Twoway Communications Inc. 8045
TWSE · Tayvan · Elektronik Teknoloji
TWD 56,30+1,60 (+%2,93)
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 56,30 | +%2,93 | TWD 55,00 | TWD 57,20 | TWD 54,90 | 225,83K |
| 2026-10-01 | TWD 54,70 | +%1,48 | TWD 54,20 | TWD 55,50 | TWD 53,80 | 173,00K |
| 2026-09-30 | TWD 53,90 | +%0,94 | TWD 52,60 | TWD 54,10 | TWD 52,60 | 75,30K |
| 2026-09-29 | TWD 53,40 | +%0,19 | TWD 53,60 | TWD 54,50 | TWD 53,20 |
| 85,20K |
| 2026-09-24 | TWD 53,30 | +%1,33 | TWD 52,50 | TWD 53,50 | TWD 52,50 | 79,09K |
| 2026-09-23 | TWD 52,60 | -%2,23 | TWD 53,30 | TWD 53,70 | TWD 52,60 | 265,00K |
| 2026-09-22 | TWD 53,80 | %0,00 | TWD 54,00 | TWD 55,40 | TWD 53,80 | 156,00K |
| 2026-09-21 | TWD 53,80 | -%1,47 | TWD 55,10 | TWD 56,20 | TWD 53,80 | 215,00K |
| 2026-09-18 | TWD 54,60 | %0,00 | TWD 55,10 | TWD 57,90 | TWD 53,80 | 369,05K |
| 2026-09-17 | TWD 54,60 | +%3,41 | TWD 53,10 | TWD 56,60 | TWD 53,10 | 464,40K |
| 2026-09-16 | TWD 52,80 | +%0,38 | TWD 57,00 | TWD 57,00 | TWD 50,70 | 863,15K |
| 2026-09-15 | TWD 52,60 | +%9,93 | TWD 50,10 | TWD 52,60 | TWD 50,10 | 142,00K |
| 2026-09-14 | TWD 47,85 | +%1,38 | TWD 47,00 | TWD 48,10 | TWD 46,70 | 373,00K |
| 2026-09-11 | TWD 47,20 | -%1,67 | TWD 46,30 | TWD 47,80 | TWD 45,25 | 74,00K |
| 2026-09-10 | TWD 48,00 | -%0,62 | TWD 49,80 | TWD 49,80 | TWD 47,25 | 98,00K |
| 2026-09-09 | TWD 48,30 | -%1,23 | TWD 48,95 | TWD 49,35 | TWD 47,80 | 152,00K |
| 2026-09-08 | TWD 48,90 | -%1,81 | TWD 49,80 | TWD 49,85 | TWD 48,90 | 90,00K |
| 2026-09-07 | TWD 49,80 | -%0,80 | TWD 50,20 | TWD 51,60 | TWD 48,55 | 196,00K |
| 2026-09-04 | TWD 50,20 | -%0,40 | TWD 50,50 | TWD 51,20 | TWD 50,00 | 344,00K |
| 2026-09-03 | TWD 50,40 | -%2,14 | TWD 51,50 | TWD 52,50 | TWD 50,30 | 113,04K |
| 2026-09-02 | TWD 51,50 | +%0,39 | TWD 51,10 | TWD 52,20 | TWD 50,60 | 297,36K |
| 2026-09-01 | TWD 51,30 | -%1,91 | TWD 52,30 | TWD 52,70 | TWD 51,10 | 161,00K |
| 2026-08-31 | TWD 52,30 | -%1,69 | TWD 53,50 | TWD 53,50 | TWD 52,10 | 63,49K |
| 2026-08-28 | TWD 53,20 | +%1,33 | TWD 53,50 | TWD 54,00 | TWD 52,30 | 111,00K |
| 2026-08-27 | TWD 52,50 | +%1,74 | TWD 52,60 | TWD 53,50 | TWD 52,50 | 94,00K |
| 2026-08-26 | TWD 51,60 | -%0,96 | TWD 52,20 | TWD 52,30 | TWD 51,40 | 149,82K |
| 2026-08-25 | TWD 52,10 | -%2,07 | TWD 53,40 | TWD 53,40 | TWD 51,70 | 123,00K |
| 2026-08-24 | TWD 53,20 | +%2,50 | TWD 52,50 | TWD 53,50 | TWD 51,80 | 83,00K |
| 2026-08-21 | TWD 51,90 | -%2,44 | TWD 53,20 | TWD 53,20 | TWD 51,70 | 50,06K |
| 2026-08-20 | TWD 53,20 | +%4,72 | TWD 51,60 | TWD 53,40 | TWD 51,40 | 236,00K |
| 2026-08-19 | TWD 50,80 | -%1,55 | TWD 51,60 | TWD 51,70 | TWD 50,70 | 101,00K |
| 2026-08-18 | TWD 51,60 | -%1,90 | TWD 53,80 | TWD 53,80 | TWD 51,40 | 88,03K |
| 2026-08-17 | TWD 52,60 | +%3,54 | TWD 50,30 | TWD 54,30 | TWD 50,30 | 319,00K |
| 2026-08-14 | TWD 50,80 | -%2,12 | TWD 51,20 | TWD 51,30 | TWD 50,20 | 208,02K |
| 2026-08-13 | TWD 51,90 | -%1,89 | TWD 52,40 | TWD 53,50 | TWD 51,80 | 108,02K |
| 2026-08-12 | TWD 52,90 | +%0,95 | TWD 52,50 | TWD 53,20 | TWD 52,40 | 68,00K |
| 2026-08-11 | TWD 52,40 | -%4,38 | TWD 54,40 | TWD 54,40 | TWD 51,00 | 693,01K |
| 2026-08-10 | TWD 54,80 | +%2,43 | TWD 56,60 | TWD 56,60 | TWD 54,10 | 37,00K |
| 2026-08-07 | TWD 53,50 | -%1,65 | TWD 54,80 | TWD 55,50 | TWD 53,50 | 63,39K |
| 2026-08-06 | TWD 54,40 | -%1,81 | TWD 56,00 | TWD 56,00 | TWD 54,00 | 95,03K |
| 2026-08-05 | TWD 55,40 | +%0,36 | TWD 57,30 | TWD 57,30 | TWD 55,30 | 97,00K |
| 2026-08-04 | TWD 55,20 | +%3,18 | TWD 53,80 | TWD 56,00 | TWD 53,80 | 89,00K |
| 2026-08-03 | TWD 53,50 | -%3,60 | TWD 57,10 | TWD 57,10 | TWD 53,00 | 198,00K |
| 2026-07-31 | TWD 55,50 | +%5,92 | TWD 55,00 | TWD 56,90 | TWD 53,30 | 174,00K |
| 2026-07-30 | TWD 52,40 | -%1,87 | TWD 55,50 | TWD 55,50 | TWD 52,40 | 191,00K |
| 2026-07-29 | TWD 53,40 | -%3,96 | TWD 55,80 | TWD 56,20 | TWD 50,10 | 391,20K |
| 2026-07-28 | TWD 55,60 | -%8,40 | TWD 57,60 | TWD 59,50 | TWD 55,60 | 213,09K |
| 2026-07-27 | TWD 60,70 | -%0,49 | TWD 61,00 | TWD 62,60 | TWD 59,60 | 239,00K |
| 2026-07-24 | TWD 61,00 | -%4,39 | TWD 61,10 | TWD 63,00 | TWD 60,50 | 213,00K |
| 2026-07-23 | TWD 63,80 | +%2,08 | TWD 61,40 | TWD 64,50 | TWD 60,00 | 347,00K |
| 2026-07-22 | TWD 62,50 | -%6,02 | TWD 65,20 | TWD 67,70 | TWD 62,50 | 668,08K |
| 2026-07-21 | TWD 66,50 | +%8,48 | TWD 66,40 | TWD 67,40 | TWD 63,50 | 1,86M |
| 2026-07-20 | TWD 61,30 | +%9,86 | TWD 58,50 | TWD 61,30 | TWD 58,50 | 348,00K |
| 2026-07-17 | TWD 55,80 | -%7,77 | TWD 59,50 | TWD 59,70 | TWD 55,50 | 289,17K |
| 2026-07-16 | TWD 60,50 | +%5,22 | TWD 57,50 | TWD 62,50 | TWD 56,90 | 584,00K |
| 2026-07-15 | TWD 57,50 | +%2,68 | TWD 56,40 | TWD 58,20 | TWD 55,60 | 106,30K |
| 2026-07-14 | TWD 56,00 | -%5,56 | TWD 60,10 | TWD 60,10 | TWD 54,70 | 208,00K |
| 2026-07-13 | TWD 59,30 | +%1,54 | TWD 59,00 | TWD 60,20 | TWD 58,60 | 128,01K |
| 2026-07-10 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 0 |
| 2026-07-09 | TWD 58,40 | +%0,69 | TWD 58,90 | TWD 58,90 | TWD 57,60 | 115,05K |
| 2026-07-08 | TWD 58,00 | -%1,53 | TWD 59,50 | TWD 59,50 | TWD 57,50 | 121,06K |
| 2026-07-07 | TWD 58,90 | -%4,07 | TWD 62,40 | TWD 62,40 | TWD 58,60 | 183,00K |
| 2026-07-06 | TWD 61,40 | +%0,66 | TWD 62,10 | TWD 64,00 | TWD 61,20 | 158,00K |
| 2026-07-03 | TWD 61,00 | +%0,66 | TWD 59,50 | TWD 62,50 | TWD 59,50 | 144,16K |
| 2026-07-02 | TWD 60,60 | +%1,17 | TWD 59,60 | TWD 61,30 | TWD 58,70 | 106,00K |
| 2026-07-01 | TWD 59,90 | +%1,70 | TWD 59,50 | TWD 61,30 | TWD 59,30 | 236,00K |
| 2026-06-30 | TWD 58,90 | +%0,68 | TWD 58,60 | TWD 59,50 | TWD 58,60 | 60,00K |
| 2026-06-29 | TWD 58,50 | -%0,51 | TWD 58,80 | TWD 59,80 | TWD 57,90 | 82,00K |
| 2026-06-26 | TWD 58,80 | -%2,81 | TWD 62,00 | TWD 62,00 | TWD 58,00 | 319,00K |
| 2026-06-25 | TWD 60,50 | -%3,04 | TWD 61,40 | TWD 62,00 | TWD 60,50 | 66,05K |
| 2026-06-24 | TWD 62,40 | +%1,46 | TWD 59,20 | TWD 62,40 | TWD 59,20 | 100,10K |
| 2026-06-23 | TWD 61,50 | -%0,81 | TWD 62,70 | TWD 63,50 | TWD 61,30 | 128,10K |
| 2026-06-22 | TWD 62,00 | +%1,47 | TWD 64,80 | TWD 64,80 | TWD 61,70 | 264,52K |
| 2026-06-18 | TWD 61,10 | -%0,16 | TWD 61,50 | TWD 63,20 | TWD 61,10 | 86,00K |
| 2026-06-17 | TWD 61,20 | -%0,33 | TWD 61,50 | TWD 62,70 | TWD 61,00 | 156,00K |
| 2026-06-16 | TWD 61,40 | -%4,06 | TWD 64,00 | TWD 65,20 | TWD 61,20 | 120,07K |
| 2026-06-15 | TWD 64,00 | +%3,23 | TWD 62,20 | TWD 66,70 | TWD 62,20 | 221,01K |
| 2026-06-12 | TWD 62,00 | +%0,65 | TWD 62,10 | TWD 63,30 | TWD 61,90 | 156,00K |
| 2026-06-11 | TWD 61,60 | +%0,49 | TWD 60,10 | TWD 62,40 | TWD 59,40 | 180,00K |
| 2026-06-10 | TWD 61,30 | -%5,84 | TWD 63,20 | TWD 64,70 | TWD 61,30 | 290,36K |
| 2026-06-09 | TWD 65,10 | +%7,25 | TWD 60,70 | TWD 65,20 | TWD 60,40 | 288,02K |
| 2026-06-08 | TWD 60,70 | -%7,61 | TWD 61,20 | TWD 61,80 | TWD 59,20 | 683,01K |
| 2026-06-05 | TWD 65,70 | -%2,67 | TWD 67,50 | TWD 67,60 | TWD 65,30 | 217,00K |
| 2026-06-04 | TWD 67,50 | -%3,85 | TWD 70,80 | TWD 70,80 | TWD 67,50 | 170,03K |
| 2026-06-03 | TWD 70,20 | +%0,72 | TWD 69,70 | TWD 70,80 | TWD 69,00 | 264,00K |
| 2026-06-02 | TWD 69,70 | -%2,24 | TWD 71,50 | TWD 73,50 | TWD 67,30 | 381,12K |
| 2026-06-01 | TWD 71,30 | +%8,03 | TWD 66,00 | TWD 71,70 | TWD 64,90 | 703,00K |
| 2026-05-29 | TWD 66,00 | +%2,17 | TWD 64,80 | TWD 66,20 | TWD 64,00 | 220,08K |
| 2026-05-28 | TWD 64,60 | -%0,62 | TWD 65,20 | TWD 65,40 | TWD 64,00 | 301,02K |
| 2026-05-27 | TWD 65,00 | -%4,83 | TWD 68,20 | TWD 68,30 | TWD 64,50 | 571,12K |