Topoint Technology Co., Ltd. 8021
TWSE · Tayvan · Üretici İmalatı
TWD 503,00+17,00 (+%3,50)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 503,00 | +%3,50 | TWD 487,00 | TWD 503,00 | TWD 487,00 | 1,35M |
| 2026-09-30 | TWD 486,00 | +%1,25 | TWD 486,00 | TWD 487,50 | TWD 480,00 | 794,15K |
| 2026-09-29 | TWD 480,00 | %0,00 | TWD 475,50 | TWD 481,50 | TWD 470,00 | 706,84K |
| 2026-09-24 | TWD 480,00 | +%0,42 | TWD 480,50 | TWD 480,50 | TWD 474,50 | 877,30K |
| 2026-09-23 | TWD 478,00 | +%0,21 | TWD 471,50 | TWD 480,00 | TWD 464,00 | 1,95M |
| 2026-09-22 | TWD 477,00 | +%2,36 | TWD 471,50 | TWD 480,00 | TWD 460,00 | 12,95M |
| 2026-09-21 | TWD 466,00 | +%1,30 | TWD 461,50 | TWD 481,00 | TWD 457,00 | 8,21M |
| 2026-09-18 | TWD 460,00 | +%2,22 | TWD 468,00 | TWD 476,00 | TWD 444,00 | 8,13M |
| 2026-09-17 | TWD 450,00 | +%2,27 | TWD 458,00 | TWD 481,00 | TWD 446,50 | 10,03M |
| 2026-09-16 | TWD 440,00 | +%1,97 | TWD 433,00 | TWD 443,00 | TWD 411,50 | 8,16M |
| 2026-09-15 | TWD 431,50 | -%2,49 | TWD 442,50 | TWD 445,00 | TWD 428,00 | 523,46K |
| 2026-09-14 | TWD 442,50 | +%5,73 | TWD 414,00 | TWD 444,50 | TWD 410,50 | 786,46K |
| 2026-09-11 | TWD 418,50 | -%4,45 | TWD 430,00 | TWD 430,00 | TWD 418,00 | 1,04M |
| 2026-09-10 | TWD 438,00 | -%1,02 | TWD 445,50 | TWD 449,50 | TWD 431,00 | 937,54K |
| 2026-09-09 | TWD 442,50 | -%1,67 | TWD 448,00 | TWD 451,50 | TWD 439,50 | 1,27M |
| 2026-09-08 | TWD 450,00 | -%2,60 | TWD 441,00 | TWD 461,00 | TWD 431,00 | 14,86M |
| 2026-09-07 | TWD 462,00 | +%10,00 | TWD 445,00 | TWD 462,00 | TWD 444,00 | 12,60M |
| 2026-09-04 | TWD 420,00 | +%1,57 | TWD 425,00 | TWD 426,00 | TWD 413,00 | 6,19M |
| 2026-09-03 | TWD 413,50 | -%9,91 | TWD 461,00 | TWD 462,00 | TWD 413,50 | 14,01M |
| 2026-09-02 | TWD 459,00 | +%2,00 | TWD 445,00 | TWD 461,00 | TWD 438,50 | 7,01M |
| 2026-09-01 | TWD 450,00 | +%3,45 | TWD 435,00 | TWD 465,00 | TWD 430,00 | 8,51M |
| 2026-08-31 | TWD 435,00 | -%4,19 | TWD 442,50 | TWD 461,00 | TWD 423,50 | 8,83M |
| 2026-08-28 | TWD 454,00 | +%7,46 | TWD 433,50 | TWD 463,50 | TWD 426,00 | 15,75M |
| 2026-08-27 | TWD 422,50 | +%0,96 | TWD 429,00 | TWD 430,00 | TWD 415,00 | 4,94M |
| 2026-08-26 | TWD 418,50 | +%3,59 | TWD 404,00 | TWD 437,50 | TWD 398,50 | 7,97M |
| 2026-08-25 | TWD 404,00 | +%3,99 | TWD 384,00 | TWD 404,00 | TWD 373,50 | 3,80M |
| 2026-08-24 | TWD 388,50 | -%2,14 | TWD 397,00 | TWD 411,00 | TWD 388,00 | 3,11M |
| 2026-08-21 | TWD 397,00 | -%2,82 | TWD 407,00 | TWD 410,50 | TWD 394,00 | 3,26M |
| 2026-08-20 | TWD 408,50 | +%3,81 | TWD 402,50 | TWD 418,50 | TWD 401,00 | 4,88M |
| 2026-08-19 | TWD 393,50 | -%3,67 | TWD 392,00 | TWD 413,00 | TWD 391,00 | 5,13M |
| 2026-08-18 | TWD 408,50 | -%4,56 | TWD 437,00 | TWD 452,00 | TWD 400,00 | 10,43M |
| 2026-08-17 | TWD 428,00 | -%1,38 | TWD 423,50 | TWD 431,00 | TWD 395,00 | 1,54M |
| 2026-08-14 | TWD 434,00 | +%1,17 | TWD 431,00 | TWD 437,00 | TWD 415,00 | 1,06M |
| 2026-08-13 | TWD 429,00 | +%0,47 | TWD 439,00 | TWD 446,50 | TWD 427,50 | 976,73K |
| 2026-08-12 | TWD 427,00 | -%2,73 | TWD 439,50 | TWD 441,00 | TWD 421,00 | 1,09M |
| 2026-08-11 | TWD 439,00 | +%1,04 | TWD 424,50 | TWD 444,00 | TWD 414,00 | 1,29M |
| 2026-08-10 | TWD 434,50 | +%10,00 | TWD 408,50 | TWD 434,50 | TWD 408,50 | 5,83M |
| 2026-08-07 | TWD 395,00 | -%5,39 | TWD 420,00 | TWD 424,00 | TWD 392,00 | 6,76M |
| 2026-08-06 | TWD 417,50 | +%5,43 | TWD 395,50 | TWD 432,00 | TWD 384,50 | 9,85M |
| 2026-08-05 | TWD 396,00 | +%1,41 | TWD 429,50 | TWD 429,50 | TWD 392,00 | 11,03M |
| 2026-08-04 | TWD 390,50 | +%10,00 | TWD 370,00 | TWD 390,50 | TWD 363,50 | 5,21M |
| 2026-08-03 | TWD 355,00 | +%9,91 | TWD 331,50 | TWD 355,00 | TWD 330,00 | 3,10M |
| 2026-07-31 | TWD 323,00 | +%9,86 | TWD 323,00 | TWD 323,00 | TWD 323,00 | 590,22K |
| 2026-07-30 | TWD 294,00 | -%7,11 | TWD 290,50 | TWD 320,00 | TWD 285,00 | 8,46M |
| 2026-07-29 | TWD 316,50 | -%9,96 | TWD 346,00 | TWD 349,50 | TWD 316,50 | 1,98M |
| 2026-07-28 | TWD 351,50 | -%9,99 | TWD 360,00 | TWD 366,00 | TWD 351,50 | 3,17M |
| 2026-07-27 | TWD 390,50 | +%5,54 | TWD 372,00 | TWD 390,50 | TWD 360,50 | 6,62M |
| 2026-07-24 | TWD 370,00 | -%8,98 | TWD 396,00 | TWD 417,00 | TWD 367,50 | 8,12M |
| 2026-07-23 | TWD 406,50 | -%2,87 | TWD 420,50 | TWD 435,00 | TWD 399,00 | 7,87M |
| 2026-07-22 | TWD 418,50 | +%9,99 | TWD 407,50 | TWD 418,50 | TWD 397,00 | 4,39M |
| 2026-07-21 | TWD 380,50 | -%7,08 | TWD 401,50 | TWD 409,50 | TWD 380,00 | 9,78M |
| 2026-07-20 | TWD 409,50 | -%9,90 | TWD 416,00 | TWD 422,00 | TWD 409,50 | 3,65M |
| 2026-07-17 | TWD 454,50 | -%10,00 | TWD 473,00 | TWD 473,00 | TWD 454,50 | 836,02K |
| 2026-07-16 | TWD 505,00 | -%5,08 | TWD 514,00 | TWD 530,00 | TWD 505,00 | 531,80K |
| 2026-07-15 | TWD 532,00 | +%9,13 | TWD 500,00 | TWD 532,00 | TWD 499,00 | 940,28K |
| 2026-07-14 | TWD 487,50 | -%4,04 | TWD 508,00 | TWD 508,00 | TWD 460,50 | 1,04M |
| 2026-07-13 | TWD 508,00 | -%2,50 | TWD 528,00 | TWD 528,00 | TWD 499,00 | 646,97K |
| 2026-07-10 | TWD 521,00 | %0,00 | TWD 521,00 | TWD 521,00 | TWD 521,00 | 0 |
| 2026-07-09 | TWD 521,00 | +%0,58 | TWD 534,00 | TWD 534,00 | TWD 508,00 | 453,63K |
| 2026-07-08 | TWD 518,00 | +%4,02 | TWD 506,00 | TWD 520,00 | TWD 500,00 | 1,24M |
| 2026-07-07 | TWD 498,00 | -%6,04 | TWD 530,00 | TWD 530,00 | TWD 483,00 | 1,37M |
| 2026-07-06 | TWD 530,00 | -%5,02 | TWD 569,00 | TWD 569,00 | TWD 530,00 | 645,13K |
| 2026-07-03 | TWD 558,00 | +%2,57 | TWD 529,00 | TWD 558,00 | TWD 520,00 | 1,56M |
| 2026-07-02 | TWD 544,00 | -%3,03 | TWD 548,00 | TWD 584,00 | TWD 531,00 | 10,10M |
| 2026-07-01 | TWD 561,00 | -%2,26 | TWD 591,00 | TWD 623,00 | TWD 556,00 | 13,12M |
| 2026-06-30 | TWD 574,00 | +%9,96 | TWD 542,00 | TWD 574,00 | TWD 542,00 | 1,82M |
| 2026-06-29 | TWD 522,00 | -%2,43 | TWD 545,00 | TWD 545,00 | TWD 515,00 | 1,57M |
| 2026-06-26 | TWD 535,00 | -%3,95 | TWD 550,00 | TWD 553,00 | TWD 511,00 | 2,01M |
| 2026-06-25 | TWD 557,00 | -%2,28 | TWD 570,00 | TWD 570,00 | TWD 550,00 | 853,09K |
| 2026-06-24 | TWD 570,00 | +%0,53 | TWD 555,00 | TWD 571,00 | TWD 539,00 | 1,53M |
| 2026-06-23 | TWD 567,00 | -%2,41 | TWD 581,00 | TWD 581,00 | TWD 559,00 | 1,34M |
| 2026-06-22 | TWD 581,00 | +%7,00 | TWD 551,00 | TWD 581,00 | TWD 551,00 | 2,38M |
| 2026-06-18 | TWD 543,00 | +%0,18 | TWD 554,00 | TWD 554,00 | TWD 531,00 | 1,09M |
| 2026-06-17 | TWD 542,00 | +%4,63 | TWD 524,00 | TWD 550,00 | TWD 524,00 | 2,31M |
| 2026-06-16 | TWD 518,00 | +%2,37 | TWD 495,00 | TWD 523,00 | TWD 495,00 | 1,93M |
| 2026-06-15 | TWD 506,00 | -%3,07 | TWD 528,00 | TWD 529,00 | TWD 503,00 | 14,14M |
| 2026-06-12 | TWD 522,00 | -%8,42 | TWD 608,00 | TWD 627,00 | TWD 522,00 | 26,05M |
| 2026-06-11 | TWD 570,00 | +%2,52 | TWD 529,00 | TWD 581,00 | TWD 501,00 | 27,88M |
| 2026-06-10 | TWD 556,00 | +%9,88 | TWD 519,00 | TWD 556,00 | TWD 517,00 | 17,63M |
| 2026-06-09 | TWD 506,00 | +%10,00 | TWD 500,00 | TWD 506,00 | TWD 470,00 | 9,15M |
| 2026-06-08 | TWD 460,00 | +%0,44 | TWD 412,50 | TWD 460,00 | TWD 412,50 | 1,85M |
| 2026-06-05 | TWD 458,00 | +%3,85 | TWD 430,00 | TWD 458,00 | TWD 415,00 | 913,43K |
| 2026-06-04 | TWD 441,00 | -%6,17 | TWD 460,00 | TWD 460,00 | TWD 438,50 | 857,28K |
| 2026-06-03 | TWD 470,00 | +%5,62 | TWD 461,50 | TWD 470,00 | TWD 458,00 | 1,32M |
| 2026-06-02 | TWD 445,00 | -%4,09 | TWD 476,50 | TWD 476,50 | TWD 440,00 | 914,84K |
| 2026-06-01 | TWD 464,00 | +%3,11 | TWD 466,00 | TWD 475,00 | TWD 463,50 | 1,70M |
| 2026-05-29 | TWD 450,00 | +%7,66 | TWD 438,00 | TWD 450,00 | TWD 438,00 | 1,83M |
| 2026-05-28 | TWD 418,00 | -%4,13 | TWD 442,50 | TWD 453,00 | TWD 418,00 | 1,26M |
| 2026-05-27 | TWD 436,00 | -%6,14 | TWD 468,00 | TWD 468,00 | TWD 436,00 | 1,24M |
| 2026-05-26 | TWD 464,50 | +%0,11 | TWD 440,00 | TWD 464,50 | TWD 425,00 | 2,71M |