Ruby Tech Corporation 8048
TPEX · Tayvan · Elektronik Teknoloji
TWD 51,30+0,50 (+%0,98)
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 51,30 | +%0,98 | TWD 50,90 | TWD 51,50 | TWD 50,60 | 96,59K |
| 2026-10-01 | TWD 50,80 | +%0,40 | TWD 50,80 | TWD 51,00 | TWD 50,70 | 61,53K |
| 2026-09-30 | TWD 50,60 | +%0,40 | TWD 49,95 | TWD 50,90 | TWD 49,70 | 92,44K |
| 2026-09-29 | TWD 50,40 | +%0,60 | TWD 50,10 | TWD 50,40 | TWD 49,50 | 85,12K |
| 2026-09-24 | TWD 50,10 | +%0,20 | TWD 49,40 | TWD 50,20 | TWD 49,40 | 51,08K |
| 2026-09-23 | TWD 50,00 | +%1,83 | TWD 48,85 | TWD 50,30 | TWD 48,60 | 179,98K |
| 2026-09-22 | TWD 49,10 | -%0,81 | TWD 50,20 | TWD 50,20 | TWD 49,00 | 102,00K |
| 2026-09-21 | TWD 49,50 | -%0,20 | TWD 49,80 | TWD 51,00 | TWD 49,35 | 100,06K |
| 2026-09-18 | TWD 49,60 | +%1,22 | TWD 49,60 | TWD 50,00 | TWD 49,00 | 81,12K |
| 2026-09-17 | TWD 49,00 | %0,00 | TWD 49,50 | TWD 49,60 | TWD 48,70 | 118,00K |
| 2026-09-16 | TWD 49,00 | +%0,93 | TWD 48,60 | TWD 49,20 | TWD 48,50 | 40,39K |
| 2026-09-15 | TWD 48,55 | +%0,83 | TWD 47,30 | TWD 48,55 | TWD 47,25 | 68,00K |
| 2026-09-14 | TWD 48,15 | +%1,37 | TWD 47,50 | TWD 48,40 | TWD 47,20 | 39,00K |
| 2026-09-11 | TWD 47,50 | -%5,75 | TWD 48,15 | TWD 48,60 | TWD 47,10 | 262,09K |
| 2026-09-10 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 49,50 | 31,26K |
| 2026-09-09 | TWD 50,40 | +%0,80 | TWD 50,40 | TWD 50,80 | TWD 49,95 | 81,00K |
| 2026-09-08 | TWD 50,00 | %0,00 | TWD 50,60 | TWD 50,60 | TWD 50,00 | 66,01K |
| 2026-09-07 | TWD 50,00 | -%3,10 | TWD 51,90 | TWD 51,90 | TWD 50,00 | 133,03K |
| 2026-09-04 | TWD 51,60 | +%3,20 | TWD 50,50 | TWD 51,60 | TWD 50,00 | 57,00K |
| 2026-09-03 | TWD 50,00 | -%5,48 | TWD 53,50 | TWD 53,50 | TWD 50,00 | 133,37K |
| 2026-09-02 | TWD 52,90 | +%0,19 | TWD 52,60 | TWD 52,90 | TWD 52,10 | 55,00K |
| 2026-09-01 | TWD 52,80 | +%1,93 | TWD 52,50 | TWD 53,00 | TWD 51,50 | 127,15K |
| 2026-08-31 | TWD 51,80 | %0,00 | TWD 51,90 | TWD 52,00 | TWD 51,00 | 68,02K |
| 2026-08-28 | TWD 51,80 | -%0,38 | TWD 52,80 | TWD 52,80 | TWD 51,80 | 61,03K |
| 2026-08-27 | TWD 52,00 | -%0,19 | TWD 52,20 | TWD 53,00 | TWD 51,60 | 59,28K |
| 2026-08-26 | TWD 52,10 | +%0,39 | TWD 51,90 | TWD 52,50 | TWD 51,70 | 57,38K |
| 2026-08-25 | TWD 51,90 | +%1,37 | TWD 51,00 | TWD 51,90 | TWD 50,10 | 62,25K |
| 2026-08-24 | TWD 51,20 | -%1,54 | TWD 51,00 | TWD 52,20 | TWD 51,00 | 41,09K |
| 2026-08-21 | TWD 52,00 | -%0,19 | TWD 52,50 | TWD 52,50 | TWD 51,30 | 29,00K |
| 2026-08-20 | TWD 52,10 | +%1,17 | TWD 52,00 | TWD 52,10 | TWD 51,00 | 42,06K |
| 2026-08-19 | TWD 51,50 | -%0,77 | TWD 51,80 | TWD 51,80 | TWD 50,90 | 62,06K |
| 2026-08-18 | TWD 51,90 | %0,00 | TWD 52,30 | TWD 52,30 | TWD 51,00 | 51,00K |
| 2026-08-17 | TWD 51,90 | +%0,78 | TWD 52,20 | TWD 52,20 | TWD 51,00 | 62,00K |
| 2026-08-14 | TWD 51,50 | -%1,72 | TWD 53,30 | TWD 53,30 | TWD 51,50 | 79,25K |
| 2026-08-13 | TWD 52,40 | %0,00 | TWD 53,30 | TWD 53,30 | TWD 52,40 | 62,09K |
| 2026-08-12 | TWD 52,40 | +%0,96 | TWD 51,90 | TWD 53,00 | TWD 51,90 | 39,08K |
| 2026-08-11 | TWD 51,90 | -%0,95 | TWD 52,40 | TWD 54,00 | TWD 51,30 | 75,00K |
| 2026-08-10 | TWD 52,40 | +%0,38 | TWD 52,40 | TWD 53,00 | TWD 51,80 | 87,59K |
| 2026-08-07 | TWD 52,20 | -%3,33 | TWD 53,90 | TWD 54,20 | TWD 52,20 | 125,09K |
| 2026-08-06 | TWD 54,00 | -%1,64 | TWD 54,10 | TWD 55,30 | TWD 53,00 | 143,00K |
| 2026-08-05 | TWD 54,90 | +%1,67 | TWD 54,30 | TWD 56,60 | TWD 52,50 | 489,12K |
| 2026-08-04 | TWD 54,00 | +%6,51 | TWD 51,50 | TWD 55,70 | TWD 51,50 | 613,00K |
| 2026-08-03 | TWD 50,70 | +%0,60 | TWD 50,40 | TWD 51,80 | TWD 50,40 | 122,12K |
| 2026-07-31 | TWD 50,40 | +%4,35 | TWD 49,50 | TWD 50,90 | TWD 49,50 | 145,25K |
| 2026-07-30 | TWD 48,30 | -%1,83 | TWD 46,90 | TWD 48,65 | TWD 46,90 | 305,45K |
| 2026-07-29 | TWD 49,20 | -%2,19 | TWD 49,85 | TWD 51,40 | TWD 46,40 | 492,00K |
| 2026-07-28 | TWD 50,30 | -%4,01 | TWD 51,70 | TWD 51,70 | TWD 49,15 | 251,00K |
| 2026-07-27 | TWD 52,40 | +%1,75 | TWD 51,50 | TWD 52,40 | TWD 50,90 | 96,01K |
| 2026-07-24 | TWD 51,50 | -%1,72 | TWD 52,40 | TWD 52,40 | TWD 51,30 | 177,05K |
| 2026-07-23 | TWD 52,40 | -%5,31 | TWD 53,90 | TWD 54,10 | TWD 51,80 | 317,14K |
| 2026-07-22 | TWD 55,34 | +%0,71 | TWD 55,34 | TWD 57,48 | TWD 55,34 | 286,97K |
| 2026-07-21 | TWD 54,95 | +%2,72 | TWD 55,92 | TWD 55,92 | TWD 53,59 | 95,84K |
| 2026-07-20 | TWD 53,50 | -%1,96 | TWD 54,56 | TWD 54,56 | TWD 51,84 | 203,00K |
| 2026-07-17 | TWD 54,56 | -%4,91 | TWD 56,12 | TWD 56,31 | TWD 54,37 | 385,22K |
| 2026-07-16 | TWD 57,38 | -%2,64 | TWD 57,86 | TWD 59,13 | TWD 57,38 | 232,79K |
| 2026-07-15 | TWD 58,93 | +%0,66 | TWD 58,64 | TWD 59,42 | TWD 58,64 | 82,41K |
| 2026-07-14 | TWD 58,54 | -%0,82 | TWD 59,03 | TWD 59,42 | TWD 56,50 | 339,90K |
| 2026-07-13 | TWD 59,03 | +%0,83 | TWD 58,74 | TWD 59,13 | TWD 57,96 | 173,04K |
| 2026-07-10 | TWD 58,54 | %0,00 | TWD 58,54 | TWD 58,54 | TWD 58,54 | 0 |
| 2026-07-09 | TWD 58,54 | -%0,17 | TWD 58,93 | TWD 59,61 | TWD 58,54 | 151,60K |
| 2026-07-08 | TWD 58,64 | -%0,33 | TWD 59,13 | TWD 60,19 | TWD 58,45 | 157,81K |
| 2026-07-07 | TWD 58,83 | -%2,42 | TWD 60,39 | TWD 60,58 | TWD 58,54 | 303,06K |
| 2026-07-06 | TWD 60,29 | -%0,96 | TWD 61,07 | TWD 61,65 | TWD 59,90 | 178,26K |
| 2026-07-03 | TWD 60,87 | +%1,95 | TWD 59,71 | TWD 61,26 | TWD 59,71 | 187,54K |
| 2026-07-02 | TWD 59,71 | -%0,65 | TWD 59,42 | TWD 60,78 | TWD 59,22 | 193,73K |
| 2026-07-01 | TWD 60,10 | -%2,98 | TWD 62,33 | TWD 62,33 | TWD 60,10 | 274,22K |
| 2026-06-30 | TWD 61,94 | +%3,07 | TWD 60,49 | TWD 62,33 | TWD 60,19 | 212,21K |
| 2026-06-29 | TWD 60,10 | +%1,31 | TWD 59,32 | TWD 61,17 | TWD 59,32 | 148,39K |
| 2026-06-26 | TWD 59,32 | -%3,63 | TWD 60,97 | TWD 62,82 | TWD 59,32 | 367,71K |
| 2026-06-25 | TWD 61,55 | -%2,46 | TWD 64,17 | TWD 64,27 | TWD 61,36 | 350,22K |
| 2026-06-24 | TWD 63,11 | -%0,91 | TWD 62,43 | TWD 65,44 | TWD 62,14 | 323,63K |
| 2026-06-23 | TWD 63,69 | -%1,80 | TWD 65,15 | TWD 66,02 | TWD 63,50 | 362,95K |
| 2026-06-22 | TWD 64,85 | +%0,75 | TWD 64,47 | TWD 67,28 | TWD 64,08 | 664,44K |
| 2026-06-18 | TWD 64,37 | +%1,84 | TWD 63,40 | TWD 64,47 | TWD 63,20 | 321,68K |
| 2026-06-17 | TWD 63,20 | -%0,46 | TWD 63,40 | TWD 66,21 | TWD 62,52 | 649,99K |
| 2026-06-16 | TWD 63,50 | -%2,97 | TWD 65,44 | TWD 66,80 | TWD 63,20 | 599,60K |
| 2026-06-15 | TWD 65,44 | +%0,75 | TWD 66,89 | TWD 67,77 | TWD 65,15 | 768,46K |
| 2026-06-12 | TWD 64,95 | +%6,53 | TWD 62,04 | TWD 66,31 | TWD 61,84 | 1,26M |
| 2026-06-11 | TWD 60,97 | +%2,78 | TWD 59,42 | TWD 61,84 | TWD 59,22 | 414,27K |
| 2026-06-10 | TWD 59,32 | -%5,27 | TWD 61,26 | TWD 63,79 | TWD 59,32 | 463,62K |
| 2026-06-09 | TWD 62,62 | +%7,50 | TWD 58,93 | TWD 62,91 | TWD 58,64 | 450,93K |
| 2026-06-08 | TWD 58,25 | -%4,76 | TWD 55,44 | TWD 58,83 | TWD 55,15 | 687,03K |
| 2026-06-05 | TWD 61,17 | -%2,63 | TWD 62,82 | TWD 62,82 | TWD 60,29 | 359,77K |
| 2026-06-04 | TWD 62,82 | +%1,09 | TWD 62,62 | TWD 63,30 | TWD 61,26 | 765,55K |
| 2026-06-03 | TWD 62,14 | +%3,23 | TWD 60,49 | TWD 63,01 | TWD 60,29 | 709,35K |
| 2026-06-02 | TWD 60,19 | %0,00 | TWD 60,39 | TWD 60,39 | TWD 59,22 | 351,36K |
| 2026-06-01 | TWD 60,19 | +%0,81 | TWD 59,71 | TWD 61,75 | TWD 59,51 | 285,31K |
| 2026-05-29 | TWD 59,71 | +%0,16 | TWD 60,39 | TWD 61,07 | TWD 59,61 | 256,00K |
| 2026-05-28 | TWD 59,61 | -%3,46 | TWD 62,04 | TWD 63,30 | TWD 59,22 | 526,90K |
| 2026-05-27 | TWD 61,75 | +%1,27 | TWD 62,14 | TWD 62,43 | TWD 60,68 | 352,36K |