,50 | 12,63K |
| 2026-09-17 | TWD 126,50 | -%0,78 | TWD 129,00 | TWD 129,00 | TWD 126,50 | 3,64K |
| 2026-09-16 | TWD 127,50 | -%0,39 | TWD 127,00 | TWD 128,00 | TWD 126,00 | 22,46K |
| 2026-09-15 | TWD 128,00 | -%0,39 | TWD 128,50 | TWD 129,00 | TWD 125,00 | 22,02K |
| 2026-09-14 | TWD 128,50 | -%0,39 | TWD 129,00 | TWD 130,00 | TWD 128,00 | 14,50K |
| 2026-09-11 | TWD 129,00 | -%1,90 | TWD 130,00 | TWD 130,50 | TWD 128,50 | 32,54K |
| 2026-09-10 | TWD 131,50 | -%0,38 | TWD 132,50 | TWD 132,50 | TWD 130,00 | 17,54K |
| 2026-09-09 | TWD 132,00 | +%2,72 | TWD 129,00 | TWD 133,50 | TWD 129,00 | 44,17K |
| 2026-09-08 | TWD 128,50 | -%0,77 | TWD 128,50 | TWD 130,50 | TWD 126,50 | 77,73K |
| 2026-09-07 | TWD 129,50 | -%1,89 | TWD 130,00 | TWD 132,50 | TWD 127,00 | 54,61K |
| 2026-09-04 | TWD 132,00 | -%1,49 | TWD 134,00 | TWD 136,00 | TWD 132,00 | 38,75K |
| 2026-09-03 | TWD 134,00 | +%0,37 | TWD 131,00 | TWD 135,00 | TWD 129,00 | 39,44K |
| 2026-09-02 | TWD 133,50 | -%2,55 | TWD 136,50 | TWD 137,00 | TWD 131,50 | 59,49K |
| 2026-09-01 | TWD 137,00 | +%6,61 | TWD 127,50 | TWD 137,00 | TWD 127,50 | 32,96K |
| 2026-08-31 | TWD 128,50 | -%0,77 | TWD 128,00 | TWD 129,50 | TWD 127,00 | 54,33K |
| 2026-08-28 | TWD 129,50 | +%2,78 | TWD 126,50 | TWD 130,00 | TWD 126,00 | 55,47K |
| 2026-08-27 | TWD 126,00 | -%1,95 | TWD 130,00 | TWD 130,50 | TWD 125,50 | 63,49K |
| 2026-08-26 | TWD 128,50 | +%2,80 | TWD 122,00 | TWD 130,00 | TWD 122,00 | 15,43K |
| 2026-08-25 | TWD 125,00 | +%1,21 | TWD 125,00 | TWD 125,00 | TWD 121,50 | 32,65K |
| 2026-08-24 | TWD 123,50 | +%6,93 | TWD 116,00 | TWD 129,50 | TWD 116,00 | 124,07K |
| 2026-08-21 | TWD 115,50 | -%3,75 | TWD 120,00 | TWD 120,00 | TWD 115,50 | 166,27K |
| 2026-08-20 | TWD 120,00 | -%0,41 | TWD 122,00 | TWD 124,50 | TWD 120,00 | 121,40K |
| 2026-08-19 | TWD 120,50 | -%9,06 | TWD 130,00 | TWD 131,00 | TWD 119,50 | 261,77K |
| 2026-08-18 | TWD 132,50 | -%2,93 | TWD 135,00 | TWD 135,00 | TWD 130,00 | 50,86K |
| 2026-08-17 | TWD 136,50 | -%0,73 | TWD 137,00 | TWD 137,50 | TWD 134,50 | 67,91K |
| 2026-08-14 | TWD 137,50 | %0,00 | TWD 137,00 | TWD 139,00 | TWD 136,50 | 47,60K |
| 2026-08-13 | TWD 137,50 | -%1,43 | TWD 138,00 | TWD 139,00 | TWD 136,50 | 77,21K |
| 2026-08-12 | TWD 139,50 | -%2,79 | TWD 143,00 | TWD 143,00 | TWD 137,50 | 93,84K |
| 2026-08-11 | TWD 143,50 | -%4,33 | TWD 149,50 | TWD 149,50 | TWD 140,50 | 71,13K |
| 2026-08-10 | TWD 150,00 | -%1,96 | TWD 153,00 | TWD 153,00 | TWD 149,50 | 46,49K |
| 2026-08-07 | TWD 153,00 | -%4,08 | TWD 155,50 | TWD 156,00 | TWD 153,00 | 36,51K |
| 2026-08-06 | TWD 159,50 | -%5,06 | TWD 168,00 | TWD 168,00 | TWD 155,00 | 116,56K |
| 2026-08-05 | TWD 168,00 | +%15,86 | TWD 145,50 | TWD 168,00 | TWD 143,50 | 86,76K |
| 2026-08-04 | TWD 145,00 | %0,00 | TWD 145,50 | TWD 146,00 | TWD 144,50 | 31,06K |
| 2026-08-03 | TWD 145,00 | -%1,02 | TWD 146,00 | TWD 146,50 | TWD 145,00 | 13,04K |
| 2026-07-31 | TWD 146,50 | +%3,53 | TWD 142,00 | TWD 148,50 | TWD 141,50 | 28,84K |
| 2026-07-30 | TWD 141,50 | -%1,05 | TWD 141,00 | TWD 145,00 | TWD 139,50 | 34,73K |
| 2026-07-29 | TWD 143,00 | -%4,35 | TWD 148,00 | TWD 149,00 | TWD 138,50 | 91,89K |
| 2026-07-28 | TWD 149,50 | -%2,92 | TWD 154,00 | TWD 154,00 | TWD 147,50 | 79,83K |
| 2026-07-27 | TWD 154,00 | -%0,96 | TWD 155,00 | TWD 155,00 | TWD 154,00 | 8,46K |
| 2026-07-24 | TWD 155,50 | +%0,32 | TWD 157,50 | TWD 157,50 | TWD 153,00 | 19,74K |
| 2026-07-23 | TWD 155,00 | +%0,65 | TWD 153,50 | TWD 155,50 | TWD 153,50 | 25,14K |
| 2026-07-22 | TWD 154,00 | -%0,96 | TWD 155,00 | TWD 156,50 | TWD 153,50 | 49,83K |
| 2026-07-21 | TWD 155,50 | -%1,58 | TWD 158,50 | TWD 158,50 | TWD 149,00 | 79,55K |
| 2026-07-20 | TWD 158,00 | -%2,17 | TWD 161,00 | TWD 161,50 | TWD 156,50 | 48,79K |
| 2026-07-17 | TWD 161,50 | -%2,71 | TWD 165,50 | TWD 166,00 | TWD 161,50 | 33,33K |
| 2026-07-16 | TWD 166,00 | -%0,30 | TWD 166,00 | TWD 167,00 | TWD 166,00 | 12,72K |
| 2026-07-15 | TWD 166,50 | -%0,60 | TWD 167,50 | TWD 167,50 | TWD 165,00 | 35,45K |
| 2026-07-14 | TWD 167,50 | -%1,18 | TWD 168,50 | TWD 169,50 | TWD 166,00 | 60,21K |
| 2026-07-13 | TWD 169,50 | +%1,80 | TWD 167,00 | TWD 171,00 | TWD 166,00 | 54,10K |
| 2026-07-09 | TWD 166,50 | -%1,48 | TWD 171,00 | TWD 172,00 | TWD 164,00 | 122,76K |
| 2026-07-08 | TWD 169,00 | -%0,59 | TWD 170,00 | TWD 171,00 | TWD 169,00 | 17,54K |
| 2026-07-07 | TWD 170,00 | %0,00 | TWD 170,00 | TWD 170,50 | TWD 169,00 | 55,90K |
| 2026-07-06 | TWD 170,00 | -%1,16 | TWD 171,00 | TWD 172,00 | TWD 167,00 | 56,63K |
| 2026-07-03 | TWD 172,00 | %0,00 | TWD 172,00 | TWD 173,00 | TWD 169,50 | 26,20K |
| 2026-07-02 | TWD 172,00 | -%1,43 | TWD 176,00 | TWD 176,00 | TWD 170,00 | 42,98K |
| 2026-07-01 | TWD 174,50 | +%1,45 | TWD 172,00 | TWD 176,00 | TWD 172,00 | 43,72K |
| 2026-06-30 | TWD 172,00 | +%1,18 | TWD 170,50 | TWD 172,00 | TWD 169,00 | 43,94K |
| 2026-06-29 | TWD 170,00 | -%1,73 | TWD 172,00 | TWD 172,50 | TWD 168,50 | 26,25K |
| 2026-06-26 | TWD 173,00 | -%2,54 | TWD 174,00 | TWD 177,00 | TWD 171,00 | 66,12K |
| 2026-06-25 | TWD 177,50 | -%1,66 | TWD 179,00 | TWD 184,00 | TWD 173,50 | 82,49K |
| 2026-06-24 | TWD 180,50 | +%8,08 | TWD 166,50 | TWD 182,50 | TWD 166,50 | 97,95K |
| 2026-06-23 | TWD 167,00 | +%1,83 | TWD 164,50 | TWD 167,00 | TWD 160,00 | 65,55K |
| 2026-06-22 | TWD 164,00 | -%1,50 | TWD 166,50 | TWD 166,50 | TWD 162,50 | 60,01K |
| 2026-06-18 | TWD 166,50 | -%1,48 | TWD 168,50 | TWD 169,00 | TWD 165,00 | 81,83K |
| 2026-06-17 | TWD 169,00 | -%0,59 | TWD 170,50 | TWD 170,50 | TWD 167,00 | 24,06K |
| 2026-06-16 | TWD 170,00 | +%1,49 | TWD 167,50 | TWD 171,50 | TWD 167,50 | 48,54K |
| 2026-06-15 | TWD 167,50 | -%0,30 | TWD 168,50 | TWD 168,50 | TWD 162,50 | 58,11K |
| 2026-06-12 | TWD 168,00 | -%0,59 | TWD 170,00 | TWD 170,00 | TWD 165,00 | 70,27K |
| 2026-06-11 | TWD 169,00 | -%3,43 | TWD 175,00 | TWD 175,00 | TWD 164,50 | 145,01K |
| 2026-06-10 | TWD 175,00 | -%1,13 | TWD 178,00 | TWD 179,50 | TWD 175,00 | 72,18K |
| 2026-06-09 | TWD 177,00 | -%0,56 | TWD 180,00 | TWD 181,00 | TWD 174,50 | 71,14K |
| 2026-06-08 | TWD 178,00 | -%1,93 | TWD 178,00 | TWD 179,00 | TWD 166,00 | 64,51K |
| 2026-06-05 | TWD 181,50 | +%1,11 | TWD 180,00 | TWD 181,50 | TWD 179,00 | 37,45K |
| 2026-06-04 | TWD 179,50 | -%1,64 | TWD 184,00 | TWD 184,50 | TWD 179,50 | 38,33K |
| 2026-06-03 | TWD 182,50 | -%1,88 | TWD 184,00 | TWD 186,00 | TWD 180,00 | 151,00K |
| 2026-06-02 | TWD 186,00 | -%3,88 | TWD 193,50 | TWD 193,50 | TWD 180,50 | 79,36K |
| 2026-06-01 | TWD 193,50 | +%5,16 | TWD 180,50 | TWD 194,50 | TWD 180,50 | 58,23K |
| 2026-05-29 | TWD 184,00 | -%0,81 | TWD 186,00 | TWD 187,00 | TWD 179,00 | 127,61K |
| 2026-05-28 | TWD 185,50 | -%2,11 | TWD 189,00 | TWD 190,50 | TWD 185,00 | 73,76K |
| 2026-05-27 | TWD 189,50 | -%4,29 | TWD 195,00 | TWD 196,00 | TWD 189,00 | 165,89K |
| 2026-05-26 | TWD 198,00 | -%1,49 | TWD 200,50 | TWD 200,50 | TWD 196,50 | 77,03K |