Great Computer Corp. 8047
TPEX · Tayvan · Elektronik Teknoloji
TWD 51,00+0,20 (+%0,39)
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 51,00 | +%0,39 | TWD 51,00 | TWD 51,10 | TWD 50,60 | 204,61K |
| 2026-09-30 | TWD 50,80 | -%0,39 | TWD 51,20 | TWD 51,50 | TWD 50,20 | 410,10K |
| 2026-09-29 | TWD 51,00 | +%3,66 | TWD 49,20 | TWD 51,00 | TWD 49,20 | 287,52K |
| 2026-09-24 | TWD 49,20 | +%7,54 | TWD 45,60 | TWD 49,20 | TWD 45,00 | 97,36K |
| 2026-09-23 | TWD 45,75 | -%0,11 | TWD 42,00 | TWD 45,80 | TWD 42,00 | 43,00K |
| 2026-09-22 | TWD 45,80 | %0,00 | TWD 45,80 | TWD 45,80 | TWD 45,80 | 0 |
| 2026-09-21 | TWD 45,80 | +%1,55 | TWD 45,20 | TWD 45,80 | TWD 44,20 | 17,00K |
| 2026-09-18 | TWD 45,10 | -%0,11 | TWD 46,50 | TWD 46,50 | TWD 45,00 | 5,00K |
| 2026-09-17 | TWD 45,15 | -%3,32 | TWD 45,25 | TWD 45,90 | TWD 45,15 | 6,00K |
| 2026-09-16 | TWD 46,70 | %0,00 | TWD 46,70 | TWD 46,70 | TWD 46,70 | 0 |
| 2026-09-15 | TWD 46,70 | %0,00 | TWD 46,70 | TWD 46,70 | TWD 46,65 | 14,01K |
| 2026-09-14 | TWD 46,70 | -%1,48 | TWD 46,70 | TWD 46,70 | TWD 46,70 | 4,00K |
| 2026-09-11 | TWD 47,40 | -%3,36 | TWD 45,00 | TWD 49,75 | TWD 44,95 | 20,00K |
| 2026-09-10 | TWD 49,05 | +%6,63 | TWD 46,30 | TWD 50,00 | TWD 46,15 | 181,00K |
| 2026-09-09 | TWD 46,00 | +%9,26 | TWD 42,10 | TWD 46,00 | TWD 41,30 | 83,00K |
| 2026-09-08 | TWD 42,10 | %0,00 | TWD 42,10 | TWD 42,10 | TWD 42,10 | 10,00K |
| 2026-09-07 | TWD 42,10 | -%2,09 | TWD 41,10 | TWD 43,95 | TWD 41,10 | 28,00K |
| 2026-09-04 | TWD 43,00 | +%1,65 | TWD 41,90 | TWD 43,00 | TWD 41,90 | 19,50K |
| 2026-09-03 | TWD 42,30 | -%3,86 | TWD 44,00 | TWD 44,00 | TWD 42,30 | 26,00K |
| 2026-09-02 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,00 | TWD 44,00 | 34,00K |
| 2026-09-01 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,00 | TWD 44,00 | 0 |
| 2026-08-31 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,00 | TWD 44,00 | 5,10K |
| 2026-08-28 | TWD 44,00 | +%0,23 | TWD 43,90 | TWD 44,00 | TWD 43,90 | 5,00K |
| 2026-08-27 | TWD 43,90 | +%0,23 | TWD 43,90 | TWD 43,95 | TWD 43,80 | 11,00K |
| 2026-08-26 | TWD 43,80 | -%3,10 | TWD 45,20 | TWD 45,20 | TWD 43,40 | 5,00K |
| 2026-08-25 | TWD 45,20 | -%1,42 | TWD 45,80 | TWD 45,80 | TWD 43,30 | 17,14K |
| 2026-08-24 | TWD 45,85 | -%1,93 | TWD 45,20 | TWD 45,90 | TWD 43,20 | 32,14K |
| 2026-08-21 | TWD 46,75 | -%0,11 | TWD 45,50 | TWD 46,80 | TWD 45,50 | 4,00K |
| 2026-08-20 | TWD 46,80 | -%4,78 | TWD 46,50 | TWD 46,80 | TWD 45,55 | 16,20K |
| 2026-08-19 | TWD 49,15 | %0,00 | TWD 48,00 | TWD 49,15 | TWD 46,00 | 22,00K |
| 2026-08-18 | TWD 49,15 | +%2,18 | TWD 47,30 | TWD 51,00 | TWD 45,50 | 30,24K |
| 2026-08-17 | TWD 48,10 | +%6,65 | TWD 44,45 | TWD 48,20 | TWD 44,45 | 31,07K |
| 2026-08-14 | TWD 45,10 | -%1,31 | TWD 45,60 | TWD 45,60 | TWD 42,00 | 20,00K |
| 2026-08-13 | TWD 45,70 | +%0,44 | TWD 44,10 | TWD 46,00 | TWD 44,00 | 18,00K |
| 2026-08-12 | TWD 45,50 | -%1,19 | TWD 45,50 | TWD 45,50 | TWD 45,50 | 1,23K |
| 2026-08-11 | TWD 46,05 | -%5,54 | TWD 48,15 | TWD 48,15 | TWD 45,00 | 29,00K |
| 2026-08-10 | TWD 48,75 | +%0,52 | TWD 48,50 | TWD 49,15 | TWD 47,00 | 54,02K |
| 2026-08-07 | TWD 48,50 | +%9,73 | TWD 44,05 | TWD 48,50 | TWD 43,35 | 37,27K |
| 2026-08-06 | TWD 44,20 | %0,00 | TWD 44,20 | TWD 44,20 | TWD 42,55 | 17,00K |
| 2026-08-05 | TWD 44,20 | +%0,45 | TWD 42,70 | TWD 44,20 | TWD 42,00 | 16,00K |
| 2026-08-04 | TWD 44,00 | -%0,45 | TWD 44,20 | TWD 44,20 | TWD 44,00 | 13,01K |
| 2026-08-03 | TWD 44,20 | %0,00 | TWD 44,10 | TWD 44,50 | TWD 44,10 | 4,01K |
| 2026-07-31 | TWD 44,20 | +%4,99 | TWD 42,00 | TWD 44,20 | TWD 42,00 | 29,63K |
| 2026-07-30 | TWD 42,10 | -%4,75 | TWD 44,20 | TWD 44,20 | TWD 42,10 | 27,00K |
| 2026-07-29 | TWD 44,20 | -%0,67 | TWD 43,20 | TWD 44,30 | TWD 42,55 | 26,00K |
| 2026-07-28 | TWD 44,50 | +%3,49 | TWD 43,00 | TWD 44,50 | TWD 42,90 | 28,00K |
| 2026-07-27 | TWD 43,00 | -%0,58 | TWD 43,85 | TWD 43,90 | TWD 43,00 | 27,03K |
| 2026-07-24 | TWD 43,25 | -%0,35 | TWD 41,90 | TWD 43,25 | TWD 41,90 | 12,00K |
| 2026-07-23 | TWD 43,40 | +%0,23 | TWD 43,30 | TWD 43,55 | TWD 42,80 | 37,00K |
| 2026-07-22 | TWD 43,30 | +%3,10 | TWD 42,00 | TWD 43,30 | TWD 41,80 | 6,00K |
| 2026-07-21 | TWD 42,00 | +%0,72 | TWD 42,00 | TWD 42,05 | TWD 42,00 | 12,09K |
| 2026-07-20 | TWD 41,70 | -%3,02 | TWD 41,70 | TWD 41,70 | TWD 41,65 | 9,00K |
| 2026-07-17 | TWD 43,00 | -%0,58 | TWD 41,70 | TWD 43,20 | TWD 41,70 | 14,00K |
| 2026-07-16 | TWD 43,25 | +%1,17 | TWD 43,00 | TWD 43,25 | TWD 42,15 | 30,00K |
| 2026-07-15 | TWD 42,75 | +%1,42 | TWD 41,80 | TWD 43,60 | TWD 41,80 | 89,00K |
| 2026-07-14 | TWD 42,15 | -%0,94 | TWD 43,80 | TWD 43,80 | TWD 41,05 | 59,00K |
| 2026-07-13 | TWD 42,55 | -%3,30 | TWD 43,00 | TWD 43,95 | TWD 42,45 | 63,00K |
| 2026-07-10 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,00 | TWD 44,00 | 0 |
| 2026-07-09 | TWD 44,00 | -%2,76 | TWD 43,90 | TWD 44,50 | TWD 43,90 | 49,00K |
| 2026-07-08 | TWD 45,25 | +%1,69 | TWD 45,85 | TWD 46,80 | TWD 43,35 | 114,00K |
| 2026-07-07 | TWD 44,50 | -%0,45 | TWD 45,00 | TWD 45,00 | TWD 42,40 | 53,00K |
| 2026-07-06 | TWD 44,70 | -%4,99 | TWD 46,80 | TWD 46,80 | TWD 44,70 | 48,03K |
| 2026-07-03 | TWD 47,05 | -%1,57 | TWD 47,80 | TWD 47,80 | TWD 46,80 | 42,00K |
| 2026-07-02 | TWD 47,80 | -%3,24 | TWD 48,00 | TWD 48,00 | TWD 47,40 | 9,00K |
| 2026-07-01 | TWD 49,40 | +%1,02 | TWD 52,00 | TWD 52,00 | TWD 48,00 | 30,00K |
| 2026-06-30 | TWD 48,90 | +%1,03 | TWD 49,00 | TWD 49,00 | TWD 48,00 | 8,00K |
| 2026-06-29 | TWD 48,40 | -%1,33 | TWD 49,05 | TWD 49,05 | TWD 48,30 | 57,80K |
| 2026-06-26 | TWD 49,05 | +%0,51 | TWD 48,50 | TWD 49,05 | TWD 47,60 | 88,00K |
| 2026-06-25 | TWD 48,80 | +%2,74 | TWD 47,45 | TWD 48,80 | TWD 46,55 | 47,00K |
| 2026-06-24 | TWD 47,50 | -%0,63 | TWD 47,80 | TWD 47,85 | TWD 47,50 | 11,00K |
| 2026-06-23 | TWD 47,80 | -%3,24 | TWD 48,50 | TWD 49,00 | TWD 47,20 | 26,00K |
| 2026-06-22 | TWD 49,40 | -%0,10 | TWD 49,45 | TWD 50,30 | TWD 49,00 | 98,00K |
| 2026-06-18 | TWD 49,45 | -%0,10 | TWD 49,00 | TWD 49,55 | TWD 49,00 | 24,00K |
| 2026-06-17 | TWD 49,50 | -%1,00 | TWD 48,00 | TWD 49,65 | TWD 48,00 | 14,05K |
| 2026-06-16 | TWD 50,00 | -%1,57 | TWD 50,40 | TWD 50,40 | TWD 48,20 | 77,00K |
| 2026-06-15 | TWD 50,80 | -%1,36 | TWD 51,50 | TWD 51,50 | TWD 50,70 | 108,08K |
| 2026-06-12 | TWD 51,50 | -%1,53 | TWD 50,90 | TWD 53,70 | TWD 50,90 | 155,00K |
| 2026-06-11 | TWD 52,30 | +%1,16 | TWD 51,70 | TWD 53,00 | TWD 49,10 | 159,00K |
| 2026-06-10 | TWD 51,70 | -%1,34 | TWD 50,60 | TWD 52,40 | TWD 50,60 | 31,00K |
| 2026-06-09 | TWD 52,40 | +%4,38 | TWD 50,60 | TWD 52,50 | TWD 50,50 | 51,00K |
| 2026-06-08 | TWD 50,20 | -%0,59 | TWD 49,10 | TWD 50,90 | TWD 49,10 | 51,30K |
| 2026-06-05 | TWD 50,50 | +%5,32 | TWD 48,00 | TWD 51,00 | TWD 48,00 | 115,83K |
| 2026-06-04 | TWD 47,95 | +%2,13 | TWD 45,35 | TWD 47,95 | TWD 45,35 | 83,01K |
| 2026-06-03 | TWD 46,95 | +%3,19 | TWD 44,15 | TWD 46,95 | TWD 44,15 | 31,00K |
| 2026-06-02 | TWD 45,50 | +%3,41 | TWD 43,70 | TWD 45,50 | TWD 43,10 | 57,00K |
| 2026-06-01 | TWD 44,00 | +%1,62 | TWD 42,90 | TWD 44,00 | TWD 42,90 | 61,00K |
| 2026-05-29 | TWD 43,30 | -%0,35 | TWD 43,45 | TWD 43,45 | TWD 42,10 | 37,00K |
| 2026-05-28 | TWD 43,45 | +%0,35 | TWD 44,10 | TWD 44,70 | TWD 42,80 | 50,00K |
| 2026-05-27 | TWD 43,30 | +%1,41 | TWD 42,00 | TWD 44,00 | TWD 42,00 | 27,00K |
| 2026-05-26 | TWD 42,70 | -%4,26 | TWD 44,45 | TWD 44,45 | TWD 42,70 | 61,32K |