QBit Semiconductor Ltd. 7913
TPEX · Tayvan · Elektronik Teknoloji
TWD 300,00-1,50 (-%0,50)
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 300,00 | -%0,50 | TWD 301,50 | TWD 306,00 | TWD 299,50 | 42,95K |
| 2026-10-01 | TWD 301,50 | +%0,17 | TWD 301,00 | TWD 302,00 | TWD 299,50 | 46,65K |
| 2026-09-30 | TWD 301,00 | +%0,17 | TWD 301,00 | TWD 303,00 | TWD 299,00 | 42,35K |
| 2026-09-29 | TWD 300,50 | +%1,86 | TWD 295,00 | TWD 301,00 | TWD 294,00 | 24,45K |
| 2026-09-24 | TWD 295,00 | -%1,50 | TWD 297,00 | TWD 298,00 | TWD 291,00 | 18,41K |
| 2026-09-23 | TWD 299,50 | +%0,17 | TWD 301,50 | TWD 301,50 | TWD 297,00 | 16,52K |
| 2026-09-22 | TWD 299,00 | -%0,99 | TWD 303,00 | TWD 306,00 | TWD 299,00 | 43,39K |
| 2026-09-21 | TWD 302,00 | +%1,85 | TWD 294,50 | TWD 306,00 | TWD 294,50 | 61,10K |
| 2026-09-18 | TWD 296,50 | +%4,96 | TWD 284,00 | TWD 296,50 | TWD 276,00 | 16,19K |
| 2026-09-17 | TWD 282,50 | -%0,18 | TWD 283,00 | TWD 283,00 | TWD 279,50 | 3,01K |
| 2026-09-16 | TWD 283,00 | -%1,91 | TWD 284,00 | TWD 289,50 | TWD 276,50 | 14,94K |
| 2026-09-15 | TWD 288,50 | -%1,20 | TWD 290,00 | TWD 290,50 | TWD 285,50 | 2,29K |
| 2026-09-14 | TWD 292,00 | +%0,69 | TWD 284,00 | TWD 295,00 | TWD 284,00 | 22,48K |
| 2026-09-11 | TWD 290,00 | +%0,52 | TWD 285,00 | TWD 290,00 | TWD 277,00 | 20,27K |
| 2026-09-10 | TWD 288,50 | -%0,35 | TWD 293,00 | TWD 293,00 | TWD 286,00 | 8,63K |
| 2026-09-09 | TWD 289,50 | -%1,70 | TWD 294,50 | TWD 294,50 | TWD 286,50 | 18,80K |
| 2026-09-08 | TWD 294,50 | -%3,28 | TWD 304,50 | TWD 305,00 | TWD 290,00 | 32,90K |
| 2026-09-07 | TWD 304,50 | +%5,73 | TWD 288,00 | TWD 304,50 | TWD 287,00 | 83,35K |
| 2026-09-04 | TWD 288,00 | -%0,52 | TWD 289,00 | TWD 297,50 | TWD 282,00 | 59,14K |
| 2026-09-03 | TWD 289,50 | +%10,50 | TWD 262,00 | TWD 293,50 | TWD 261,00 | 116,61K |
| 2026-09-02 | TWD 262,00 | -%1,13 | TWD 262,00 | TWD 265,00 | TWD 260,00 | 10,32K |
| 2026-09-01 | TWD 265,00 | +%0,19 | TWD 263,50 | TWD 265,00 | TWD 260,00 | 18,40K |
| 2026-08-31 | TWD 264,50 | +%1,34 | TWD 261,00 | TWD 269,50 | TWD 261,00 | 33,58K |
| 2026-08-28 | TWD 261,00 | +%2,96 | TWD 254,00 | TWD 261,00 | TWD 254,00 | 15,28K |
| 2026-08-27 | TWD 253,50 | +%1,20 | TWD 255,00 | TWD 258,00 | TWD 250,00 | 25,88K |
| 2026-08-26 | TWD 250,50 | -%4,21 | TWD 265,00 | TWD 265,00 | TWD 250,50 | 12,40K |
| 2026-08-25 | TWD 261,50 | -%2,79 | TWD 269,00 | TWD 269,00 | TWD 243,00 | 16,14K |
| 2026-08-24 | TWD 269,00 | %0,00 | TWD 267,00 | TWD 270,00 | TWD 267,00 | 8,70K |
| 2026-08-21 | TWD 269,00 | %0,00 | TWD 269,00 | TWD 269,00 | TWD 267,00 | 946 |
| 2026-08-20 | TWD 269,00 | -%0,37 | TWD 269,00 | TWD 270,00 | TWD 265,00 | 10,91K |
| 2026-08-19 | TWD 270,00 | +%0,75 | TWD 267,00 | TWD 270,00 | TWD 265,00 | 17,81K |
| 2026-08-18 | TWD 268,00 | -%0,74 | TWD 270,00 | TWD 274,50 | TWD 262,00 | 18,71K |
| 2026-08-17 | TWD 270,00 | -%1,64 | TWD 276,00 | TWD 280,00 | TWD 270,00 | 23,42K |
| 2026-08-14 | TWD 274,50 | -%2,14 | TWD 272,50 | TWD 276,00 | TWD 270,00 | 18,77K |
| 2026-08-13 | TWD 280,50 | +%0,90 | TWD 279,50 | TWD 280,50 | TWD 271,00 | 11,24K |
| 2026-08-12 | TWD 278,00 | +%0,72 | TWD 280,50 | TWD 280,50 | TWD 271,50 | 20,33K |
| 2026-08-11 | TWD 276,00 | -%3,16 | TWD 285,00 | TWD 285,00 | TWD 275,00 | 21,68K |
| 2026-08-10 | TWD 285,00 | -%1,55 | TWD 291,00 | TWD 291,00 | TWD 276,50 | 27,46K |
| 2026-08-07 | TWD 289,50 | -%0,34 | TWD 290,50 | TWD 295,00 | TWD 285,00 | 26,20K |
| 2026-08-06 | TWD 290,50 | +%0,69 | TWD 280,00 | TWD 290,50 | TWD 279,50 | 10,16K |
| 2026-08-05 | TWD 288,50 | +%1,23 | TWD 291,00 | TWD 292,00 | TWD 283,00 | 18,12K |
| 2026-08-04 | TWD 285,00 | -%0,70 | TWD 285,00 | TWD 285,00 | TWD 276,50 | 20,11K |
| 2026-08-03 | TWD 287,00 | -%2,38 | TWD 299,00 | TWD 299,00 | TWD 274,00 | 17,68K |
| 2026-07-31 | TWD 294,00 | +%7,69 | TWD 284,00 | TWD 298,00 | TWD 284,00 | 35,89K |
| 2026-07-30 | TWD 273,00 | -%5,21 | TWD 288,00 | TWD 289,50 | TWD 261,00 | 38,60K |
| 2026-07-29 | TWD 288,00 | -%2,21 | TWD 289,00 | TWD 293,00 | TWD 281,00 | 21,79K |
| 2026-07-28 | TWD 294,50 | -%3,92 | TWD 301,00 | TWD 304,50 | TWD 284,00 | 24,68K |
| 2026-07-27 | TWD 306,50 | -%0,81 | TWD 305,50 | TWD 308,00 | TWD 300,50 | 30,13K |
| 2026-07-24 | TWD 309,00 | -%2,22 | TWD 314,50 | TWD 314,50 | TWD 305,00 | 29,90K |
| 2026-07-23 | TWD 316,00 | +%0,80 | TWD 320,00 | TWD 320,00 | TWD 308,00 | 25,64K |
| 2026-07-22 | TWD 313,50 | -%3,83 | TWD 328,00 | TWD 328,00 | TWD 313,50 | 17,97K |
| 2026-07-21 | TWD 326,00 | +%8,67 | TWD 298,00 | TWD 326,00 | TWD 298,00 | 96,87K |
| 2026-07-20 | TWD 300,00 | -%1,48 | TWD 304,50 | TWD 311,50 | TWD 296,50 | 38,97K |
| 2026-07-17 | TWD 304,50 | -%4,40 | TWD 315,00 | TWD 318,50 | TWD 304,50 | 52,86K |
| 2026-07-16 | TWD 318,50 | -%1,09 | TWD 325,00 | TWD 325,00 | TWD 312,50 | 47,56K |
| 2026-07-15 | TWD 322,00 | -%0,77 | TWD 314,50 | TWD 325,00 | TWD 314,50 | 25,12K |
| 2026-07-14 | TWD 324,50 | -%2,55 | TWD 332,00 | TWD 332,00 | TWD 307,50 | 56,21K |
| 2026-07-13 | TWD 333,00 | +%4,06 | TWD 325,00 | TWD 354,50 | TWD 325,00 | 65,60K |
| 2026-07-09 | TWD 320,00 | -%3,32 | TWD 331,00 | TWD 332,00 | TWD 318,00 | 66,08K |
| 2026-07-08 | TWD 331,00 | +%3,28 | TWD 320,00 | TWD 331,00 | TWD 313,00 | 34,86K |
| 2026-07-07 | TWD 320,50 | -%5,18 | TWD 343,00 | TWD 344,50 | TWD 306,50 | 96,99K |
| 2026-07-06 | TWD 338,00 | -%2,03 | TWD 347,00 | TWD 347,00 | TWD 330,50 | 57,71K |
| 2026-07-03 | TWD 345,00 | +%2,83 | TWD 335,50 | TWD 350,50 | TWD 335,50 | 55,95K |
| 2026-07-02 | TWD 335,50 | +%0,15 | TWD 324,50 | TWD 335,50 | TWD 324,00 | 26,54K |
| 2026-07-01 | TWD 335,00 | +%0,45 | TWD 338,00 | TWD 339,50 | TWD 330,00 | 38,50K |
| 2026-06-30 | TWD 333,50 | -%5,92 | TWD 355,00 | TWD 355,00 | TWD 328,00 | 175,05K |
| 2026-06-29 | TWD 354,50 | +%14,35 | TWD 310,00 | TWD 380,00 | TWD 310,00 | 255,54K |
| 2026-06-26 | TWD 310,00 | -%10,66 | TWD 348,00 | TWD 348,00 | TWD 299,00 | 145,82K |
| 2026-06-25 | TWD 347,00 | +%10,16 | TWD 315,50 | TWD 349,00 | TWD 315,00 | 174,14K |
| 2026-06-24 | TWD 315,00 | +%1,94 | TWD 316,00 | TWD 323,00 | TWD 309,00 | 53,30K |
| 2026-06-23 | TWD 309,00 | -%6,36 | TWD 330,00 | TWD 336,50 | TWD 309,00 | 57,01K |
| 2026-06-22 | TWD 330,00 | -%1,05 | TWD 335,00 | TWD 339,50 | TWD 325,00 | 74,81K |
| 2026-06-18 | TWD 333,50 | -%1,62 | TWD 330,00 | TWD 340,00 | TWD 328,00 | 53,79K |
| 2026-06-17 | TWD 339,00 | +%0,89 | TWD 331,50 | TWD 340,00 | TWD 325,00 | 44,60K |
| 2026-06-16 | TWD 336,00 | %0,00 | TWD 341,00 | TWD 341,00 | TWD 330,00 | 51,72K |
| 2026-06-15 | TWD 336,00 | -%3,72 | TWD 355,00 | TWD 355,00 | TWD 336,00 | 58,33K |
| 2026-06-12 | TWD 349,00 | +%6,40 | TWD 335,00 | TWD 377,00 | TWD 333,00 | 109,70K |
| 2026-06-11 | TWD 328,00 | -%4,65 | TWD 337,50 | TWD 342,50 | TWD 325,00 | 88,43K |
| 2026-06-10 | TWD 344,00 | -%4,31 | TWD 360,00 | TWD 362,00 | TWD 340,00 | 110,83K |
| 2026-06-09 | TWD 359,50 | +%2,71 | TWD 363,00 | TWD 374,00 | TWD 335,00 | 175,39K |
| 2026-06-08 | TWD 350,00 | -%6,67 | TWD 360,00 | TWD 360,00 | TWD 335,50 | 101,47K |
| 2026-06-05 | TWD 375,00 | -%1,32 | TWD 380,00 | TWD 380,00 | TWD 360,50 | 53,02K |
| 2026-06-04 | TWD 380,00 | -%5,00 | TWD 400,00 | TWD 400,00 | TWD 375,50 | 116,50K |
| 2026-06-03 | TWD 400,00 | -%0,12 | TWD 405,00 | TWD 409,00 | TWD 390,00 | 197,39K |
| 2026-06-02 | TWD 400,50 | +%0,13 | TWD 400,00 | TWD 426,50 | TWD 375,00 | 314,92K |
| 2026-06-01 | TWD 400,00 | +%16,62 | TWD 343,00 | TWD 420,50 | TWD 329,50 | 491,11K |
| 2026-05-29 | TWD 343,00 | +%24,95 | TWD 280,00 | TWD 351,50 | TWD 280,00 | 362,69K |
| 2026-05-28 | TWD 274,50 | -%10,00 | TWD 300,00 | TWD 303,00 | TWD 261,50 | 166,19K |
| 2026-05-27 | TWD 305,00 | -%8,96 | TWD 336,50 | TWD 339,00 | TWD 295,00 | 146,47K |
| 2026-05-26 | TWD 335,00 | -%7,97 | TWD 370,50 | TWD 370,50 | TWD 330,00 | 119,79K |