TAIFLEX Scientific Co., Ltd. 8039
TWSE · Tayvan · Elektronik Teknoloji
TWD 288,50-12,00 (-%3,99)
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 288,50 | -%3,99 | TWD 297,00 | TWD 297,50 | TWD 285,00 | 29,81M |
| 2026-09-30 | TWD 300,50 | +%9,87 | TWD 279,50 | TWD 300,50 | TWD 277,50 | 31,13M |
| 2026-09-29 | TWD 273,50 | +%5,80 | TWD 257,50 | TWD 273,50 | TWD 256,50 | 13,81M |
| 2026-09-24 | TWD 258,50 | +%0,98 | TWD 255,50 | TWD 261,00 | TWD 254,00 | 6,93M |
| 2026-09-23 | TWD 256,00 | -%2,48 | TWD 264,00 | TWD 264,00 | TWD 253,00 | 8,33M |
| 2026-09-22 | TWD 262,50 | -%0,94 | TWD 270,00 | TWD 277,00 | TWD 261,50 | 10,27M |
| 2026-09-21 | TWD 265,00 | -%1,67 | TWD 270,00 | TWD 272,00 | TWD 262,50 | 9,04M |
| 2026-09-18 | TWD 269,50 | +%4,86 | TWD 260,50 | TWD 271,00 | TWD 257,00 | 18,73M |
| 2026-09-17 | TWD 257,00 | -%6,72 | TWD 278,00 | TWD 279,00 | TWD 256,50 | 21,93M |
| 2026-09-16 | TWD 275,50 | +%2,04 | TWD 277,50 | TWD 278,00 | TWD 271,00 | 12,30M |
| 2026-09-15 | TWD 270,00 | -%1,46 | TWD 273,00 | TWD 285,00 | TWD 269,50 | 17,14M |
| 2026-09-14 | TWD 274,00 | +%0,74 | TWD 268,00 | TWD 280,00 | TWD 261,00 | 14,69M |
| 2026-09-11 | TWD 272,00 | -%1,09 | TWD 272,00 | TWD 280,00 | TWD 270,50 | 21,88M |
| 2026-09-10 | TWD 275,00 | -%5,01 | TWD 287,50 | TWD 295,00 | TWD 273,50 | 23,02M |
| 2026-09-09 | TWD 289,50 | -%1,70 | TWD 294,50 | TWD 299,00 | TWD 282,00 | 32,81M |
| 2026-09-08 | TWD 294,50 | -%9,94 | TWD 327,50 | TWD 327,50 | TWD 294,50 | 39,59M |
| 2026-09-07 | TWD 327,00 | +%9,92 | TWD 324,00 | TWD 327,00 | TWD 306,00 | 21,93M |
| 2026-09-04 | TWD 297,50 | +%1,54 | TWD 307,00 | TWD 321,00 | TWD 295,50 | 40,09M |
| 2026-09-03 | TWD 293,00 | -%6,54 | TWD 316,00 | TWD 318,50 | TWD 291,00 | 38,79M |
| 2026-09-02 | TWD 313,50 | -%1,72 | TWD 319,00 | TWD 325,00 | TWD 311,00 | 22,65M |
| 2026-09-01 | TWD 319,00 | -%2,45 | TWD 328,00 | TWD 334,50 | TWD 309,50 | 36,96M |
| 2026-08-31 | TWD 327,00 | -%4,80 | TWD 343,00 | TWD 347,00 | TWD 309,50 | 38,16M |
| 2026-08-28 | TWD 343,50 | -%2,55 | TWD 363,50 | TWD 364,00 | TWD 335,00 | 58,20M |
| 2026-08-27 | TWD 352,50 | +%9,98 | TWD 340,50 | TWD 352,50 | TWD 340,00 | 22,41M |
| 2026-08-26 | TWD 320,50 | +%9,95 | TWD 302,00 | TWD 320,50 | TWD 294,00 | 45,46M |
| 2026-08-25 | TWD 291,50 | +%10,00 | TWD 265,00 | TWD 291,50 | TWD 259,00 | 59,89M |
| 2026-08-24 | TWD 265,00 | -%6,03 | TWD 282,00 | TWD 295,00 | TWD 265,00 | 50,03M |
| 2026-08-21 | TWD 282,00 | -%0,35 | TWD 274,00 | TWD 306,00 | TWD 261,00 | 68,43M |
| 2026-08-20 | TWD 283,00 | +%4,24 | TWD 286,00 | TWD 298,50 | TWD 271,50 | 43,25M |
| 2026-08-19 | TWD 271,50 | -%2,16 | TWD 270,00 | TWD 284,00 | TWD 266,00 | 41,83M |
| 2026-08-18 | TWD 277,50 | +%7,14 | TWD 258,00 | TWD 284,50 | TWD 258,00 | 31,57M |
| 2026-08-17 | TWD 259,00 | -%4,95 | TWD 274,00 | TWD 286,50 | TWD 253,00 | 31,84M |
| 2026-08-14 | TWD 272,50 | +%9,22 | TWD 259,50 | TWD 274,00 | TWD 246,50 | 55,60M |
| 2026-08-13 | TWD 249,50 | +%9,91 | TWD 228,00 | TWD 249,50 | TWD 227,50 | 22,54M |
| 2026-08-12 | TWD 227,00 | +%5,09 | TWD 215,00 | TWD 231,00 | TWD 210,50 | 30,14M |
| 2026-08-11 | TWD 216,00 | -%4,42 | TWD 226,00 | TWD 229,00 | TWD 215,00 | 13,15M |
| 2026-08-10 | TWD 226,00 | -%4,84 | TWD 250,00 | TWD 254,00 | TWD 224,50 | 44,27M |
| 2026-08-07 | TWD 237,50 | +%9,95 | TWD 230,50 | TWD 237,50 | TWD 230,50 | 7,10M |
| 2026-08-06 | TWD 216,00 | -%1,82 | TWD 222,50 | TWD 229,50 | TWD 214,00 | 29,05M |
| 2026-08-05 | TWD 220,00 | +%10,00 | TWD 214,50 | TWD 220,00 | TWD 214,50 | 7,60M |
| 2026-08-04 | TWD 200,00 | +%4,99 | TWD 191,50 | TWD 203,50 | TWD 190,50 | 30,86M |
| 2026-08-03 | TWD 190,50 | +%9,80 | TWD 170,50 | TWD 190,50 | TWD 168,50 | 18,27M |
| 2026-07-31 | TWD 173,50 | +%9,81 | TWD 171,00 | TWD 173,50 | TWD 163,00 | 32,19M |
| 2026-07-30 | TWD 158,00 | -%9,97 | TWD 158,00 | TWD 177,00 | TWD 158,00 | 36,38M |
| 2026-07-29 | TWD 175,50 | -%9,77 | TWD 180,00 | TWD 181,50 | TWD 175,50 | 7,16M |
| 2026-07-28 | TWD 194,50 | -%9,95 | TWD 194,50 | TWD 194,50 | TWD 194,50 | 3,54M |
| 2026-07-27 | TWD 216,00 | -%10,00 | TWD 235,00 | TWD 244,00 | TWD 216,00 | 42,96M |
| 2026-07-24 | TWD 240,00 | -%6,25 | TWD 251,50 | TWD 257,50 | TWD 235,00 | 55,93M |
| 2026-07-23 | TWD 256,00 | +%9,87 | TWD 242,00 | TWD 256,00 | TWD 231,00 | 47,58M |
| 2026-07-22 | TWD 233,00 | +%9,91 | TWD 226,50 | TWD 233,00 | TWD 219,00 | 27,53M |
| 2026-07-21 | TWD 212,00 | +%9,84 | TWD 196,00 | TWD 212,00 | TWD 194,00 | 13,08M |
| 2026-07-20 | TWD 193,00 | +%0,26 | TWD 199,50 | TWD 202,00 | TWD 178,00 | 53,82M |
| 2026-07-17 | TWD 192,50 | -%3,51 | TWD 194,00 | TWD 201,00 | TWD 188,00 | 57,55M |
| 2026-07-16 | TWD 199,50 | +%9,92 | TWD 189,00 | TWD 199,50 | TWD 189,00 | 13,99M |
| 2026-07-15 | TWD 181,50 | -%2,16 | TWD 186,00 | TWD 194,00 | TWD 180,00 | 46,80M |
| 2026-07-14 | TWD 185,50 | +%9,76 | TWD 173,00 | TWD 185,50 | TWD 169,00 | 47,33M |
| 2026-07-13 | TWD 169,00 | +%9,74 | TWD 169,00 | TWD 169,00 | TWD 169,00 | 8,69M |
| 2026-07-10 | TWD 154,00 | %0,00 | TWD 154,00 | TWD 154,00 | TWD 154,00 | 0 |
| 2026-07-09 | TWD 154,00 | +%10,00 | TWD 143,00 | TWD 154,00 | TWD 142,00 | 16,32M |
| 2026-07-08 | TWD 140,00 | -%0,71 | TWD 143,50 | TWD 146,50 | TWD 137,50 | 4,58M |
| 2026-07-07 | TWD 141,00 | -%5,69 | TWD 148,50 | TWD 149,50 | TWD 140,00 | 10,01M |
| 2026-07-06 | TWD 149,50 | -%0,99 | TWD 151,00 | TWD 160,00 | TWD 149,50 | 11,66M |
| 2026-07-03 | TWD 151,00 | +%2,03 | TWD 147,00 | TWD 156,00 | TWD 146,50 | 8,16M |
| 2026-07-02 | TWD 148,00 | +%1,72 | TWD 143,50 | TWD 149,50 | TWD 143,00 | 5,01M |
| 2026-07-01 | TWD 145,50 | -%2,35 | TWD 149,00 | TWD 157,50 | TWD 144,50 | 12,43M |
| 2026-06-30 | TWD 149,00 | +%8,36 | TWD 140,00 | TWD 149,00 | TWD 140,00 | 8,67M |
| 2026-06-29 | TWD 137,50 | %0,00 | TWD 141,50 | TWD 143,50 | TWD 135,50 | 3,50M |
| 2026-06-26 | TWD 137,50 | -%4,18 | TWD 143,00 | TWD 146,50 | TWD 137,50 | 4,07M |
| 2026-06-25 | TWD 143,50 | -%3,04 | TWD 150,00 | TWD 153,00 | TWD 143,50 | 4,11M |
| 2026-06-24 | TWD 148,00 | +%1,72 | TWD 143,00 | TWD 151,00 | TWD 142,50 | 4,15M |
| 2026-06-23 | TWD 145,50 | -%4,90 | TWD 154,00 | TWD 154,00 | TWD 144,00 | 7,12M |
| 2026-06-22 | TWD 153,00 | +%5,15 | TWD 146,00 | TWD 155,50 | TWD 146,00 | 10,64M |
| 2026-06-18 | TWD 145,50 | -%0,34 | TWD 147,00 | TWD 149,00 | TWD 143,50 | 5,23M |
| 2026-06-17 | TWD 146,00 | +%3,18 | TWD 141,50 | TWD 150,00 | TWD 139,00 | 8,03M |
| 2026-06-16 | TWD 141,50 | -%4,07 | TWD 150,00 | TWD 151,00 | TWD 141,00 | 7,27M |
| 2026-06-15 | TWD 147,50 | -%1,34 | TWD 153,00 | TWD 153,50 | TWD 147,50 | 11,30M |
| 2026-06-12 | TWD 149,50 | +%9,93 | TWD 141,00 | TWD 149,50 | TWD 141,00 | 17,65M |
| 2026-06-11 | TWD 136,00 | +%5,43 | TWD 127,50 | TWD 138,00 | TWD 126,50 | 7,76M |
| 2026-06-10 | TWD 129,00 | -%3,37 | TWD 131,50 | TWD 137,50 | TWD 128,00 | 6,14M |
| 2026-06-09 | TWD 133,50 | +%2,30 | TWD 131,00 | TWD 134,00 | TWD 127,50 | 7,44M |
| 2026-06-08 | TWD 130,50 | -%7,12 | TWD 126,50 | TWD 131,50 | TWD 126,50 | 8,30M |
| 2026-06-05 | TWD 140,50 | %0,00 | TWD 140,00 | TWD 142,50 | TWD 132,50 | 8,76M |
| 2026-06-04 | TWD 140,50 | -%6,64 | TWD 147,50 | TWD 150,00 | TWD 140,50 | 11,55M |
| 2026-06-03 | TWD 150,50 | +%2,38 | TWD 149,50 | TWD 157,00 | TWD 146,50 | 16,17M |
| 2026-06-02 | TWD 147,00 | -%3,92 | TWD 156,50 | TWD 160,50 | TWD 143,00 | 17,44M |
| 2026-06-01 | TWD 153,00 | -%5,56 | TWD 161,50 | TWD 161,50 | TWD 149,00 | 32,37M |
| 2026-05-29 | TWD 162,00 | +%5,54 | TWD 161,00 | TWD 168,50 | TWD 156,00 | 41,40M |
| 2026-05-28 | TWD 153,50 | -%4,06 | TWD 162,00 | TWD 162,00 | TWD 150,00 | 20,91M |
| 2026-05-27 | TWD 160,00 | +%2,89 | TWD 158,00 | TWD 166,50 | TWD 153,00 | 26,63M |
| 2026-05-26 | TWD 155,50 | +%4,01 | TWD 151,00 | TWD 156,50 | TWD 148,50 | 13,58M |