Zenithtek, Inc. 7912
TPEX · Tayvan · Elektronik Teknoloji
TWD 360,50+0,50 (+%0,14)
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 360,50 | %0,00 | TWD 358,50 | TWD 367,00 | TWD 358,50 | 39,00K |
| 2026-10-01 | TWD 360,50 | -%1,10 | TWD 357,00 | TWD 365,50 | TWD 351,50 | 19,98K |
| 2026-09-30 | TWD 364,50 | +%0,28 | TWD 380,00 | TWD 380,50 | TWD 358,50 | 9,96K |
| 2026-09-29 | TWD 363,50 | +%3,86 | TWD 346,50 | TWD 380,50 | TWD 346,50 | 49,54K |
| 2026-09-24 | TWD 350,00 | -%0,14 | TWD 355,00 | TWD 356,00 | TWD 345,50 | 29,10K |
| 2026-09-23 | TWD 350,50 | +%0,14 | TWD 348,00 | TWD 358,50 | TWD 347,50 | 33,49K |
| 2026-09-22 | TWD 350,00 | +%4,63 | TWD 323,00 | TWD 360,00 | TWD 323,00 | 72,41K |
| 2026-09-21 | TWD 334,50 | %0,00 | TWD 321,00 | TWD 335,50 | TWD 311,00 | 19,51K |
| 2026-09-18 | TWD 334,50 | +%7,90 | TWD 323,00 | TWD 334,50 | TWD 317,00 | 12,47K |
| 2026-09-17 | TWD 310,00 | +%1,64 | TWD 313,00 | TWD 326,00 | TWD 309,00 | 10,26K |
| 2026-09-16 | TWD 305,00 | -%2,24 | TWD 316,00 | TWD 316,00 | TWD 303,50 | 61,80K |
| 2026-09-15 | TWD 312,00 | -%2,50 | TWD 318,00 | TWD 318,00 | TWD 308,50 | 3,32K |
| 2026-09-14 | TWD 320,00 | -%1,84 | TWD 326,00 | TWD 326,50 | TWD 309,50 | 68,89K |
| 2026-09-11 | TWD 326,00 | +%0,93 | TWD 311,50 | TWD 326,00 | TWD 311,50 | 2,88K |
| 2026-09-10 | TWD 323,00 | -%2,56 | TWD 331,50 | TWD 332,00 | TWD 316,00 | 29,20K |
| 2026-09-09 | TWD 331,50 | -%0,60 | TWD 331,00 | TWD 335,00 | TWD 322,50 | 27,00K |
| 2026-09-08 | TWD 333,50 | -%5,12 | TWD 344,00 | TWD 345,50 | TWD 329,50 | 48,50K |
| 2026-09-07 | TWD 351,50 | -%4,48 | TWD 369,50 | TWD 370,00 | TWD 344,00 | 32,65K |
| 2026-09-04 | TWD 368,00 | +%7,13 | TWD 350,00 | TWD 370,50 | TWD 350,00 | 42,69K |
| 2026-09-03 | TWD 343,50 | -%4,58 | TWD 351,50 | TWD 353,00 | TWD 338,00 | 10,45K |
| 2026-09-02 | TWD 360,00 | +%3,60 | TWD 341,00 | TWD 368,50 | TWD 340,50 | 65,35K |
| 2026-09-01 | TWD 347,50 | +%5,46 | TWD 330,00 | TWD 347,50 | TWD 328,50 | 42,85K |
| 2026-08-31 | TWD 329,50 | -%2,80 | TWD 330,00 | TWD 330,00 | TWD 327,00 | 8,13K |
| 2026-08-28 | TWD 339,00 | +%2,11 | TWD 328,50 | TWD 339,00 | TWD 322,50 | 52,05K |
| 2026-08-27 | TWD 332,00 | -%0,15 | TWD 335,00 | TWD 343,00 | TWD 327,50 | 30,59K |
| 2026-08-26 | TWD 332,50 | -%5,54 | TWD 338,00 | TWD 351,50 | TWD 328,00 | 39,94K |
| 2026-08-25 | TWD 352,00 | +%0,14 | TWD 342,00 | TWD 352,00 | TWD 333,00 | 9,97K |
| 2026-08-24 | TWD 351,50 | +%0,43 | TWD 355,00 | TWD 355,00 | TWD 350,00 | 1,17K |
| 2026-08-21 | TWD 350,00 | -%2,78 | TWD 357,50 | TWD 360,00 | TWD 348,50 | 7,18K |
| 2026-08-20 | TWD 360,00 | -%0,41 | TWD 365,00 | TWD 366,50 | TWD 348,00 | 17,90K |
| 2026-08-19 | TWD 361,50 | +%2,41 | TWD 339,50 | TWD 377,50 | TWD 339,50 | 31,21K |
| 2026-08-18 | TWD 353,00 | -%1,94 | TWD 360,00 | TWD 360,00 | TWD 346,50 | 24,50K |
| 2026-08-17 | TWD 360,00 | -%2,44 | TWD 370,00 | TWD 370,00 | TWD 349,00 | 22,89K |
| 2026-08-14 | TWD 369,00 | -%2,89 | TWD 380,00 | TWD 380,00 | TWD 360,00 | 35,11K |
| 2026-08-13 | TWD 380,00 | +%2,29 | TWD 381,50 | TWD 382,00 | TWD 371,00 | 30,98K |
| 2026-08-12 | TWD 371,50 | -%1,59 | TWD 383,50 | TWD 389,50 | TWD 370,00 | 16,91K |
| 2026-08-11 | TWD 377,50 | -%3,82 | TWD 389,00 | TWD 395,50 | TWD 374,50 | 31,53K |
| 2026-08-10 | TWD 392,50 | +%1,95 | TWD 403,00 | TWD 409,00 | TWD 387,50 | 36,86K |
| 2026-08-07 | TWD 385,00 | +%5,77 | TWD 370,00 | TWD 400,50 | TWD 370,00 | 70,14K |
| 2026-08-06 | TWD 364,00 | +%2,82 | TWD 348,00 | TWD 375,50 | TWD 329,00 | 70,11K |
| 2026-08-05 | TWD 354,00 | +%7,76 | TWD 342,00 | TWD 361,00 | TWD 330,00 | 73,15K |
| 2026-08-04 | TWD 328,50 | +%0,31 | TWD 327,00 | TWD 340,00 | TWD 297,00 | 65,05K |
| 2026-08-03 | TWD 327,50 | -%2,82 | TWD 344,00 | TWD 344,00 | TWD 323,00 | 37,46K |
| 2026-07-31 | TWD 337,00 | +%5,31 | TWD 320,00 | TWD 342,00 | TWD 320,00 | 27,67K |
| 2026-07-30 | TWD 320,00 | +%3,39 | TWD 326,00 | TWD 327,00 | TWD 309,50 | 27,41K |
| 2026-07-29 | TWD 309,50 | -%6,21 | TWD 331,50 | TWD 345,00 | TWD 288,00 | 69,13K |
| 2026-07-28 | TWD 330,00 | -%6,52 | TWD 352,00 | TWD 352,00 | TWD 320,50 | 36,71K |
| 2026-07-27 | TWD 353,00 | -%0,28 | TWD 350,50 | TWD 358,50 | TWD 344,00 | 11,13K |
| 2026-07-24 | TWD 354,00 | -%4,32 | TWD 365,00 | TWD 365,00 | TWD 330,00 | 46,68K |
| 2026-07-23 | TWD 370,00 | +%0,41 | TWD 376,50 | TWD 378,50 | TWD 361,00 | 6,94K |
| 2026-07-22 | TWD 368,50 | -%1,99 | TWD 374,50 | TWD 381,00 | TWD 363,50 | 19,97K |
| 2026-07-21 | TWD 376,00 | +%0,27 | TWD 379,00 | TWD 379,00 | TWD 363,50 | 31,34K |
| 2026-07-20 | TWD 375,00 | -%6,60 | TWD 383,50 | TWD 392,00 | TWD 361,50 | 51,95K |
| 2026-07-17 | TWD 401,50 | -%2,07 | TWD 394,50 | TWD 401,50 | TWD 380,00 | 63,42K |
| 2026-07-16 | TWD 410,00 | -%1,68 | TWD 408,50 | TWD 420,00 | TWD 400,00 | 14,99K |
| 2026-07-15 | TWD 417,00 | +%3,86 | TWD 409,00 | TWD 417,00 | TWD 398,50 | 44,10K |
| 2026-07-14 | TWD 401,50 | -%6,74 | TWD 417,00 | TWD 427,00 | TWD 381,50 | 71,56K |
| 2026-07-13 | TWD 430,50 | -%3,04 | TWD 450,00 | TWD 450,00 | TWD 416,50 | 61,58K |
| 2026-07-10 | TWD 444,00 | %0,00 | TWD 444,00 | TWD 444,00 | TWD 444,00 | 0 |
| 2026-07-09 | TWD 444,00 | -%1,11 | TWD 441,00 | TWD 456,50 | TWD 430,00 | 8,15K |
| 2026-07-08 | TWD 449,00 | -%0,66 | TWD 462,50 | TWD 462,50 | TWD 433,50 | 32,27K |
| 2026-07-07 | TWD 452,00 | -%4,84 | TWD 479,50 | TWD 479,50 | TWD 437,50 | 33,01K |
| 2026-07-06 | TWD 475,00 | -%0,52 | TWD 480,00 | TWD 482,00 | TWD 458,50 | 25,63K |
| 2026-07-03 | TWD 477,50 | +%2,47 | TWD 465,50 | TWD 481,50 | TWD 448,50 | 25,08K |
| 2026-07-02 | TWD 466,00 | +%0,22 | TWD 456,50 | TWD 467,50 | TWD 445,00 | 38,78K |
| 2026-07-01 | TWD 465,00 | +%1,31 | TWD 473,50 | TWD 482,00 | TWD 448,50 | 66,65K |
| 2026-06-30 | TWD 459,00 | +%3,49 | TWD 444,50 | TWD 473,50 | TWD 444,50 | 53,49K |
| 2026-06-29 | TWD 443,50 | +%0,11 | TWD 444,50 | TWD 462,50 | TWD 428,50 | 73,56K |
| 2026-06-26 | TWD 443,00 | -%5,54 | TWD 469,50 | TWD 469,50 | TWD 428,50 | 70,40K |
| 2026-06-25 | TWD 469,00 | +%1,74 | TWD 469,50 | TWD 469,50 | TWD 447,50 | 19,20K |
| 2026-06-24 | TWD 461,00 | -%6,59 | TWD 488,00 | TWD 488,00 | TWD 451,50 | 53,50K |
| 2026-06-23 | TWD 493,50 | -%0,20 | TWD 495,00 | TWD 500,00 | TWD 471,00 | 37,55K |
| 2026-06-22 | TWD 494,50 | +%3,13 | TWD 479,50 | TWD 514,00 | TWD 473,00 | 77,64K |
| 2026-06-18 | TWD 479,50 | +%4,35 | TWD 463,50 | TWD 488,50 | TWD 454,00 | 51,07K |
| 2026-06-17 | TWD 459,50 | -%0,43 | TWD 453,50 | TWD 464,50 | TWD 440,50 | 67,39K |
| 2026-06-16 | TWD 461,50 | -%4,15 | TWD 488,00 | TWD 488,00 | TWD 447,00 | 58,24K |
| 2026-06-15 | TWD 481,50 | -%3,70 | TWD 500,00 | TWD 504,00 | TWD 466,00 | 47,55K |
| 2026-06-12 | TWD 500,00 | +%7,64 | TWD 465,00 | TWD 501,00 | TWD 465,00 | 79,93K |
| 2026-06-11 | TWD 464,50 | +%1,98 | TWD 446,50 | TWD 479,50 | TWD 445,50 | 50,97K |
| 2026-06-10 | TWD 455,50 | -%9,08 | TWD 495,00 | TWD 506,00 | TWD 440,50 | 96,89K |
| 2026-06-09 | TWD 501,00 | +%4,05 | TWD 473,50 | TWD 504,00 | TWD 473,00 | 57,48K |
| 2026-06-08 | TWD 481,50 | -%5,22 | TWD 480,00 | TWD 481,50 | TWD 417,00 | 101,84K |
| 2026-06-05 | TWD 508,00 | +%1,60 | TWD 502,00 | TWD 531,00 | TWD 460,50 | 97,99K |
| 2026-06-04 | TWD 500,00 | -%5,12 | TWD 505,00 | TWD 530,00 | TWD 481,50 | 88,96K |
| 2026-06-03 | TWD 527,00 | -%0,19 | TWD 543,00 | TWD 549,00 | TWD 504,00 | 62,78K |
| 2026-06-02 | TWD 528,00 | -%0,94 | TWD 525,00 | TWD 563,00 | TWD 503,00 | 112,14K |
| 2026-06-01 | TWD 533,00 | -%6,33 | TWD 548,00 | TWD 580,00 | TWD 518,00 | 214,81K |
| 2026-05-29 | TWD 569,00 | -%3,40 | TWD 575,00 | TWD 624,00 | TWD 542,00 | 314,38K |
| 2026-05-28 | TWD 589,00 | -%9,94 | TWD 654,00 | TWD 696,00 | TWD 568,00 | 503,52K |
| 2026-05-27 | TWD 654,00 | +%21,79 | TWD 537,00 | TWD 704,00 | TWD 537,00 | 733,65K |