IC Plus Corp. 8040
TPEX · Tayvan · Elektronik Teknoloji
TWD 95,70+0,30 (+%0,31)
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 95,70 | +%0,31 | TWD 95,00 | TWD 97,90 | TWD 94,80 | 1,72M |
| 2026-10-01 | TWD 95,40 | -%3,15 | TWD 98,00 | TWD 99,00 | TWD 95,40 | 2,77M |
| 2026-09-30 | TWD 98,50 | -%1,50 | TWD 101,00 | TWD 102,50 | TWD 98,00 | 4,60M |
| 2026-09-29 | TWD 100,00 | +%5,82 | TWD 93,00 | TWD 102,50 | TWD 92,50 | 8,67M |
| 2026-09-24 | TWD 94,50 | +%3,73 | TWD 92,30 | TWD 97,60 | TWD 92,30 | 10,49M |
| 2026-09-23 | TWD 91,10 | +%7,05 | TWD 86,80 | TWD 93,00 | TWD 85,40 | 7,01M |
| 2026-09-22 | TWD 85,10 | +%1,92 | TWD 84,70 | TWD 91,50 | TWD 84,70 | 5,59M |
| 2026-09-21 | TWD 83,50 | +%0,97 | TWD 83,00 | TWD 86,70 | TWD 82,10 | 3,03M |
| 2026-09-18 | TWD 82,70 | +%5,62 | TWD 79,50 | TWD 83,50 | TWD 78,50 | 2,29M |
| 2026-09-17 | TWD 78,30 | +%0,13 | TWD 79,20 | TWD 83,00 | TWD 78,30 | 1,26M |
| 2026-09-16 | TWD 78,20 | +%0,77 | TWD 77,80 | TWD 79,90 | TWD 77,80 | 597,02K |
| 2026-09-15 | TWD 77,60 | -%0,64 | TWD 77,70 | TWD 78,80 | TWD 77,20 | 434,92K |
| 2026-09-14 | TWD 78,10 | +%1,17 | TWD 76,50 | TWD 78,70 | TWD 75,50 | 727,03K |
| 2026-09-11 | TWD 77,20 | -%3,50 | TWD 77,80 | TWD 79,30 | TWD 76,60 | 1,15M |
| 2026-09-10 | TWD 80,00 | +%1,01 | TWD 78,50 | TWD 82,20 | TWD 77,10 | 1,61M |
| 2026-09-09 | TWD 79,20 | +%0,25 | TWD 78,10 | TWD 81,40 | TWD 77,80 | 1,51M |
| 2026-09-08 | TWD 79,00 | -%4,24 | TWD 82,80 | TWD 83,80 | TWD 78,40 | 5,02M |
| 2026-09-07 | TWD 82,50 | +%10,00 | TWD 77,50 | TWD 82,50 | TWD 74,50 | 4,89M |
| 2026-09-04 | TWD 75,00 | +%0,40 | TWD 74,70 | TWD 76,50 | TWD 73,70 | 1,34M |
| 2026-09-03 | TWD 74,70 | -%9,89 | TWD 85,90 | TWD 85,90 | TWD 74,70 | 4,71M |
| 2026-09-02 | TWD 82,90 | +%9,95 | TWD 82,90 | TWD 82,90 | TWD 82,90 | 745,43K |
| 2026-09-01 | TWD 75,40 | +%9,91 | TWD 75,40 | TWD 75,40 | TWD 75,40 | 251,00K |
| 2026-08-31 | TWD 68,60 | -%5,12 | TWD 71,00 | TWD 71,00 | TWD 68,40 | 475,80K |
| 2026-08-28 | TWD 72,30 | +%0,98 | TWD 71,70 | TWD 73,30 | TWD 71,20 | 466,00K |
| 2026-08-27 | TWD 71,60 | -%0,56 | TWD 72,80 | TWD 72,80 | TWD 70,80 | 252,33K |
| 2026-08-26 | TWD 72,00 | +%1,84 | TWD 70,90 | TWD 73,80 | TWD 70,80 | 305,54K |
| 2026-08-25 | TWD 70,70 | +%1,73 | TWD 69,40 | TWD 70,70 | TWD 67,60 | 157,07K |
| 2026-08-24 | TWD 69,50 | -%0,14 | TWD 69,90 | TWD 70,60 | TWD 69,30 | 212,00K |
| 2026-08-21 | TWD 69,60 | -%0,14 | TWD 70,10 | TWD 71,20 | TWD 69,50 | 278,10K |
| 2026-08-20 | TWD 69,70 | -%2,11 | TWD 72,70 | TWD 72,70 | TWD 69,50 | 245,46K |
| 2026-08-19 | TWD 71,20 | +%2,30 | TWD 67,80 | TWD 71,80 | TWD 67,40 | 267,02K |
| 2026-08-18 | TWD 69,60 | -%4,66 | TWD 73,10 | TWD 73,20 | TWD 69,00 | 479,52K |
| 2026-08-17 | TWD 73,00 | %0,00 | TWD 72,80 | TWD 73,90 | TWD 72,50 | 235,05K |
| 2026-08-14 | TWD 73,00 | -%1,62 | TWD 74,30 | TWD 74,90 | TWD 72,70 | 337,74K |
| 2026-08-13 | TWD 74,20 | -%1,20 | TWD 75,40 | TWD 76,50 | TWD 74,00 | 358,80K |
| 2026-08-12 | TWD 75,10 | +%0,54 | TWD 75,10 | TWD 75,90 | TWD 74,70 | 243,03K |
| 2026-08-11 | TWD 74,70 | -%1,71 | TWD 74,90 | TWD 75,50 | TWD 74,10 | 278,00K |
| 2026-08-10 | TWD 76,00 | +%4,11 | TWD 74,10 | TWD 76,80 | TWD 73,80 | 649,03K |
| 2026-08-07 | TWD 73,00 | +%1,11 | TWD 72,90 | TWD 75,30 | TWD 71,50 | 533,00K |
| 2026-08-06 | TWD 72,20 | -%2,30 | TWD 73,80 | TWD 74,00 | TWD 71,50 | 323,02K |
| 2026-08-05 | TWD 73,90 | +%5,57 | TWD 72,60 | TWD 74,40 | TWD 71,30 | 602,03K |
| 2026-08-04 | TWD 70,00 | +%2,04 | TWD 68,60 | TWD 70,40 | TWD 67,00 | 365,10K |
| 2026-08-03 | TWD 68,60 | +%3,94 | TWD 64,70 | TWD 69,60 | TWD 64,70 | 621,00K |
| 2026-07-31 | TWD 66,00 | +%7,84 | TWD 66,80 | TWD 66,80 | TWD 64,00 | 576,31K |
| 2026-07-30 | TWD 61,20 | -%5,12 | TWD 62,70 | TWD 64,70 | TWD 60,50 | 1,05M |
| 2026-07-29 | TWD 64,50 | -%4,59 | TWD 67,10 | TWD 67,70 | TWD 60,90 | 1,36M |
| 2026-07-28 | TWD 67,60 | -%6,76 | TWD 72,00 | TWD 72,00 | TWD 67,30 | 722,66K |
| 2026-07-27 | TWD 72,50 | -%0,68 | TWD 72,20 | TWD 74,00 | TWD 70,10 | 506,00K |
| 2026-07-24 | TWD 73,00 | -%3,57 | TWD 75,10 | TWD 75,90 | TWD 72,60 | 455,01K |
| 2026-07-23 | TWD 75,70 | -%1,94 | TWD 77,30 | TWD 77,80 | TWD 74,90 | 377,01K |
| 2026-07-22 | TWD 77,20 | +%1,05 | TWD 79,50 | TWD 80,90 | TWD 76,60 | 441,00K |
| 2026-07-21 | TWD 76,40 | +%4,09 | TWD 76,60 | TWD 78,60 | TWD 74,60 | 588,67K |
| 2026-07-20 | TWD 73,40 | -%2,65 | TWD 75,20 | TWD 76,20 | TWD 70,00 | 1,48M |
| 2026-07-17 | TWD 75,40 | -%8,61 | TWD 78,00 | TWD 79,80 | TWD 75,20 | 1,17M |
| 2026-07-16 | TWD 82,50 | -%3,62 | TWD 83,90 | TWD 84,50 | TWD 82,30 | 522,08K |
| 2026-07-15 | TWD 85,60 | -%0,35 | TWD 86,50 | TWD 86,80 | TWD 85,00 | 568,20K |
| 2026-07-14 | TWD 85,90 | -%3,16 | TWD 88,10 | TWD 89,90 | TWD 80,80 | 1,29M |
| 2026-07-13 | TWD 88,70 | -%4,52 | TWD 93,50 | TWD 94,50 | TWD 88,10 | 1,51M |
| 2026-07-10 | TWD 92,90 | %0,00 | TWD 92,90 | TWD 92,90 | TWD 92,90 | 0 |
| 2026-07-09 | TWD 92,90 | -%1,69 | TWD 94,40 | TWD 95,90 | TWD 92,70 | 1,10M |
| 2026-07-08 | TWD 94,50 | -%0,63 | TWD 95,20 | TWD 96,00 | TWD 89,20 | 1,76M |
| 2026-07-07 | TWD 95,10 | -%3,94 | TWD 99,70 | TWD 100,50 | TWD 93,50 | 1,62M |
| 2026-07-06 | TWD 99,00 | -%3,41 | TWD 103,50 | TWD 105,00 | TWD 99,00 | 1,13M |
| 2026-07-03 | TWD 102,50 | +%0,49 | TWD 101,00 | TWD 105,00 | TWD 100,00 | 1,20M |
| 2026-07-02 | TWD 102,00 | +%0,49 | TWD 101,00 | TWD 104,00 | TWD 99,70 | 1,45M |
| 2026-07-01 | TWD 101,50 | -%9,38 | TWD 116,50 | TWD 120,00 | TWD 101,00 | 5,36M |
| 2026-06-30 | TWD 112,00 | +%9,80 | TWD 103,50 | TWD 112,00 | TWD 102,50 | 2,58M |
| 2026-06-29 | TWD 102,00 | -%4,67 | TWD 107,00 | TWD 108,50 | TWD 99,50 | 2,65M |
| 2026-06-26 | TWD 107,00 | -%8,15 | TWD 115,50 | TWD 122,50 | TWD 106,00 | 6,89M |
| 2026-06-25 | TWD 116,50 | -%6,80 | TWD 126,00 | TWD 126,50 | TWD 116,00 | 8,94M |
| 2026-06-24 | TWD 125,00 | +%9,65 | TWD 113,00 | TWD 125,00 | TWD 113,00 | 15,12M |
| 2026-06-23 | TWD 114,00 | +%9,62 | TWD 107,00 | TWD 114,00 | TWD 101,00 | 8,11M |
| 2026-06-22 | TWD 104,00 | +%9,70 | TWD 97,50 | TWD 104,00 | TWD 97,20 | 1,82M |
| 2026-06-18 | TWD 94,80 | +%1,39 | TWD 94,10 | TWD 97,20 | TWD 94,10 | 720,00K |
| 2026-06-17 | TWD 93,50 | -%0,43 | TWD 92,70 | TWD 94,70 | TWD 91,90 | 705,96K |
| 2026-06-16 | TWD 93,90 | -%3,20 | TWD 97,40 | TWD 98,30 | TWD 93,90 | 1,01M |
| 2026-06-15 | TWD 97,00 | +%1,89 | TWD 96,00 | TWD 100,00 | TWD 94,40 | 1,99M |
| 2026-06-12 | TWD 95,20 | -%1,35 | TWD 100,00 | TWD 101,00 | TWD 94,60 | 1,52M |
| 2026-06-11 | TWD 96,50 | +%1,69 | TWD 97,10 | TWD 99,40 | TWD 93,60 | 1,73M |
| 2026-06-10 | TWD 94,90 | -%2,97 | TWD 95,80 | TWD 104,50 | TWD 94,00 | 1,99M |
| 2026-06-09 | TWD 97,80 | +%2,95 | TWD 96,10 | TWD 99,30 | TWD 92,10 | 1,80M |
| 2026-06-08 | TWD 95,00 | -%7,32 | TWD 92,30 | TWD 96,00 | TWD 92,30 | 1,75M |
| 2026-06-05 | TWD 102,50 | -%0,97 | TWD 102,50 | TWD 103,50 | TWD 96,50 | 1,54M |
| 2026-06-04 | TWD 103,50 | -%1,90 | TWD 105,00 | TWD 109,00 | TWD 101,50 | 1,85M |
| 2026-06-03 | TWD 105,50 | %0,00 | TWD 108,00 | TWD 110,00 | TWD 104,00 | 1,54M |
| 2026-06-02 | TWD 105,50 | -%6,22 | TWD 113,00 | TWD 113,50 | TWD 104,00 | 2,75M |
| 2026-06-01 | TWD 112,50 | +%0,90 | TWD 112,00 | TWD 117,50 | TWD 111,00 | 2,48M |
| 2026-05-29 | TWD 111,50 | +%1,83 | TWD 110,00 | TWD 114,00 | TWD 109,50 | 2,35M |
| 2026-05-28 | TWD 109,50 | -%3,10 | TWD 113,50 | TWD 120,00 | TWD 107,00 | 3,67M |
| 2026-05-27 | TWD 113,00 | -%4,24 | TWD 120,00 | TWD 126,50 | TWD 112,50 | 4,93M |