E Ink Holdings Inc 8069
TPEX · Tayvan · Elektronik Teknoloji
TWD 144,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 144,00 | +%1,05 | TWD 145,00 | TWD 146,50 | TWD 143,50 | 5,39M |
| 2026-09-29 | TWD 142,50 | -%2,40 | TWD 141,00 | TWD 144,50 | TWD 138,50 | 8,39M |
| 2026-09-24 | TWD 146,00 | +%1,39 | TWD 143,50 | TWD 146,00 | TWD 142,50 | 5,38M |
| 2026-09-23 | TWD 144,00 | -%0,69 | TWD 146,50 | TWD 148,00 | TWD 144,00 |
| 5,70M |
| 2026-09-22 | TWD 145,00 | +%0,35 | TWD 146,00 | TWD 147,00 | TWD 144,00 | 5,61M |
| 2026-09-21 | TWD 144,50 | -%1,37 | TWD 147,00 | TWD 148,00 | TWD 144,00 | 5,23M |
| 2026-09-18 | TWD 146,50 | +%0,69 | TWD 147,00 | TWD 147,00 | TWD 143,50 | 10,05M |
| 2026-09-17 | TWD 145,50 | -%1,69 | TWD 149,00 | TWD 151,00 | TWD 145,50 | 5,04M |
| 2026-09-16 | TWD 148,00 | +%1,37 | TWD 147,00 | TWD 149,00 | TWD 146,50 | 3,88M |
| 2026-09-15 | TWD 146,00 | +%0,34 | TWD 145,50 | TWD 149,00 | TWD 144,50 | 3,74M |
| 2026-09-14 | TWD 145,50 | -%0,34 | TWD 145,00 | TWD 148,00 | TWD 143,00 | 3,96M |
| 2026-09-11 | TWD 146,00 | -%0,68 | TWD 145,00 | TWD 148,00 | TWD 144,00 | 3,45M |
| 2026-09-10 | TWD 147,00 | -%1,67 | TWD 149,00 | TWD 149,50 | TWD 146,50 | 4,19M |
| 2026-09-09 | TWD 149,50 | +%1,70 | TWD 149,50 | TWD 153,50 | TWD 149,50 | 5,59M |
| 2026-09-08 | TWD 147,00 | -%2,33 | TWD 153,00 | TWD 153,00 | TWD 147,00 | 5,14M |
| 2026-09-07 | TWD 150,50 | +%1,35 | TWD 149,50 | TWD 152,50 | TWD 147,00 | 4,51M |
| 2026-09-04 | TWD 148,50 | +%1,02 | TWD 151,00 | TWD 151,50 | TWD 148,50 | 5,26M |
| 2026-09-03 | TWD 147,00 | -%4,85 | TWD 155,00 | TWD 155,50 | TWD 147,00 | 9,28M |
| 2026-09-02 | TWD 154,50 | -%2,22 | TWD 158,50 | TWD 159,00 | TWD 154,50 | 4,87M |
| 2026-09-01 | TWD 158,00 | +%0,96 | TWD 154,00 | TWD 160,00 | TWD 154,00 | 8,27M |
| 2026-08-31 | TWD 156,50 | -%2,49 | TWD 159,50 | TWD 159,50 | TWD 153,00 | 12,19M |
| 2026-08-28 | TWD 160,50 | +%0,94 | TWD 160,00 | TWD 162,50 | TWD 159,00 | 5,14M |
| 2026-08-27 | TWD 159,00 | -%0,63 | TWD 161,50 | TWD 162,00 | TWD 159,00 | 6,07M |
| 2026-08-26 | TWD 160,00 | +%0,95 | TWD 159,50 | TWD 162,00 | TWD 159,50 | 4,11M |
| 2026-08-25 | TWD 158,50 | %0,00 | TWD 157,50 | TWD 159,00 | TWD 155,00 | 3,40M |
| 2026-08-24 | TWD 158,50 | -%1,25 | TWD 161,50 | TWD 162,50 | TWD 158,50 | 4,12M |
| 2026-08-21 | TWD 160,50 | -%1,53 | TWD 162,00 | TWD 163,00 | TWD 160,00 | 4,90M |
| 2026-08-20 | TWD 163,00 | +%1,24 | TWD 161,00 | TWD 166,00 | TWD 159,00 | 7,89M |
| 2026-08-19 | TWD 161,00 | +%2,22 | TWD 153,50 | TWD 161,50 | TWD 153,00 | 8,52M |
| 2026-08-18 | TWD 157,50 | -%3,08 | TWD 162,50 | TWD 162,50 | TWD 156,50 | 8,97M |
| 2026-08-17 | TWD 162,50 | -%1,81 | TWD 164,00 | TWD 165,00 | TWD 161,00 | 10,55M |
| 2026-08-14 | TWD 165,50 | -%3,22 | TWD 160,50 | TWD 168,50 | TWD 158,50 | 19,50M |
| 2026-08-13 | TWD 171,00 | +%3,01 | TWD 167,50 | TWD 173,00 | TWD 164,00 | 12,68M |
| 2026-08-12 | TWD 166,00 | +%0,61 | TWD 165,00 | TWD 167,00 | TWD 160,00 | 8,71M |
| 2026-08-11 | TWD 165,00 | -%6,52 | TWD 169,50 | TWD 170,00 | TWD 164,50 | 17,23M |
| 2026-08-10 | TWD 176,50 | -%9,95 | TWD 176,50 | TWD 178,50 | TWD 176,50 | 14,42M |
| 2026-08-07 | TWD 196,00 | %0,00 | TWD 195,00 | TWD 208,50 | TWD 195,00 | 17,05M |
| 2026-08-06 | TWD 196,00 | +%0,26 | TWD 193,50 | TWD 204,00 | TWD 192,00 | 12,53M |
| 2026-08-05 | TWD 195,50 | -%1,01 | TWD 200,00 | TWD 204,50 | TWD 195,50 | 11,53M |
| 2026-08-04 | TWD 197,50 | +%4,50 | TWD 188,00 | TWD 201,00 | TWD 185,00 | 9,27M |
| 2026-08-03 | TWD 189,00 | %0,00 | TWD 186,00 | TWD 191,50 | TWD 179,00 | 7,35M |
| 2026-07-31 | TWD 189,00 | +%3,85 | TWD 191,00 | TWD 194,50 | TWD 184,50 | 9,78M |
| 2026-07-30 | TWD 182,00 | +%1,68 | TWD 178,00 | TWD 190,00 | TWD 173,50 | 9,09M |
| 2026-07-29 | TWD 179,00 | +%3,47 | TWD 177,50 | TWD 189,00 | TWD 174,00 | 12,80M |
| 2026-07-28 | TWD 173,00 | -%6,23 | TWD 180,00 | TWD 180,00 | TWD 173,00 | 4,01M |
| 2026-07-27 | TWD 184,50 | -%3,40 | TWD 194,50 | TWD 194,50 | TWD 182,00 | 5,11M |
| 2026-07-24 | TWD 191,00 | -%0,52 | TWD 190,50 | TWD 195,50 | TWD 188,50 | 6,48M |
| 2026-07-23 | TWD 192,00 | -%1,29 | TWD 194,00 | TWD 195,50 | TWD 188,50 | 7,41M |
| 2026-07-22 | TWD 194,50 | +%0,78 | TWD 192,00 | TWD 198,00 | TWD 187,50 | 13,29M |
| 2026-07-21 | TWD 193,00 | +%9,97 | TWD 176,00 | TWD 193,00 | TWD 175,50 | 5,77M |
| 2026-07-20 | TWD 175,50 | -%3,31 | TWD 177,50 | TWD 178,00 | TWD 172,50 | 6,21M |
| 2026-07-17 | TWD 181,50 | -%1,36 | TWD 181,00 | TWD 191,50 | TWD 180,00 | 8,16M |
| 2026-07-16 | TWD 184,00 | -%2,39 | TWD 186,00 | TWD 188,50 | TWD 182,00 | 5,76M |
| 2026-07-15 | TWD 188,50 | -%2,58 | TWD 194,00 | TWD 195,00 | TWD 188,50 | 6,93M |
| 2026-07-14 | TWD 193,50 | -%1,28 | TWD 196,00 | TWD 196,50 | TWD 184,50 | 7,15M |
| 2026-07-13 | TWD 196,00 | -%2,24 | TWD 206,00 | TWD 207,00 | TWD 196,00 | 3,99M |
| 2026-07-10 | TWD 200,50 | %0,00 | TWD 200,50 | TWD 200,50 | TWD 200,50 | 0 |
| 2026-07-09 | TWD 200,50 | +%0,75 | TWD 201,50 | TWD 208,00 | TWD 198,00 | 5,33M |
| 2026-07-08 | TWD 199,00 | +%0,25 | TWD 199,50 | TWD 202,50 | TWD 195,50 | 4,44M |
| 2026-07-07 | TWD 198,50 | -%3,41 | TWD 205,50 | TWD 209,50 | TWD 198,50 | 7,59M |
| 2026-07-06 | TWD 205,50 | -%3,29 | TWD 215,00 | TWD 215,00 | TWD 205,50 | 8,16M |
| 2026-07-03 | TWD 212,50 | +%3,41 | TWD 207,00 | TWD 215,50 | TWD 206,50 | 10,20M |
| 2026-07-02 | TWD 205,50 | +%0,74 | TWD 205,00 | TWD 222,00 | TWD 201,50 | 15,51M |
| 2026-07-01 | TWD 204,00 | -%4,90 | TWD 214,50 | TWD 221,00 | TWD 204,00 | 13,03M |
| 2026-06-30 | TWD 214,50 | %0,00 | TWD 228,00 | TWD 232,00 | TWD 209,50 | 27,19M |
| 2026-06-29 | TWD 214,50 | +%10,00 | TWD 204,00 | TWD 214,50 | TWD 203,50 | 6,47M |
| 2026-06-26 | TWD 195,00 | -%0,76 | TWD 193,50 | TWD 205,50 | TWD 192,50 | 11,32M |
| 2026-06-25 | TWD 196,50 | %0,00 | TWD 197,00 | TWD 198,00 | TWD 192,50 | 4,44M |
| 2026-06-24 | TWD 196,50 | +%0,26 | TWD 194,50 | TWD 199,50 | TWD 191,50 | 3,81M |
| 2026-06-23 | TWD 196,00 | -%3,45 | TWD 203,00 | TWD 204,50 | TWD 195,00 | 4,76M |
| 2026-06-22 | TWD 203,00 | -%0,49 | TWD 212,50 | TWD 213,00 | TWD 202,00 | 6,26M |
| 2026-06-18 | TWD 204,00 | +%2,77 | TWD 200,00 | TWD 211,50 | TWD 200,00 | 10,91M |
| 2026-06-17 | TWD 198,50 | +%2,06 | TWD 193,50 | TWD 199,00 | TWD 190,50 | 5,06M |
| 2026-06-16 | TWD 194,50 | -%2,99 | TWD 203,00 | TWD 204,50 | TWD 194,00 | 7,56M |
| 2026-06-15 | TWD 200,50 | +%2,30 | TWD 200,00 | TWD 202,00 | TWD 196,50 | 6,39M |
| 2026-06-12 | TWD 196,00 | +%2,89 | TWD 198,00 | TWD 200,50 | TWD 194,50 | 5,39M |
| 2026-06-11 | TWD 190,50 | -%0,26 | TWD 190,50 | TWD 193,50 | TWD 183,00 | 9,63M |
| 2026-06-10 | TWD 191,00 | -%5,21 | TWD 197,00 | TWD 203,50 | TWD 191,00 | 6,80M |
| 2026-06-09 | TWD 201,50 | +%1,51 | TWD 204,00 | TWD 207,00 | TWD 194,00 | 10,53M |
| 2026-06-08 | TWD 198,50 | -%7,24 | TWD 193,00 | TWD 199,50 | TWD 193,00 | 10,65M |
| 2026-06-05 | TWD 214,00 | -%0,23 | TWD 212,00 | TWD 222,00 | TWD 210,50 | 9,34M |
| 2026-06-04 | TWD 214,50 | -%5,71 | TWD 224,00 | TWD 228,00 | TWD 214,50 | 8,38M |
| 2026-06-03 | TWD 227,50 | +%1,56 | TWD 229,50 | TWD 236,00 | TWD 223,00 | 8,36M |
| 2026-06-02 | TWD 224,00 | -%0,44 | TWD 223,50 | TWD 227,00 | TWD 216,00 | 6,80M |
| 2026-06-01 | TWD 225,00 | +%2,27 | TWD 220,50 | TWD 228,50 | TWD 212,50 | 8,60M |
| 2026-05-29 | TWD 220,00 | -%5,58 | TWD 240,00 | TWD 243,00 | TWD 220,00 | 26,35M |
| 2026-05-28 | TWD 233,00 | -%6,43 | TWD 245,00 | TWD 251,00 | TWD 228,50 | 5,91M |
| 2026-05-27 | TWD 249,00 | +%5,96 | TWD 242,00 | TWD 251,00 | TWD 240,00 | 6,74M |
| 2026-05-26 | TWD 235,00 | %0,00 | TWD 237,00 | TWD 237,00 | TWD 229,50 | 4,34M |
| 2026-05-25 | TWD 235,00 | +%4,91 | TWD 229,00 | TWD 235,50 | TWD 222,00 | 5,24M |