PChome Online, Inc. 8044
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 24,10-0,10 (-%0,41)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 24,15 | -%0,21 | TWD 24,10 | TWD 24,15 | TWD 23,90 | 51,18K |
| 2026-10-01 | TWD 24,20 | -%0,41 | TWD 24,35 | TWD 24,55 | TWD 23,95 | 286,20K |
| 2026-09-30 | TWD 24,30 | +%0,83 | TWD 24,20 | TWD 24,30 | TWD 24,05 | 195,20K |
| 2026-09-29 | TWD 24,10 | +%1,05 | TWD 24,05 | TWD 24,10 | TWD 23,85 | 146,90K |
| 2026-09-24 | TWD 23,85 | -%0,62 | TWD 24,00 | TWD 24,05 | TWD 23,70 | 128,13K |
| 2026-09-23 | TWD 24,00 | +%1,48 | TWD 23,85 | TWD 24,00 | TWD 23,75 | 192,20K |
| 2026-09-22 | TWD 23,65 | -%1,66 | TWD 24,25 | TWD 24,45 | TWD 23,65 | 446,20K |
| 2026-09-21 | TWD 24,05 | +%2,34 | TWD 23,75 | TWD 24,55 | TWD 23,75 | 854,22K |
| 2026-09-18 | TWD 23,50 | -%2,89 | TWD 24,20 | TWD 24,80 | TWD 23,50 | 4,02M |
| 2026-09-17 | TWD 24,20 | +%1,89 | TWD 23,80 | TWD 24,35 | TWD 23,80 | 435,20K |
| 2026-09-16 | TWD 23,75 | +%1,28 | TWD 23,60 | TWD 23,90 | TWD 23,50 | 124,30K |
| 2026-09-15 | TWD 23,45 | -%1,68 | TWD 23,60 | TWD 23,75 | TWD 23,30 | 261,20K |
| 2026-09-14 | TWD 23,85 | +%3,25 | TWD 23,05 | TWD 23,85 | TWD 22,90 | 269,24K |
| 2026-09-11 | TWD 23,10 | -%0,86 | TWD 23,25 | TWD 23,35 | TWD 23,00 | 282,20K |
| 2026-09-10 | TWD 23,30 | -%0,43 | TWD 23,25 | TWD 23,45 | TWD 23,10 | 225,20K |
| 2026-09-09 | TWD 23,40 | -%0,64 | TWD 23,55 | TWD 23,60 | TWD 23,25 | 267,43K |
| 2026-09-08 | TWD 23,55 | -%0,84 | TWD 23,75 | TWD 23,75 | TWD 23,50 | 278,00K |
| 2026-09-07 | TWD 23,75 | -%1,04 | TWD 24,20 | TWD 24,20 | TWD 23,65 | 445,11K |
| 2026-09-04 | TWD 24,00 | +%1,05 | TWD 23,80 | TWD 24,50 | TWD 23,65 | 419,40K |
| 2026-09-03 | TWD 23,75 | -%2,06 | TWD 24,25 | TWD 24,25 | TWD 23,70 | 376,20K |
| 2026-09-02 | TWD 24,25 | %0,00 | TWD 24,25 | TWD 24,40 | TWD 23,95 | 414,12K |
| 2026-09-01 | TWD 24,25 | +%0,41 | TWD 24,20 | TWD 24,85 | TWD 24,10 | 622,00K |
| 2026-08-31 | TWD 24,15 | -%1,02 | TWD 24,35 | TWD 24,55 | TWD 24,15 | 235,10K |
| 2026-08-28 | TWD 24,40 | -%0,20 | TWD 24,45 | TWD 24,45 | TWD 24,05 | 332,00K |
| 2026-08-27 | TWD 24,45 | -%1,41 | TWD 24,80 | TWD 25,00 | TWD 24,40 | 641,10K |
| 2026-08-26 | TWD 24,80 | -%1,00 | TWD 25,15 | TWD 25,20 | TWD 24,65 | 654,20K |
| 2026-08-25 | TWD 25,05 | -%0,79 | TWD 25,40 | TWD 25,40 | TWD 24,95 | 247,20K |
| 2026-08-24 | TWD 25,25 | -%0,59 | TWD 25,50 | TWD 25,50 | TWD 24,95 | 373,10K |
| 2026-08-21 | TWD 25,40 | -%1,93 | TWD 26,10 | TWD 26,30 | TWD 25,25 | 325,20K |
| 2026-08-20 | TWD 25,90 | +%2,57 | TWD 25,50 | TWD 26,10 | TWD 25,25 | 306,44K |
| 2026-08-19 | TWD 25,25 | -%0,79 | TWD 25,60 | TWD 25,60 | TWD 25,15 | 278,01K |
| 2026-08-18 | TWD 25,45 | -%0,97 | TWD 26,20 | TWD 26,20 | TWD 25,45 | 209,10K |
| 2026-08-17 | TWD 25,70 | -%2,84 | TWD 26,25 | TWD 26,35 | TWD 25,70 | 567,20K |
| 2026-08-14 | TWD 26,45 | +%0,19 | TWD 26,30 | TWD 26,65 | TWD 26,15 | 196,20K |
| 2026-08-13 | TWD 26,40 | -%1,49 | TWD 26,80 | TWD 26,80 | TWD 26,25 | 288,20K |
| 2026-08-12 | TWD 26,80 | -%0,56 | TWD 27,25 | TWD 27,25 | TWD 26,50 | 276,11K |
| 2026-08-11 | TWD 26,95 | -%2,18 | TWD 27,30 | TWD 27,40 | TWD 26,70 | 353,27K |
| 2026-08-10 | TWD 27,55 | -%1,61 | TWD 28,45 | TWD 28,45 | TWD 27,40 | 266,44K |
| 2026-08-07 | TWD 28,00 | +%2,38 | TWD 27,65 | TWD 28,85 | TWD 27,55 | 851,08K |
| 2026-08-06 | TWD 27,35 | +%1,48 | TWD 27,00 | TWD 27,65 | TWD 26,80 | 292,00K |
| 2026-08-05 | TWD 26,95 | +%1,13 | TWD 27,00 | TWD 27,30 | TWD 26,65 | 399,10K |
| 2026-08-04 | TWD 26,65 | +%1,72 | TWD 26,05 | TWD 27,00 | TWD 26,05 | 352,09K |
| 2026-08-03 | TWD 26,20 | +%2,34 | TWD 25,60 | TWD 26,25 | TWD 25,60 | 174,59K |
| 2026-07-31 | TWD 25,60 | +%0,79 | TWD 26,05 | TWD 26,20 | TWD 25,60 | 276,28K |
| 2026-07-30 | TWD 25,40 | -%0,97 | TWD 25,50 | TWD 25,85 | TWD 24,90 | 367,40K |
| 2026-07-29 | TWD 25,65 | -%4,29 | TWD 26,60 | TWD 27,05 | TWD 24,80 | 760,20K |
| 2026-07-28 | TWD 26,80 | %0,00 | TWD 26,45 | TWD 27,20 | TWD 26,10 | 697,70K |
| 2026-07-27 | TWD 26,80 | +%1,90 | TWD 26,20 | TWD 26,90 | TWD 26,00 | 397,30K |
| 2026-07-24 | TWD 26,30 | -%0,57 | TWD 26,20 | TWD 26,85 | TWD 26,20 | 198,30K |
| 2026-07-23 | TWD 26,45 | -%0,19 | TWD 26,65 | TWD 27,20 | TWD 26,45 | 327,30K |
| 2026-07-22 | TWD 26,50 | -%2,21 | TWD 27,20 | TWD 27,25 | TWD 26,50 | 268,23K |
| 2026-07-21 | TWD 27,10 | +%0,74 | TWD 26,90 | TWD 27,95 | TWD 26,90 | 468,20K |
| 2026-07-20 | TWD 26,90 | +%1,51 | TWD 26,50 | TWD 27,20 | TWD 25,30 | 529,20K |
| 2026-07-17 | TWD 26,50 | -%2,03 | TWD 26,55 | TWD 27,25 | TWD 26,45 | 635,20K |
| 2026-07-16 | TWD 27,05 | -%2,17 | TWD 27,40 | TWD 27,55 | TWD 26,90 | 256,20K |
| 2026-07-15 | TWD 27,65 | +%2,98 | TWD 27,30 | TWD 27,70 | TWD 26,85 | 351,10K |
| 2026-07-14 | TWD 26,85 | +%0,75 | TWD 26,65 | TWD 27,15 | TWD 26,30 | 703,20K |
| 2026-07-13 | TWD 26,65 | -%0,56 | TWD 27,40 | TWD 27,40 | TWD 26,65 | 295,00K |
| 2026-07-10 | TWD 26,80 | %0,00 | TWD 26,80 | TWD 26,80 | TWD 26,80 | 0 |
| 2026-07-09 | TWD 26,80 | -%0,74 | TWD 27,05 | TWD 27,30 | TWD 26,80 | 272,00K |
| 2026-07-08 | TWD 27,00 | -%1,10 | TWD 27,35 | TWD 27,45 | TWD 26,80 | 362,01K |
| 2026-07-07 | TWD 27,30 | -%2,67 | TWD 28,00 | TWD 28,10 | TWD 27,30 | 446,25K |
| 2026-07-06 | TWD 28,05 | -%0,36 | TWD 28,60 | TWD 28,90 | TWD 28,05 | 400,00K |
| 2026-07-03 | TWD 28,15 | +%0,18 | TWD 28,30 | TWD 28,70 | TWD 28,10 | 732,11K |
| 2026-07-02 | TWD 28,10 | +%3,31 | TWD 27,00 | TWD 28,35 | TWD 27,00 | 652,50K |
| 2026-07-01 | TWD 27,20 | -%3,55 | TWD 28,20 | TWD 28,30 | TWD 27,10 | 1,13M |
| 2026-06-30 | TWD 28,20 | -%2,08 | TWD 29,30 | TWD 29,30 | TWD 28,10 | 847,47K |
| 2026-06-29 | TWD 28,80 | +%0,88 | TWD 28,80 | TWD 29,15 | TWD 28,55 | 768,38K |
| 2026-06-26 | TWD 28,55 | -%6,39 | TWD 30,00 | TWD 30,00 | TWD 28,50 | 1,62M |
| 2026-06-25 | TWD 30,50 | +%3,04 | TWD 29,65 | TWD 31,45 | TWD 29,40 | 2,00M |
| 2026-06-24 | TWD 29,60 | -%0,17 | TWD 29,50 | TWD 30,05 | TWD 29,05 | 732,10K |
| 2026-06-23 | TWD 29,65 | -%5,27 | TWD 31,25 | TWD 31,25 | TWD 29,55 | 987,27K |
| 2026-06-22 | TWD 31,30 | +%0,48 | TWD 31,95 | TWD 33,00 | TWD 30,85 | 3,02M |
| 2026-06-18 | TWD 31,15 | +%9,88 | TWD 29,05 | TWD 31,15 | TWD 29,05 | 3,15M |
| 2026-06-17 | TWD 28,35 | -%1,05 | TWD 28,55 | TWD 29,25 | TWD 28,25 | 649,20K |
| 2026-06-16 | TWD 28,65 | -%1,88 | TWD 29,50 | TWD 29,70 | TWD 28,60 | 678,70K |
| 2026-06-15 | TWD 29,20 | -%2,34 | TWD 30,55 | TWD 30,55 | TWD 29,10 | 1,36M |
| 2026-06-12 | TWD 29,90 | +%1,18 | TWD 30,30 | TWD 30,35 | TWD 29,60 | 958,10K |
| 2026-06-11 | TWD 29,55 | -%2,15 | TWD 30,20 | TWD 30,55 | TWD 29,25 | 1,31M |
| 2026-06-10 | TWD 30,20 | -%5,77 | TWD 31,70 | TWD 32,45 | TWD 30,20 | 3,32M |
| 2026-06-09 | TWD 32,05 | +%1,10 | TWD 32,15 | TWD 33,90 | TWD 31,05 | 6,82M |
| 2026-06-08 | TWD 31,70 | +%6,02 | TWD 27,10 | TWD 32,55 | TWD 27,10 | 4,04M |
| 2026-06-05 | TWD 29,90 | -%1,32 | TWD 30,95 | TWD 30,95 | TWD 29,85 | 1,13M |
| 2026-06-04 | TWD 30,30 | -%3,81 | TWD 31,35 | TWD 31,50 | TWD 30,00 | 1,52M |
| 2026-06-03 | TWD 31,50 | +%3,62 | TWD 32,00 | TWD 33,25 | TWD 30,80 | 3,96M |
| 2026-06-02 | TWD 30,40 | +%4,83 | TWD 29,15 | TWD 30,80 | TWD 29,15 | 2,55M |
| 2026-06-01 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 31,20 | TWD 28,90 | 2,68M |
| 2026-05-29 | TWD 29,00 | +%0,52 | TWD 28,90 | TWD 29,80 | TWD 28,65 | 2,01M |
| 2026-05-28 | TWD 28,85 | +%1,94 | TWD 28,05 | TWD 29,10 | TWD 27,85 | 1,91M |
| 2026-05-27 | TWD 28,30 | +%4,62 | TWD 27,15 | TWD 29,20 | TWD 26,60 | 1,60M |