Etica Battery INC. 7890
TPEX · Tayvan · Elektronik Teknoloji
TWD 83,90-0,10 (-%0,12)
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 83,90 | -%0,12 | TWD 84,00 | TWD 84,00 | TWD 81,70 | 4,00K |
| 2026-10-01 | TWD 84,00 | +%0,12 | TWD 84,00 | TWD 84,00 | TWD 84,00 | 1 |
| 2026-09-30 | TWD 83,90 | -%0,12 | TWD 84,00 | TWD 84,00 | TWD 81,80 | 4,50K |
| 2026-09-29 | TWD 84,00 | -%0,36 | TWD 84,40 | TWD 84,40 | TWD 84,00 | 801 |
| 2026-09-24 | TWD 84,30 | +%0,36 | TWD 84,30 | TWD 84,30 | TWD 81,70 | 2,46K |
| 2026-09-23 | TWD 84,00 | %0,00 | TWD 84,00 | TWD 84,00 | TWD 84,00 | 2,00K |
| 2026-09-22 | TWD 84,00 | %0,00 | TWD 84,00 | TWD 84,00 | TWD 84,00 | 1 |
| 2026-09-21 | TWD 84,00 | +%0,12 | TWD 83,90 | TWD 84,00 | TWD 83,90 | 3,41K |
| 2026-09-18 | TWD 83,90 | +%4,22 | TWD 84,00 | TWD 84,00 | TWD 80,20 | 724 |
| 2026-09-17 | TWD 80,50 | -%0,62 | TWD 84,00 | TWD 84,00 | TWD 80,50 | 304 |
| 2026-09-16 | TWD 81,00 | -%3,46 | TWD 83,90 | TWD 84,00 | TWD 81,00 | 2,63K |
| 2026-09-15 | TWD 83,90 | %0,00 | TWD 83,90 | TWD 83,90 | TWD 83,90 | 1 |
| 2026-09-14 | TWD 83,90 | %0,00 | TWD 83,90 | TWD 83,90 | TWD 83,90 | 1,55K |
| 2026-09-11 | TWD 83,90 | %0,00 | TWD 83,90 | TWD 83,90 | TWD 83,90 | 1,00K |
| 2026-09-10 | TWD 83,90 | %0,00 | TWD 83,10 | TWD 83,90 | TWD 83,10 | 252 |
| 2026-09-09 | TWD 83,90 | %0,00 | TWD 83,90 | TWD 83,90 | TWD 83,90 | 1 |
| 2026-09-08 | TWD 83,90 | +%2,44 | TWD 83,90 | TWD 83,90 | TWD 83,90 | 20 |
| 2026-09-07 | TWD 81,90 | +%2,38 | TWD 80,30 | TWD 82,00 | TWD 80,30 | 13,00K |
| 2026-09-04 | TWD 80,00 | -%2,32 | TWD 80,00 | TWD 80,00 | TWD 80,00 | 1,00K |
| 2026-09-03 | TWD 81,90 | %0,00 | TWD 81,90 | TWD 81,90 | TWD 81,90 | 5,80K |
| 2026-09-02 | TWD 81,90 | %0,00 | TWD 79,70 | TWD 81,90 | TWD 79,70 | 1,08K |
| 2026-09-01 | TWD 81,90 | %0,00 | TWD 81,90 | TWD 81,90 | TWD 81,90 | 51 |
| 2026-08-31 | TWD 81,90 | +%2,38 | TWD 81,90 | TWD 81,90 | TWD 79,10 | 4,50K |
| 2026-08-28 | TWD 80,00 | %0,00 | TWD 81,90 | TWD 81,90 | TWD 79,10 | 14,00K |
| 2026-08-27 | TWD 80,00 | -%0,62 | TWD 82,00 | TWD 82,00 | TWD 80,00 | 10,49K |
| 2026-08-26 | TWD 80,50 | -%3,01 | TWD 83,00 | TWD 83,00 | TWD 79,30 | 208 |
| 2026-08-25 | TWD 83,00 | +%1,22 | TWD 82,00 | TWD 83,00 | TWD 81,40 | 5,12K |
| 2026-08-24 | TWD 82,00 | %0,00 | TWD 82,00 | TWD 82,00 | TWD 82,00 | 1 |
| 2026-08-21 | TWD 82,00 | %0,00 | TWD 82,00 | TWD 82,00 | TWD 80,00 | 3,81K |
| 2026-08-20 | TWD 82,00 | +%2,50 | TWD 82,00 | TWD 82,00 | TWD 82,00 | 1,01K |
| 2026-08-19 | TWD 80,00 | +%1,14 | TWD 82,00 | TWD 82,00 | TWD 80,00 | 103 |
| 2026-08-18 | TWD 79,10 | -%3,54 | TWD 82,00 | TWD 82,00 | TWD 79,10 | 5,03K |
| 2026-08-17 | TWD 82,00 | %0,00 | TWD 82,00 | TWD 82,00 | TWD 82,00 | 151 |
| 2026-08-14 | TWD 82,00 | %0,00 | TWD 78,30 | TWD 82,00 | TWD 78,30 | 7,03K |
| 2026-08-13 | TWD 82,00 | +%0,74 | TWD 81,40 | TWD 82,00 | TWD 80,00 | 5,66K |
| 2026-08-12 | TWD 81,40 | +%3,56 | TWD 80,00 | TWD 81,40 | TWD 80,00 | 5,00K |
| 2026-08-11 | TWD 78,60 | +%0,38 | TWD 78,60 | TWD 78,60 | TWD 78,00 | 1,00K |
| 2026-08-10 | TWD 78,30 | +%3,71 | TWD 78,60 | TWD 78,90 | TWD 78,00 | 20,72K |
| 2026-08-07 | TWD 75,50 | +%1,07 | TWD 75,50 | TWD 75,50 | TWD 73,00 | 11,05K |
| 2026-08-06 | TWD 74,70 | -%4,11 | TWD 77,90 | TWD 77,90 | TWD 73,80 | 14,05K |
| 2026-08-05 | TWD 77,90 | +%0,52 | TWD 79,40 | TWD 79,40 | TWD 74,10 | 16,12K |
| 2026-08-04 | TWD 77,50 | -%3,37 | TWD 80,40 | TWD 80,40 | TWD 76,50 | 23,50K |
| 2026-08-03 | TWD 80,20 | -%3,95 | TWD 79,70 | TWD 83,50 | TWD 77,00 | 12,02K |
| 2026-07-31 | TWD 83,50 | +%4,38 | TWD 79,50 | TWD 83,60 | TWD 79,30 | 22,50K |
| 2026-07-30 | TWD 80,00 | -%3,61 | TWD 84,00 | TWD 84,00 | TWD 79,50 | 37,02K |
| 2026-07-29 | TWD 83,00 | -%8,08 | TWD 89,10 | TWD 90,00 | TWD 82,70 | 20,36K |
| 2026-07-28 | TWD 90,30 | -%1,95 | TWD 94,50 | TWD 94,50 | TWD 89,90 | 10,03K |
| 2026-07-27 | TWD 92,10 | -%2,54 | TWD 94,50 | TWD 94,50 | TWD 90,10 | 4,14K |
| 2026-07-24 | TWD 94,50 | +%1,50 | TWD 94,40 | TWD 94,50 | TWD 90,10 | 4,03K |
| 2026-07-23 | TWD 93,10 | -%3,52 | TWD 93,70 | TWD 94,50 | TWD 93,00 | 14,14K |
| 2026-07-22 | TWD 96,50 | +%0,63 | TWD 98,50 | TWD 98,50 | TWD 96,50 | 2,91K |
| 2026-07-21 | TWD 95,90 | -%1,84 | TWD 98,50 | TWD 98,50 | TWD 93,70 | 7,01K |
| 2026-07-20 | TWD 97,70 | -%11,18 | TWD 110,00 | TWD 110,00 | TWD 95,50 | 49,79K |
| 2026-07-17 | TWD 110,00 | +%1,38 | TWD 110,50 | TWD 110,50 | TWD 107,50 | 4,00K |
| 2026-07-16 | TWD 108,50 | -%1,81 | TWD 110,50 | TWD 110,50 | TWD 108,00 | 4,04K |
| 2026-07-15 | TWD 110,50 | %0,00 | TWD 110,50 | TWD 110,50 | TWD 108,50 | 2,62K |
| 2026-07-14 | TWD 110,50 | %0,00 | TWD 110,50 | TWD 111,00 | TWD 107,50 | 15,01K |
| 2026-07-13 | TWD 110,50 | -%0,45 | TWD 110,00 | TWD 111,00 | TWD 108,00 | 18,85K |
| 2026-07-09 | TWD 111,00 | -%1,33 | TWD 112,50 | TWD 112,50 | TWD 110,00 | 3,10K |
| 2026-07-08 | TWD 112,50 | +%2,27 | TWD 110,00 | TWD 112,50 | TWD 110,00 | 10,51K |
| 2026-07-07 | TWD 110,00 | -%1,35 | TWD 112,00 | TWD 112,00 | TWD 109,50 | 9,05K |
| 2026-07-06 | TWD 111,50 | -%0,45 | TWD 112,00 | TWD 112,00 | TWD 109,50 | 1,08K |
| 2026-07-03 | TWD 112,00 | %0,00 | TWD 114,00 | TWD 114,00 | TWD 111,00 | 3,10K |
| 2026-07-02 | TWD 112,00 | -%1,75 | TWD 114,00 | TWD 114,00 | TWD 112,00 | 6,00K |
| 2026-07-01 | TWD 114,00 | %0,00 | TWD 114,00 | TWD 114,00 | TWD 111,00 | 7,82K |
| 2026-06-30 | TWD 114,00 | -%0,44 | TWD 115,00 | TWD 115,00 | TWD 112,00 | 3,35K |
| 2026-06-29 | TWD 114,50 | +%3,15 | TWD 114,00 | TWD 115,00 | TWD 113,00 | 5,54K |
| 2026-06-26 | TWD 111,00 | -%3,48 | TWD 115,00 | TWD 115,00 | TWD 110,00 | 3,11K |
| 2026-06-25 | TWD 115,00 | +%0,44 | TWD 115,00 | TWD 115,00 | TWD 109,50 | 1,15K |
| 2026-06-24 | TWD 114,50 | -%0,43 | TWD 115,00 | TWD 115,00 | TWD 107,00 | 11,73K |
| 2026-06-23 | TWD 115,00 | +%2,68 | TWD 115,00 | TWD 115,00 | TWD 113,00 | 1,80K |
| 2026-06-22 | TWD 112,00 | -%1,75 | TWD 115,00 | TWD 115,50 | TWD 111,00 | 15,14K |
| 2026-06-18 | TWD 114,00 | +%0,88 | TWD 113,50 | TWD 114,00 | TWD 112,00 | 5,20K |
| 2026-06-17 | TWD 113,00 | -%2,59 | TWD 116,00 | TWD 116,00 | TWD 110,50 | 13,03K |
| 2026-06-16 | TWD 116,00 | +%1,31 | TWD 115,50 | TWD 116,00 | TWD 113,00 | 4,44K |
| 2026-06-15 | TWD 114,50 | %0,00 | TWD 110,50 | TWD 115,50 | TWD 110,50 | 6,25K |
| 2026-06-12 | TWD 114,50 | +%0,44 | TWD 115,00 | TWD 115,00 | TWD 110,50 | 1,10K |
| 2026-06-11 | TWD 114,00 | -%0,44 | TWD 114,00 | TWD 114,50 | TWD 109,00 | 10,28K |
| 2026-06-10 | TWD 114,50 | %0,00 | TWD 114,50 | TWD 114,50 | TWD 114,50 | 1 |
| 2026-06-09 | TWD 114,50 | +%4,57 | TWD 113,50 | TWD 114,50 | TWD 113,50 | 1,50K |
| 2026-06-08 | TWD 109,50 | -%7,59 | TWD 111,50 | TWD 115,00 | TWD 109,50 | 14,90K |
| 2026-06-05 | TWD 118,50 | -%3,27 | TWD 120,50 | TWD 124,00 | TWD 116,50 | 31,52K |
| 2026-06-04 | TWD 122,50 | +%6,99 | TWD 114,50 | TWD 123,00 | TWD 114,50 | 39,41K |
| 2026-06-03 | TWD 114,50 | +%1,33 | TWD 113,00 | TWD 114,50 | TWD 109,00 | 21,62K |
| 2026-06-02 | TWD 113,00 | +%0,89 | TWD 112,00 | TWD 113,00 | TWD 107,50 | 34,02K |
| 2026-06-01 | TWD 112,00 | +%0,90 | TWD 113,00 | TWD 113,00 | TWD 108,50 | 12,77K |
| 2026-05-29 | TWD 111,00 | -%1,77 | TWD 110,50 | TWD 112,50 | TWD 108,50 | 8,88K |
| 2026-05-28 | TWD 113,00 | +%3,20 | TWD 112,00 | TWD 118,50 | TWD 112,00 | 15,39K |
| 2026-05-27 | TWD 109,50 | -%2,67 | TWD 113,00 | TWD 113,00 | TWD 109,50 | 33,60K |
| 2026-05-26 | TWD 112,50 | -%0,88 | TWD 114,00 | TWD 114,00 | TWD 111,00 | 24,33K |