InPsytech, Inc. 7898
TPEX · Tayvan · Elektronik Teknoloji
TWD 409,00-1,50 (-%0,37)
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 409,00 | -%0,37 | TWD 407,50 | TWD 411,50 | TWD 404,00 | 59,26K |
| 2026-10-01 | TWD 410,50 | -%1,79 | TWD 422,00 | TWD 422,00 | TWD 406,00 | 69,07K |
| 2026-09-30 | TWD 418,00 | +%5,16 | TWD 397,50 | TWD 426,00 | TWD 387,00 | 158,77K |
| 2026-09-29 | TWD 397,50 | +%5,02 | TWD 378,00 | TWD 397,50 | TWD 369,00 | 56,85K |
| 2026-09-24 | TWD 378,50 | +%1,07 | TWD 371,00 | TWD 378,50 | TWD 367,00 | 25,09K |
| 2026-09-23 | TWD 374,50 | +%2,46 | TWD 371,50 | TWD 374,50 | TWD 367,50 | 21,88K |
| 2026-09-22 | TWD 365,50 | -%1,75 | TWD 365,00 | TWD 379,00 | TWD 365,00 | 56,67K |
| 2026-09-21 | TWD 372,00 | +%10,71 | TWD 336,00 | TWD 389,00 | TWD 336,00 | 113,61K |
| 2026-09-18 | TWD 336,00 | %0,00 | TWD 332,00 | TWD 339,50 | TWD 329,00 | 59,49K |
| 2026-09-17 | TWD 336,00 | -%1,18 | TWD 340,00 | TWD 340,00 | TWD 330,50 | 30,14K |
| 2026-09-16 | TWD 340,00 | +%0,74 | TWD 340,00 | TWD 342,00 | TWD 335,00 | 18,57K |
| 2026-09-15 | TWD 337,50 | +%2,90 | TWD 331,00 | TWD 345,00 | TWD 331,00 | 46,01K |
| 2026-09-14 | TWD 328,00 | -%4,65 | TWD 343,50 | TWD 343,50 | TWD 328,00 | 104,01K |
| 2026-09-11 | TWD 344,00 | -%0,58 | TWD 346,00 | TWD 346,00 | TWD 333,00 | 37,57K |
| 2026-09-10 | TWD 346,00 | -%1,56 | TWD 355,00 | TWD 355,00 | TWD 340,50 | 53,89K |
| 2026-09-09 | TWD 351,50 | -%3,03 | TWD 360,00 | TWD 361,00 | TWD 345,50 | 105,29K |
| 2026-09-08 | TWD 362,50 | -%2,03 | TWD 365,00 | TWD 372,00 | TWD 360,00 | 44,96K |
| 2026-09-07 | TWD 370,00 | -%1,60 | TWD 377,50 | TWD 377,50 | TWD 368,50 | 27,15K |
| 2026-09-04 | TWD 376,00 | +%2,04 | TWD 369,00 | TWD 376,00 | TWD 367,50 | 20,96K |
| 2026-09-03 | TWD 368,50 | +%0,41 | TWD 369,00 | TWD 371,00 | TWD 367,00 | 16,32K |
| 2026-09-02 | TWD 367,00 | -%0,81 | TWD 366,00 | TWD 371,00 | TWD 364,50 | 42,10K |
| 2026-09-01 | TWD 370,00 | -%2,25 | TWD 378,00 | TWD 378,00 | TWD 362,50 | 54,47K |
| 2026-08-31 | TWD 378,50 | -%1,82 | TWD 383,50 | TWD 383,50 | TWD 365,00 | 73,28K |
| 2026-08-28 | TWD 385,50 | +%1,85 | TWD 372,00 | TWD 386,50 | TWD 371,50 | 44,27K |
| 2026-08-27 | TWD 378,50 | -%0,13 | TWD 379,00 | TWD 379,00 | TWD 371,50 | 8,12K |
| 2026-08-26 | TWD 379,00 | +%1,07 | TWD 374,50 | TWD 379,00 | TWD 366,50 | 32,67K |
| 2026-08-25 | TWD 375,00 | -%4,21 | TWD 395,50 | TWD 395,50 | TWD 370,00 | 61,08K |
| 2026-08-24 | TWD 391,50 | +%0,38 | TWD 396,00 | TWD 397,50 | TWD 386,00 | 7,75K |
| 2026-08-21 | TWD 390,00 | -%0,13 | TWD 390,00 | TWD 396,50 | TWD 382,00 | 17,48K |
| 2026-08-20 | TWD 390,50 | -%0,26 | TWD 392,00 | TWD 401,50 | TWD 379,50 | 52,42K |
| 2026-08-19 | TWD 391,50 | -%5,09 | TWD 412,50 | TWD 412,50 | TWD 380,00 | 63,26K |
| 2026-08-18 | TWD 412,50 | +%2,74 | TWD 407,00 | TWD 422,00 | TWD 406,00 | 22,72K |
| 2026-08-17 | TWD 401,50 | -%2,90 | TWD 413,50 | TWD 413,50 | TWD 401,00 | 12,33K |
| 2026-08-14 | TWD 413,50 | +%0,85 | TWD 412,00 | TWD 413,50 | TWD 405,00 | 5,43K |
| 2026-08-13 | TWD 410,00 | -%0,12 | TWD 414,00 | TWD 414,00 | TWD 406,50 | 28,61K |
| 2026-08-12 | TWD 410,50 | -%0,97 | TWD 420,00 | TWD 420,00 | TWD 408,50 | 13,85K |
| 2026-08-11 | TWD 414,50 | -%2,24 | TWD 419,50 | TWD 424,00 | TWD 407,50 | 29,58K |
| 2026-08-10 | TWD 424,00 | -%8,42 | TWD 461,50 | TWD 461,50 | TWD 416,00 | 104,69K |
| 2026-08-07 | TWD 463,00 | +%1,09 | TWD 458,00 | TWD 480,50 | TWD 442,00 | 112,95K |
| 2026-08-06 | TWD 458,00 | +%3,74 | TWD 442,00 | TWD 462,50 | TWD 425,00 | 137,49K |
| 2026-08-05 | TWD 441,50 | +%6,90 | TWD 413,00 | TWD 441,50 | TWD 407,50 | 79,07K |
| 2026-08-04 | TWD 413,00 | +%2,48 | TWD 395,00 | TWD 413,00 | TWD 395,00 | 65,37K |
| 2026-08-03 | TWD 403,00 | +%7,90 | TWD 363,00 | TWD 411,00 | TWD 360,50 | 98,78K |
| 2026-07-31 | TWD 373,50 | +%16,36 | TWD 322,00 | TWD 373,50 | TWD 322,00 | 65,43K |
| 2026-07-30 | TWD 321,00 | +%2,56 | TWD 306,00 | TWD 323,50 | TWD 300,00 | 48,85K |
| 2026-07-29 | TWD 313,00 | -%12,93 | TWD 350,00 | TWD 352,00 | TWD 295,00 | 154,31K |
| 2026-07-28 | TWD 359,50 | -%2,97 | TWD 370,00 | TWD 371,50 | TWD 340,00 | 114,70K |
| 2026-07-27 | TWD 370,50 | -%5,48 | TWD 395,00 | TWD 395,00 | TWD 370,50 | 43,17K |
| 2026-07-24 | TWD 392,00 | -%0,88 | TWD 395,00 | TWD 395,50 | TWD 380,00 | 24,53K |
| 2026-07-23 | TWD 395,50 | -%3,89 | TWD 410,00 | TWD 410,00 | TWD 388,00 | 44,00K |
| 2026-07-22 | TWD 411,50 | +%4,57 | TWD 378,50 | TWD 412,50 | TWD 374,00 | 66,52K |
| 2026-07-21 | TWD 393,50 | +%4,38 | TWD 378,00 | TWD 394,00 | TWD 366,50 | 40,26K |
| 2026-07-20 | TWD 377,00 | -%4,56 | TWD 395,00 | TWD 395,00 | TWD 369,50 | 36,94K |
| 2026-07-17 | TWD 395,00 | -%3,42 | TWD 398,00 | TWD 398,00 | TWD 380,00 | 58,79K |
| 2026-07-16 | TWD 409,00 | -%1,80 | TWD 398,50 | TWD 418,50 | TWD 398,00 | 105,97K |
| 2026-07-15 | TWD 416,50 | +%7,07 | TWD 390,00 | TWD 416,50 | TWD 382,00 | 122,80K |
| 2026-07-14 | TWD 389,00 | -%6,94 | TWD 413,00 | TWD 414,50 | TWD 349,00 | 126,00K |
| 2026-07-13 | TWD 418,00 | -%3,02 | TWD 435,00 | TWD 440,00 | TWD 413,50 | 81,30K |
| 2026-07-09 | TWD 431,00 | +%2,38 | TWD 422,00 | TWD 451,00 | TWD 422,00 | 103,67K |
| 2026-07-08 | TWD 421,00 | -%7,37 | TWD 445,00 | TWD 446,50 | TWD 401,00 | 149,33K |
| 2026-07-07 | TWD 454,50 | -%5,31 | TWD 469,00 | TWD 469,00 | TWD 435,00 | 238,00K |
| 2026-07-06 | TWD 480,00 | -%0,41 | TWD 482,00 | TWD 494,00 | TWD 461,50 | 108,99K |
| 2026-07-03 | TWD 482,00 | +%5,01 | TWD 455,00 | TWD 500,00 | TWD 455,00 | 72,32K |
| 2026-07-02 | TWD 459,00 | -%1,29 | TWD 462,50 | TWD 473,00 | TWD 440,00 | 59,30K |
| 2026-07-01 | TWD 465,00 | -%4,32 | TWD 492,00 | TWD 492,00 | TWD 455,50 | 118,11K |
| 2026-06-30 | TWD 486,00 | -%2,70 | TWD 499,50 | TWD 501,00 | TWD 480,50 | 53,60K |
| 2026-06-29 | TWD 499,50 | +%0,40 | TWD 497,50 | TWD 509,00 | TWD 495,00 | 48,08K |
| 2026-06-26 | TWD 497,50 | -%7,53 | TWD 533,00 | TWD 540,00 | TWD 489,50 | 95,91K |
| 2026-06-25 | TWD 538,00 | -%1,65 | TWD 547,00 | TWD 548,00 | TWD 532,00 | 27,79K |
| 2026-06-24 | TWD 547,00 | +%1,30 | TWD 549,00 | TWD 550,00 | TWD 518,00 | 84,53K |
| 2026-06-23 | TWD 540,00 | -%3,57 | TWD 560,00 | TWD 560,00 | TWD 532,00 | 100,52K |
| 2026-06-22 | TWD 560,00 | +%1,45 | TWD 567,00 | TWD 586,00 | TWD 550,00 | 144,17K |
| 2026-06-18 | TWD 552,00 | +%0,36 | TWD 550,00 | TWD 570,00 | TWD 548,00 | 74,42K |
| 2026-06-17 | TWD 550,00 | -%0,72 | TWD 540,00 | TWD 556,00 | TWD 536,00 | 30,43K |
| 2026-06-16 | TWD 554,00 | -%2,81 | TWD 574,00 | TWD 574,00 | TWD 540,00 | 102,03K |
| 2026-06-15 | TWD 570,00 | +%3,83 | TWD 549,00 | TWD 581,00 | TWD 542,00 | 166,22K |
| 2026-06-12 | TWD 549,00 | -%7,73 | TWD 596,00 | TWD 596,00 | TWD 531,00 | 217,78K |
| 2026-06-11 | TWD 595,00 | -%0,34 | TWD 600,00 | TWD 600,00 | TWD 555,00 | 55,54K |
| 2026-06-10 | TWD 597,00 | -%4,17 | TWD 601,00 | TWD 621,00 | TWD 576,00 | 116,10K |
| 2026-06-09 | TWD 623,00 | +%3,83 | TWD 610,00 | TWD 635,00 | TWD 602,00 | 76,07K |
| 2026-06-08 | TWD 600,00 | -%5,66 | TWD 620,00 | TWD 620,00 | TWD 587,00 | 89,92K |
| 2026-06-05 | TWD 636,00 | -%2,60 | TWD 661,00 | TWD 661,00 | TWD 623,00 | 90,14K |
| 2026-06-04 | TWD 653,00 | -%2,39 | TWD 667,00 | TWD 672,00 | TWD 642,00 | 78,43K |
| 2026-06-03 | TWD 669,00 | -%2,48 | TWD 672,00 | TWD 691,00 | TWD 639,00 | 208,89K |
| 2026-06-02 | TWD 686,00 | -%1,29 | TWD 700,00 | TWD 706,00 | TWD 673,00 | 241,61K |
| 2026-06-01 | TWD 695,00 | -%1,14 | TWD 710,00 | TWD 710,00 | TWD 657,00 | 226,69K |
| 2026-05-29 | TWD 703,00 | +%4,93 | TWD 673,00 | TWD 723,00 | TWD 625,00 | 550,29K |
| 2026-05-28 | TWD 670,00 | -%19,86 | TWD 808,00 | TWD 840,00 | TWD 649,00 | 1,35M |
| 2026-05-27 | TWD 836,00 | — | TWD 650,00 | TWD 1.020,00 | TWD 650,00 | 1,36M |