Weblisher Data Tech Co.,Ltd. 7933
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 28,00+0,70 (+%2,56)
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 28,00 | +%2,56 | TWD 27,55 | TWD 28,00 | TWD 26,70 | 8,30K |
| 2026-10-01 | TWD 27,30 | -%2,50 | TWD 26,70 | TWD 27,30 | TWD 26,60 | 10,00K |
| 2026-09-30 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,00 | TWD 28,00 | 1,00K |
| 2026-09-29 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,00 | TWD 26,80 |
| 6,40K |
| 2026-09-24 | TWD 28,00 | -%0,36 | TWD 26,70 | TWD 28,00 | TWD 26,50 | 16,53K |
| 2026-09-23 | TWD 28,10 | -%3,10 | TWD 29,00 | TWD 29,00 | TWD 27,55 | 9,10K |
| 2026-09-22 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,00 | TWD 28,05 | 5,45K |
| 2026-09-21 | TWD 29,00 | -%1,86 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 4,60K |
| 2026-09-18 | TWD 29,55 | -%3,11 | TWD 29,45 | TWD 29,55 | TWD 29,45 | 6,51K |
| 2026-09-17 | TWD 30,50 | %0,00 | TWD 30,50 | TWD 30,50 | TWD 30,50 | 1,10K |
| 2026-09-16 | TWD 30,50 | +%0,99 | TWD 29,45 | TWD 30,50 | TWD 29,45 | 1,71K |
| 2026-09-15 | TWD 30,20 | -%4,13 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 1,50K |
| 2026-09-14 | TWD 31,50 | %0,00 | TWD 31,50 | TWD 31,50 | TWD 31,50 | 5 |
| 2026-09-11 | TWD 31,50 | -%0,79 | TWD 31,75 | TWD 31,75 | TWD 30,20 | 5,23K |
| 2026-09-10 | TWD 31,75 | +%4,79 | TWD 30,30 | TWD 31,75 | TWD 30,20 | 7,41K |
| 2026-09-09 | TWD 30,30 | +%3,77 | TWD 27,80 | TWD 30,30 | TWD 26,50 | 22,32K |
| 2026-09-08 | TWD 29,20 | -%4,58 | TWD 29,10 | TWD 29,20 | TWD 29,05 | 4,10K |
| 2026-09-07 | TWD 30,60 | -%0,65 | TWD 29,30 | TWD 30,70 | TWD 29,20 | 4,00K |
| 2026-09-04 | TWD 30,80 | %0,00 | TWD 30,80 | TWD 30,80 | TWD 30,80 | 100 |
| 2026-09-03 | TWD 30,80 | +%2,67 | TWD 30,80 | TWD 30,80 | TWD 30,80 | 1,20K |
| 2026-09-02 | TWD 30,00 | -%2,76 | TWD 30,85 | TWD 30,85 | TWD 29,40 | 7,10K |
| 2026-09-01 | TWD 30,85 | -%0,32 | TWD 30,85 | TWD 30,85 | TWD 30,85 | 54 |
| 2026-08-31 | TWD 30,95 | -%3,13 | TWD 31,95 | TWD 31,95 | TWD 29,20 | 14,36K |
| 2026-08-28 | TWD 31,95 | +%4,58 | TWD 30,55 | TWD 32,10 | TWD 29,95 | 31,43K |
| 2026-08-27 | TWD 30,55 | +%0,33 | TWD 30,00 | TWD 30,65 | TWD 30,00 | 6,21K |
| 2026-08-26 | TWD 30,45 | +%4,64 | TWD 29,10 | TWD 30,45 | TWD 29,05 | 10,11K |
| 2026-08-25 | TWD 29,10 | +%0,34 | TWD 29,00 | TWD 29,10 | TWD 28,80 | 10,00K |
| 2026-08-24 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 3,01K |
| 2026-08-21 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 20 |
| 2026-08-20 | TWD 29,00 | +%5,26 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 110 |
| 2026-08-19 | TWD 27,55 | -%5,00 | TWD 27,60 | TWD 29,00 | TWD 27,55 | 7,01K |
| 2026-08-18 | TWD 29,00 | -%0,34 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 100 |
| 2026-08-17 | TWD 29,10 | %0,00 | TWD 29,10 | TWD 29,10 | TWD 29,10 | 110 |
| 2026-08-14 | TWD 29,10 | -%0,34 | TWD 27,85 | TWD 29,20 | TWD 27,85 | 3,43K |
| 2026-08-13 | TWD 29,20 | %0,00 | TWD 29,20 | TWD 29,20 | TWD 29,20 | 104 |
| 2026-08-12 | TWD 29,20 | %0,00 | TWD 29,20 | TWD 29,20 | TWD 29,20 | 1,01K |
| 2026-08-11 | TWD 29,20 | %0,00 | TWD 29,20 | TWD 29,20 | TWD 29,20 | 260 |
| 2026-08-10 | TWD 29,20 | +%4,85 | TWD 29,20 | TWD 29,20 | TWD 27,85 | 1,10K |
| 2026-08-07 | TWD 27,85 | -%4,30 | TWD 29,10 | TWD 29,20 | TWD 27,75 | 12,78K |
| 2026-08-06 | TWD 29,10 | +%0,34 | TWD 29,00 | TWD 29,20 | TWD 28,10 | 6,57K |
| 2026-08-05 | TWD 29,00 | -%1,86 | TWD 30,50 | TWD 30,50 | TWD 29,00 | 2,01K |
| 2026-08-04 | TWD 29,55 | -%3,27 | TWD 30,55 | TWD 31,10 | TWD 29,55 | 7,00K |
| 2026-08-03 | TWD 30,55 | -%8,67 | TWD 33,45 | TWD 33,45 | TWD 30,55 | 5,27K |
| 2026-07-31 | TWD 33,45 | -%0,59 | TWD 33,65 | TWD 33,65 | TWD 30,95 | 42,53K |
| 2026-07-30 | TWD 33,65 | +%22,36 | TWD 27,10 | TWD 33,85 | TWD 25,05 | 139,93K |
| 2026-07-29 | TWD 27,50 | -%1,79 | TWD 26,90 | TWD 27,50 | TWD 24,00 | 74,38K |
| 2026-07-28 | TWD 28,00 | -%5,08 | TWD 28,50 | TWD 28,50 | TWD 23,75 | 106,82K |
| 2026-07-27 | TWD 29,50 | -%8,81 | TWD 32,35 | TWD 32,35 | TWD 26,90 | 101,37K |
| 2026-07-24 | TWD 32,35 | -%10,64 | TWD 34,90 | TWD 35,00 | TWD 30,50 | 137,27K |
| 2026-07-23 | TWD 36,20 | — | TWD 42,00 | TWD 48,70 | TWD 30,65 | 154,81K |