Global Mixed-Mode Technology, Inc. 8081
TWSE · Tayvan · Elektronik Teknoloji
TWD 257,00+2,00 (+%0,78)
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 257,00 | +%0,78 | TWD 255,00 | TWD 257,00 | TWD 253,00 | 475,91K |
| 2026-10-01 | TWD 255,00 | +%1,39 | TWD 253,00 | TWD 256,00 | TWD 252,00 | 403,35K |
| 2026-09-30 | TWD 251,50 | -%1,57 | TWD 258,00 | TWD 258,00 | TWD 251,50 | 436,00K |
| 2026-09-29 | TWD 255,50 | +%0,59 | TWD 254,00 | TWD 257,00 | TWD 253,00 | 352,02K |
| 2026-09-24 | TWD 254,00 | +%1,40 | TWD 249,00 | TWD 254,00 | TWD 249,00 | 218,11K |
| 2026-09-23 | TWD 250,50 | -%0,60 | TWD 254,50 | TWD 254,50 | TWD 250,50 | 177,02K |
| 2026-09-22 | TWD 252,00 | +%0,60 | TWD 253,00 | TWD 254,00 | TWD 250,00 | 250,02K |
| 2026-09-21 | TWD 250,50 | -%0,99 | TWD 253,50 | TWD 253,50 | TWD 250,50 | 163,00K |
| 2026-09-18 | TWD 253,00 | +%0,80 | TWD 253,50 | TWD 254,00 | TWD 251,00 | 275,13K |
| 2026-09-17 | TWD 251,00 | +%1,41 | TWD 249,00 | TWD 254,00 | TWD 249,00 | 345,21K |
| 2026-09-16 | TWD 247,50 | +%0,61 | TWD 247,00 | TWD 249,00 | TWD 247,00 | 213,95K |
| 2026-09-15 | TWD 246,00 | -%0,20 | TWD 246,50 | TWD 248,50 | TWD 245,00 | 144,18K |
| 2026-09-14 | TWD 246,50 | -%0,20 | TWD 244,50 | TWD 249,00 | TWD 243,50 | 246,06K |
| 2026-09-11 | TWD 247,00 | -%0,20 | TWD 246,50 | TWD 248,00 | TWD 243,50 | 242,39K |
| 2026-09-10 | TWD 247,50 | -%1,39 | TWD 248,00 | TWD 249,50 | TWD 247,00 | 245,50K |
| 2026-09-09 | TWD 251,00 | +%1,01 | TWD 250,00 | TWD 252,00 | TWD 250,00 | 217,03K |
| 2026-09-08 | TWD 248,50 | -%1,78 | TWD 253,50 | TWD 254,50 | TWD 248,00 | 495,08K |
| 2026-09-07 | TWD 253,00 | -%0,59 | TWD 257,50 | TWD 257,50 | TWD 252,50 | 307,30K |
| 2026-09-04 | TWD 254,50 | +%1,19 | TWD 255,00 | TWD 255,00 | TWD 251,00 | 262,08K |
| 2026-09-03 | TWD 251,50 | -%2,33 | TWD 258,00 | TWD 260,00 | TWD 251,50 | 372,53K |
| 2026-09-02 | TWD 257,50 | -%0,77 | TWD 256,00 | TWD 259,00 | TWD 256,00 | 150,03K |
| 2026-09-01 | TWD 259,50 | +%1,57 | TWD 255,50 | TWD 259,50 | TWD 255,50 | 299,50K |
| 2026-08-31 | TWD 255,50 | -%1,73 | TWD 258,00 | TWD 258,00 | TWD 251,00 | 408,05K |
| 2026-08-28 | TWD 260,00 | -%0,57 | TWD 262,00 | TWD 263,50 | TWD 258,50 | 397,02K |
| 2026-08-27 | TWD 261,50 | -%0,19 | TWD 262,00 | TWD 263,00 | TWD 258,50 | 353,09K |
| 2026-08-26 | TWD 262,00 | +%3,56 | TWD 256,00 | TWD 263,00 | TWD 256,00 | 571,21K |
| 2026-08-25 | TWD 253,00 | %0,00 | TWD 253,00 | TWD 253,50 | TWD 249,50 | 339,00K |
| 2026-08-24 | TWD 253,00 | -%1,56 | TWD 256,00 | TWD 260,00 | TWD 253,00 | 269,35K |
| 2026-08-21 | TWD 257,00 | -%0,77 | TWD 259,00 | TWD 259,50 | TWD 253,50 | 447,32K |
| 2026-08-20 | TWD 259,00 | +%0,78 | TWD 258,50 | TWD 261,00 | TWD 253,50 | 478,02K |
| 2026-08-19 | TWD 257,00 | +%1,98 | TWD 250,00 | TWD 259,00 | TWD 247,00 | 363,00K |
| 2026-08-18 | TWD 252,00 | -%1,56 | TWD 256,00 | TWD 258,00 | TWD 250,50 | 394,34K |
| 2026-08-17 | TWD 256,00 | -%0,78 | TWD 257,50 | TWD 257,50 | TWD 249,00 | 562,55K |
| 2026-08-14 | TWD 258,00 | -%4,09 | TWD 269,00 | TWD 269,00 | TWD 258,00 | 935,01K |
| 2026-08-13 | TWD 269,00 | +%0,37 | TWD 270,50 | TWD 273,00 | TWD 267,00 | 553,57K |
| 2026-08-12 | TWD 268,00 | -%0,74 | TWD 271,50 | TWD 272,00 | TWD 268,00 | 745,22K |
| 2026-08-11 | TWD 270,00 | +%0,75 | TWD 267,00 | TWD 277,00 | TWD 264,50 | 1,67M |
| 2026-08-10 | TWD 268,00 | +%4,69 | TWD 258,50 | TWD 275,50 | TWD 258,50 | 2,72M |
| 2026-08-07 | TWD 256,00 | -%1,92 | TWD 257,50 | TWD 260,50 | TWD 255,00 | 667,74K |
| 2026-08-06 | TWD 261,00 | +%1,16 | TWD 258,00 | TWD 262,50 | TWD 252,50 | 740,28K |
| 2026-08-05 | TWD 258,00 | +%1,57 | TWD 259,50 | TWD 263,50 | TWD 255,00 | 1,03M |
| 2026-08-04 | TWD 254,00 | +%1,60 | TWD 250,00 | TWD 256,00 | TWD 248,00 | 705,49K |
| 2026-08-03 | TWD 250,00 | +%1,63 | TWD 246,00 | TWD 254,50 | TWD 243,00 | 714,05K |
| 2026-07-31 | TWD 246,00 | +%6,03 | TWD 249,50 | TWD 249,50 | TWD 242,00 | 893,47K |
| 2026-07-30 | TWD 232,00 | -%3,93 | TWD 242,00 | TWD 245,00 | TWD 231,50 | 878,61K |
| 2026-07-29 | TWD 241,50 | -%2,23 | TWD 247,00 | TWD 251,50 | TWD 235,50 | 1,54M |
| 2026-07-28 | TWD 247,00 | -%4,63 | TWD 251,50 | TWD 253,50 | TWD 246,00 | 1,25M |
| 2026-07-27 | TWD 259,00 | -%1,15 | TWD 260,00 | TWD 262,00 | TWD 253,00 | 1,32M |
| 2026-07-24 | TWD 262,00 | +%4,38 | TWD 247,00 | TWD 267,00 | TWD 247,00 | 2,13M |
| 2026-07-23 | TWD 251,00 | -%0,79 | TWD 254,00 | TWD 255,00 | TWD 247,00 | 589,89K |
| 2026-07-22 | TWD 253,00 | +%2,43 | TWD 252,00 | TWD 259,00 | TWD 252,00 | 1,35M |
| 2026-07-21 | TWD 247,00 | +%5,78 | TWD 239,00 | TWD 251,00 | TWD 236,00 | 2,19M |
| 2026-07-20 | TWD 233,50 | -%2,91 | TWD 242,00 | TWD 242,00 | TWD 229,00 | 1,06M |
| 2026-07-17 | TWD 240,50 | -%5,31 | TWD 251,50 | TWD 256,00 | TWD 240,00 | 1,36M |
| 2026-07-16 | TWD 254,00 | -%2,31 | TWD 260,00 | TWD 260,00 | TWD 251,00 | 2,06M |
| 2026-07-15 | TWD 260,00 | -%1,52 | TWD 267,00 | TWD 267,00 | TWD 258,00 | 864,06K |
| 2026-07-14 | TWD 264,00 | -%4,52 | TWD 276,50 | TWD 277,50 | TWD 252,50 | 1,85M |
| 2026-07-13 | TWD 276,50 | -%2,30 | TWD 285,00 | TWD 285,50 | TWD 268,50 | 1,43M |
| 2026-07-10 | TWD 283,00 | %0,00 | TWD 283,00 | TWD 283,00 | TWD 283,00 | 0 |
| 2026-07-09 | TWD 283,00 | -%4,23 | TWD 295,00 | TWD 295,00 | TWD 282,00 | 1,50M |
| 2026-07-08 | TWD 295,50 | -%2,64 | TWD 308,50 | TWD 308,50 | TWD 289,50 | 1,32M |
| 2026-07-07 | TWD 303,50 | -%6,33 | TWD 329,00 | TWD 329,00 | TWD 302,00 | 2,11M |
| 2026-07-06 | TWD 324,00 | +%1,41 | TWD 328,00 | TWD 336,50 | TWD 321,00 | 3,70M |
| 2026-07-03 | TWD 319,50 | +%1,11 | TWD 315,00 | TWD 321,50 | TWD 311,00 | 1,75M |
| 2026-07-02 | TWD 316,00 | +%2,27 | TWD 287,00 | TWD 320,00 | TWD 280,00 | 4,52M |
| 2026-07-01 | TWD 309,00 | -%1,28 | TWD 316,00 | TWD 320,50 | TWD 308,00 | 2,22M |
| 2026-06-30 | TWD 313,00 | +%0,81 | TWD 315,00 | TWD 316,50 | TWD 306,00 | 1,18M |
| 2026-06-29 | TWD 310,50 | +%2,64 | TWD 302,50 | TWD 315,50 | TWD 302,50 | 985,51K |
| 2026-06-26 | TWD 302,50 | -%7,07 | TWD 322,50 | TWD 322,50 | TWD 301,00 | 1,65M |
| 2026-06-25 | TWD 325,50 | -%0,15 | TWD 332,00 | TWD 333,00 | TWD 322,00 | 1,63M |
| 2026-06-24 | TWD 326,00 | +%2,52 | TWD 312,50 | TWD 334,00 | TWD 310,00 | 1,81M |
| 2026-06-23 | TWD 318,00 | -%6,88 | TWD 342,00 | TWD 342,00 | TWD 316,50 | 2,77M |
| 2026-06-22 | TWD 341,50 | +%7,05 | TWD 338,00 | TWD 347,50 | TWD 327,50 | 3,23M |
| 2026-06-18 | TWD 319,00 | +%8,69 | TWD 295,00 | TWD 322,00 | TWD 295,00 | 3,89M |
| 2026-06-17 | TWD 293,50 | +%3,89 | TWD 282,50 | TWD 295,00 | TWD 282,50 | 1,56M |
| 2026-06-16 | TWD 282,50 | -%0,53 | TWD 284,50 | TWD 288,00 | TWD 282,00 | 930,39K |
| 2026-06-15 | TWD 284,00 | +%0,35 | TWD 285,50 | TWD 288,50 | TWD 283,00 | 631,03K |
| 2026-06-12 | TWD 283,00 | +%3,66 | TWD 283,50 | TWD 291,50 | TWD 275,50 | 2,01M |
| 2026-06-11 | TWD 273,00 | +%5,61 | TWD 258,00 | TWD 276,00 | TWD 258,00 | 1,04M |
| 2026-06-10 | TWD 258,50 | -%3,36 | TWD 267,00 | TWD 269,00 | TWD 258,50 | 753,64K |
| 2026-06-09 | TWD 267,50 | +%2,69 | TWD 263,00 | TWD 268,50 | TWD 261,00 | 634,26K |
| 2026-06-08 | TWD 260,50 | -%7,13 | TWD 263,00 | TWD 265,50 | TWD 255,50 | 1,11M |
| 2026-06-05 | TWD 280,50 | +%0,18 | TWD 278,50 | TWD 283,50 | TWD 276,50 | 759,29K |
| 2026-06-04 | TWD 280,00 | -%2,10 | TWD 285,00 | TWD 285,00 | TWD 279,00 | 716,49K |
| 2026-06-03 | TWD 286,00 | +%0,53 | TWD 288,00 | TWD 288,00 | TWD 284,50 | 585,44K |
| 2026-06-02 | TWD 284,50 | -%1,90 | TWD 290,00 | TWD 291,00 | TWD 279,50 | 1,34M |
| 2026-06-01 | TWD 290,00 | +%2,47 | TWD 282,00 | TWD 290,00 | TWD 280,50 | 1,42M |
| 2026-05-29 | TWD 283,00 | -%1,22 | TWD 289,00 | TWD 289,00 | TWD 281,50 | 1,10M |
| 2026-05-28 | TWD 286,50 | -%0,52 | TWD 289,00 | TWD 290,00 | TWD 278,50 | 1,71M |
| 2026-05-27 | TWD 288,00 | -%1,03 | TWD 295,00 | TWD 301,50 | TWD 284,00 | 1,95M |