Sitronix Technology Corp. 8016
TWSE · Tayvan · Elektronik Teknoloji
TWD 291,00+2,50 (+%0,87)
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 291,00 | +%0,87 | TWD 286,00 | TWD 291,00 | TWD 286,00 | 388,53K |
| 2026-10-01 | TWD 288,50 | +%1,58 | TWD 287,00 | TWD 288,50 | TWD 285,00 | 490,05K |
| 2026-09-30 | TWD 284,00 | -%0,35 | TWD 286,00 | TWD 286,50 | TWD 283,50 | 406,41K |
| 2026-09-29 | TWD 285,00 | +%0,53 | TWD 284,00 | TWD 286,00 | TWD 282,50 | 330,02K |
| 2026-09-24 | TWD 283,50 | +%0,71 | TWD 281,50 | TWD 283,50 | TWD 278,00 | 315,05K |
| 2026-09-23 | TWD 281,50 | -%0,18 | TWD 282,50 | TWD 289,00 | TWD 281,00 | 357,06K |
| 2026-09-22 | TWD 282,00 | +%0,18 | TWD 285,00 | TWD 286,00 | TWD 282,00 | 365,01K |
| 2026-09-21 | TWD 281,50 | +%0,18 | TWD 283,00 | TWD 284,50 | TWD 279,00 | 453,23K |
| 2026-09-18 | TWD 281,00 | +%1,81 | TWD 282,00 | TWD 282,00 | TWD 277,50 | 591,03K |
| 2026-09-17 | TWD 276,00 | -%0,54 | TWD 279,50 | TWD 281,00 | TWD 276,00 | 370,09K |
| 2026-09-16 | TWD 277,50 | +%1,28 | TWD 277,50 | TWD 277,50 | TWD 271,50 | 439,12K |
| 2026-09-15 | TWD 274,00 | -%1,08 | TWD 277,00 | TWD 278,00 | TWD 274,00 | 381,20K |
| 2026-09-14 | TWD 277,00 | -%0,18 | TWD 277,50 | TWD 280,50 | TWD 273,00 | 415,44K |
| 2026-09-11 | TWD 277,50 | -%0,54 | TWD 276,00 | TWD 278,50 | TWD 274,00 | 526,13K |
| 2026-09-10 | TWD 279,00 | -%1,76 | TWD 281,50 | TWD 284,00 | TWD 277,50 | 502,14K |
| 2026-09-09 | TWD 284,00 | +%2,16 | TWD 279,00 | TWD 284,00 | TWD 276,00 | 688,22K |
| 2026-09-08 | TWD 278,00 | -%4,63 | TWD 285,00 | TWD 286,50 | TWD 275,50 | 1,39M |
| 2026-09-07 | TWD 291,50 | -%0,68 | TWD 296,00 | TWD 296,00 | TWD 290,50 | 245,11K |
| 2026-09-04 | TWD 293,50 | +%1,21 | TWD 295,00 | TWD 295,00 | TWD 289,50 | 235,37K |
| 2026-09-03 | TWD 290,00 | -%1,69 | TWD 298,50 | TWD 298,50 | TWD 289,00 | 515,22K |
| 2026-09-02 | TWD 295,00 | -%0,84 | TWD 295,00 | TWD 300,50 | TWD 295,00 | 364,13K |
| 2026-09-01 | TWD 297,50 | +%2,94 | TWD 288,00 | TWD 302,50 | TWD 288,00 | 595,43K |
| 2026-08-31 | TWD 289,00 | -%2,36 | TWD 292,50 | TWD 293,50 | TWD 288,00 | 545,06K |
| 2026-08-28 | TWD 296,00 | -%1,33 | TWD 303,00 | TWD 304,50 | TWD 296,00 | 495,20K |
| 2026-08-27 | TWD 300,00 | +%1,35 | TWD 297,50 | TWD 302,00 | TWD 291,00 | 514,51K |
| 2026-08-26 | TWD 296,00 | +%1,20 | TWD 295,00 | TWD 296,50 | TWD 291,00 | 350,24K |
| 2026-08-25 | TWD 292,50 | -%1,02 | TWD 295,50 | TWD 296,50 | TWD 290,00 | 344,01K |
| 2026-08-24 | TWD 295,50 | -%0,17 | TWD 295,50 | TWD 299,00 | TWD 293,50 | 359,01K |
| 2026-08-21 | TWD 296,00 | +%1,54 | TWD 292,00 | TWD 299,50 | TWD 289,50 | 543,06K |
| 2026-08-20 | TWD 291,50 | -%1,52 | TWD 299,00 | TWD 301,00 | TWD 287,00 | 1,88M |
| 2026-08-19 | TWD 296,00 | +%2,78 | TWD 283,00 | TWD 298,00 | TWD 282,50 | 1,74M |
| 2026-08-18 | TWD 288,00 | -%4,95 | TWD 301,50 | TWD 305,00 | TWD 288,00 | 1,99M |
| 2026-08-17 | TWD 303,00 | -%0,98 | TWD 306,00 | TWD 308,00 | TWD 300,00 | 518,28K |
| 2026-08-14 | TWD 306,00 | -%3,01 | TWD 316,50 | TWD 317,50 | TWD 304,00 | 1,08M |
| 2026-08-13 | TWD 315,50 | +%1,28 | TWD 315,50 | TWD 324,50 | TWD 314,00 | 1,45M |
| 2026-08-12 | TWD 311,50 | +%1,80 | TWD 309,50 | TWD 316,00 | TWD 307,00 | 790,13K |
| 2026-08-11 | TWD 306,00 | -%1,61 | TWD 309,00 | TWD 312,50 | TWD 306,00 | 617,07K |
| 2026-08-10 | TWD 311,00 | +%0,16 | TWD 312,00 | TWD 318,00 | TWD 306,50 | 1,21M |
| 2026-08-07 | TWD 310,50 | +%0,65 | TWD 315,00 | TWD 323,00 | TWD 308,50 | 2,44M |
| 2026-08-06 | TWD 308,50 | +%5,47 | TWD 291,50 | TWD 315,00 | TWD 289,50 | 1,49M |
| 2026-08-05 | TWD 292,50 | +%4,46 | TWD 289,50 | TWD 300,50 | TWD 289,50 | 1,35M |
| 2026-08-04 | TWD 280,00 | +%1,45 | TWD 273,50 | TWD 281,50 | TWD 270,50 | 868,16K |
| 2026-08-03 | TWD 276,00 | +%3,56 | TWD 263,50 | TWD 282,50 | TWD 263,50 | 1,12M |
| 2026-07-31 | TWD 266,50 | +%4,72 | TWD 270,00 | TWD 275,50 | TWD 262,50 | 1,95M |
| 2026-07-30 | TWD 254,50 | -%3,78 | TWD 262,50 | TWD 266,00 | TWD 251,00 | 1,11M |
| 2026-07-29 | TWD 264,50 | -%3,29 | TWD 277,00 | TWD 286,00 | TWD 257,00 | 1,63M |
| 2026-07-28 | TWD 273,50 | -%6,81 | TWD 286,50 | TWD 286,50 | TWD 273,50 | 989,20K |
| 2026-07-27 | TWD 293,50 | -%0,17 | TWD 296,50 | TWD 300,00 | TWD 286,50 | 1,08M |
| 2026-07-24 | TWD 294,00 | -%1,34 | TWD 292,00 | TWD 305,00 | TWD 292,00 | 810,13K |
| 2026-07-23 | TWD 298,00 | -%0,50 | TWD 296,50 | TWD 301,50 | TWD 293,00 | 969,13K |
| 2026-07-22 | TWD 299,50 | +%3,99 | TWD 293,00 | TWD 309,50 | TWD 293,00 | 1,25M |
| 2026-07-21 | TWD 288,00 | +%5,11 | TWD 275,50 | TWD 290,00 | TWD 275,50 | 769,44K |
| 2026-07-20 | TWD 274,00 | -%4,20 | TWD 286,00 | TWD 287,00 | TWD 267,50 | 1,55M |
| 2026-07-17 | TWD 286,00 | -%3,05 | TWD 285,50 | TWD 292,00 | TWD 282,00 | 1,54M |
| 2026-07-16 | TWD 295,00 | -%2,32 | TWD 299,50 | TWD 301,00 | TWD 292,50 | 1,28M |
| 2026-07-15 | TWD 302,00 | -%2,42 | TWD 318,00 | TWD 319,00 | TWD 302,00 | 1,67M |
| 2026-07-14 | TWD 309,50 | -%5,35 | TWD 323,50 | TWD 324,00 | TWD 296,00 | 3,12M |
| 2026-07-13 | TWD 327,00 | -%9,92 | TWD 367,50 | TWD 368,00 | TWD 327,00 | 3,25M |
| 2026-07-10 | TWD 363,00 | %0,00 | TWD 363,00 | TWD 363,00 | TWD 363,00 | 0 |
| 2026-07-09 | TWD 363,00 | +%3,13 | TWD 357,00 | TWD 376,50 | TWD 351,00 | 3,37M |
| 2026-07-08 | TWD 352,00 | %0,00 | TWD 346,00 | TWD 354,50 | TWD 334,00 | 3,33M |
| 2026-07-07 | TWD 352,00 | +%6,02 | TWD 332,00 | TWD 365,00 | TWD 332,00 | 7,44M |
| 2026-07-06 | TWD 332,00 | -%0,60 | TWD 338,00 | TWD 347,50 | TWD 330,50 | 1,58M |
| 2026-07-03 | TWD 334,00 | +%1,98 | TWD 320,50 | TWD 336,50 | TWD 320,00 | 1,47M |
| 2026-07-02 | TWD 327,50 | -%3,39 | TWD 330,50 | TWD 335,50 | TWD 320,50 | 2,96M |
| 2026-07-01 | TWD 339,00 | +%2,11 | TWD 338,00 | TWD 347,50 | TWD 334,50 | 4,37M |
| 2026-06-30 | TWD 332,00 | +%4,73 | TWD 321,00 | TWD 341,00 | TWD 313,00 | 4,44M |
| 2026-06-29 | TWD 317,00 | +%1,93 | TWD 313,00 | TWD 328,50 | TWD 306,50 | 3,73M |
| 2026-06-26 | TWD 311,00 | -%5,90 | TWD 326,00 | TWD 335,00 | TWD 310,50 | 3,18M |
| 2026-06-25 | TWD 330,50 | +%4,92 | TWD 318,00 | TWD 344,00 | TWD 318,00 | 4,42M |
| 2026-06-24 | TWD 315,00 | -%1,72 | TWD 310,00 | TWD 327,00 | TWD 308,00 | 3,00M |
| 2026-06-23 | TWD 320,50 | +%1,75 | TWD 316,50 | TWD 328,50 | TWD 313,50 | 4,44M |
| 2026-06-22 | TWD 315,00 | +%4,83 | TWD 300,50 | TWD 317,00 | TWD 300,50 | 4,19M |
| 2026-06-18 | TWD 300,50 | +%1,69 | TWD 301,00 | TWD 305,00 | TWD 298,00 | 2,51M |
| 2026-06-17 | TWD 295,50 | +%6,10 | TWD 277,50 | TWD 297,00 | TWD 277,50 | 2,62M |
| 2026-06-16 | TWD 278,50 | +%1,64 | TWD 278,00 | TWD 281,00 | TWD 270,00 | 1,94M |
| 2026-06-15 | TWD 274,00 | -%5,35 | TWD 278,50 | TWD 287,00 | TWD 274,00 | 2,13M |
| 2026-06-12 | TWD 289,50 | +%1,05 | TWD 293,00 | TWD 298,00 | TWD 287,00 | 1,79M |
| 2026-06-11 | TWD 286,50 | %0,00 | TWD 288,00 | TWD 294,50 | TWD 283,00 | 1,34M |
| 2026-06-10 | TWD 286,50 | -%3,05 | TWD 295,00 | TWD 302,00 | TWD 286,00 | 1,49M |
| 2026-06-09 | TWD 295,50 | +%3,68 | TWD 289,00 | TWD 303,00 | TWD 289,00 | 1,27M |
| 2026-06-08 | TWD 285,00 | -%6,10 | TWD 274,50 | TWD 287,00 | TWD 274,00 | 1,35M |
| 2026-06-05 | TWD 303,50 | %0,00 | TWD 301,50 | TWD 306,00 | TWD 298,00 | 2,09M |
| 2026-06-04 | TWD 303,50 | -%0,16 | TWD 302,50 | TWD 307,00 | TWD 302,50 | 1,18M |
| 2026-06-03 | TWD 304,00 | +%0,66 | TWD 307,00 | TWD 310,00 | TWD 303,50 | 1,92M |
| 2026-06-02 | TWD 302,00 | -%2,27 | TWD 309,00 | TWD 309,00 | TWD 296,50 | 2,72M |
| 2026-06-01 | TWD 309,00 | +%0,98 | TWD 306,00 | TWD 310,00 | TWD 298,00 | 3,56M |
| 2026-05-29 | TWD 306,00 | +%2,00 | TWD 304,00 | TWD 306,00 | TWD 298,00 | 3,92M |
| 2026-05-28 | TWD 300,00 | -%0,33 | TWD 303,50 | TWD 305,00 | TWD 297,00 | 3,17M |
| 2026-05-27 | TWD 301,00 | +%3,97 | TWD 292,00 | TWD 305,00 | TWD 290,00 | 4,41M |