Forward Electronics Co., Ltd. 8085
TPEX · Tayvan · Elektronik Teknoloji
TWD 14,70+0,10 (+%0,68)
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 14,60 | +%1,39 | TWD 14,15 | TWD 14,90 | TWD 14,15 | 141,45K |
| 2026-09-30 | TWD 14,40 | +%1,05 | TWD 14,15 | TWD 14,55 | TWD 14,15 | 132,50K |
| 2026-09-29 | TWD 14,25 | +%0,35 | TWD 14,50 | TWD 14,50 | TWD 14,10 | 101,00K |
| 2026-09-24 | TWD 14,20 | %0,00 | TWD 14,20 | TWD 14,25 | TWD 14,05 | 121,45K |
| 2026-09-23 | TWD 14,20 | -%2,07 | TWD 14,50 | TWD 14,50 | TWD 14,10 | 140,07K |
| 2026-09-22 | TWD 14,50 | +%0,35 | TWD 14,50 | TWD 14,65 | TWD 14,40 | 136,94K |
| 2026-09-21 | TWD 14,45 | +%0,35 | TWD 14,40 | TWD 14,65 | TWD 14,40 | 135,01K |
| 2026-09-18 | TWD 14,40 | +%0,70 | TWD 14,80 | TWD 14,95 | TWD 14,25 | 158,01K |
| 2026-09-17 | TWD 14,30 | %0,00 | TWD 14,30 | TWD 14,65 | TWD 14,25 | 130,00K |
| 2026-09-16 | TWD 14,30 | +%1,78 | TWD 14,00 | TWD 14,55 | TWD 14,00 | 159,00K |
| 2026-09-15 | TWD 14,05 | %0,00 | TWD 14,05 | TWD 14,15 | TWD 13,95 | 126,00K |
| 2026-09-14 | TWD 14,05 | -%2,77 | TWD 14,50 | TWD 14,50 | TWD 14,00 | 196,29K |
| 2026-09-11 | TWD 14,45 | -%3,34 | TWD 14,60 | TWD 14,90 | TWD 14,45 | 233,50K |
| 2026-09-10 | TWD 14,95 | -%0,66 | TWD 14,85 | TWD 14,95 | TWD 14,60 | 161,50K |
| 2026-09-09 | TWD 15,05 | -%0,66 | TWD 15,10 | TWD 15,20 | TWD 14,90 | 277,07K |
| 2026-09-08 | TWD 15,15 | -%0,98 | TWD 15,30 | TWD 15,60 | TWD 15,10 | 258,01K |
| 2026-09-07 | TWD 15,30 | +%0,66 | TWD 15,50 | TWD 15,65 | TWD 15,00 | 648,05K |
| 2026-09-04 | TWD 15,20 | +%1,33 | TWD 15,15 | TWD 15,55 | TWD 14,95 | 389,30K |
| 2026-09-03 | TWD 15,00 | -%5,06 | TWD 15,95 | TWD 15,95 | TWD 14,95 | 879,10K |
| 2026-09-02 | TWD 15,80 | -%1,86 | TWD 16,00 | TWD 16,15 | TWD 15,80 | 476,22K |
| 2026-09-01 | TWD 16,10 | +%1,58 | TWD 16,00 | TWD 16,30 | TWD 15,60 | 968,00K |
| 2026-08-31 | TWD 15,85 | -%1,55 | TWD 15,55 | TWD 16,50 | TWD 15,45 | 814,90K |
| 2026-08-28 | TWD 16,10 | +%5,23 | TWD 15,05 | TWD 16,60 | TWD 15,05 | 1,60M |
| 2026-08-27 | TWD 15,30 | +%0,33 | TWD 15,75 | TWD 15,80 | TWD 14,30 | 2,75M |
| 2026-08-26 | TWD 15,25 | +%9,71 | TWD 15,25 | TWD 15,25 | TWD 15,25 | 1,27M |
| 2026-08-25 | TWD 13,90 | +%9,88 | TWD 12,85 | TWD 13,90 | TWD 12,50 | 2,28M |
| 2026-08-24 | TWD 12,65 | +%2,43 | TWD 12,35 | TWD 12,85 | TWD 12,35 | 491,10K |
| 2026-08-21 | TWD 12,35 | %0,00 | TWD 12,35 | TWD 12,55 | TWD 12,20 | 247,00K |
| 2026-08-20 | TWD 12,35 | +%0,41 | TWD 12,30 | TWD 12,65 | TWD 12,15 | 456,00K |
| 2026-08-19 | TWD 12,30 | -%0,81 | TWD 11,95 | TWD 12,40 | TWD 11,75 | 1,04M |
| 2026-08-18 | TWD 12,40 | +%9,73 | TWD 11,30 | TWD 12,40 | TWD 11,20 | 700,95K |
| 2026-08-17 | TWD 11,30 | +%0,44 | TWD 11,25 | TWD 11,40 | TWD 11,15 | 47,23K |
| 2026-08-14 | TWD 11,25 | -%1,32 | TWD 11,45 | TWD 11,50 | TWD 11,25 | 107,00K |
| 2026-08-13 | TWD 11,40 | -%0,87 | TWD 11,50 | TWD 11,55 | TWD 11,15 | 128,18K |
| 2026-08-12 | TWD 11,50 | +%1,32 | TWD 11,35 | TWD 11,55 | TWD 11,30 | 116,00K |
| 2026-08-11 | TWD 11,35 | %0,00 | TWD 11,55 | TWD 11,60 | TWD 11,30 | 162,21K |
| 2026-08-10 | TWD 11,35 | +%0,44 | TWD 11,30 | TWD 11,50 | TWD 11,30 | 137,42K |
| 2026-08-07 | TWD 11,30 | +%1,35 | TWD 11,20 | TWD 11,40 | TWD 11,15 | 171,00K |
| 2026-08-06 | TWD 11,15 | %0,00 | TWD 11,15 | TWD 11,20 | TWD 11,00 | 254,00K |
| 2026-08-05 | TWD 11,15 | -%2,19 | TWD 11,35 | TWD 11,55 | TWD 10,90 | 1,14M |
| 2026-08-04 | TWD 11,40 | -%0,44 | TWD 11,45 | TWD 11,60 | TWD 11,25 | 124,00K |
| 2026-08-03 | TWD 11,45 | +%3,15 | TWD 11,20 | TWD 11,60 | TWD 11,00 | 173,00K |
| 2026-07-31 | TWD 11,10 | +%1,37 | TWD 11,30 | TWD 11,50 | TWD 11,05 | 307,10K |
| 2026-07-30 | TWD 10,95 | -%3,10 | TWD 11,00 | TWD 11,30 | TWD 10,95 | 260,50K |
| 2026-07-29 | TWD 11,30 | -%4,64 | TWD 11,65 | TWD 11,70 | TWD 10,90 | 573,00K |
| 2026-07-28 | TWD 11,85 | -%4,82 | TWD 12,00 | TWD 12,25 | TWD 11,30 | 853,00K |
| 2026-07-27 | TWD 12,45 | +%9,69 | TWD 11,25 | TWD 12,45 | TWD 11,25 | 597,00K |
| 2026-07-24 | TWD 11,35 | %0,00 | TWD 11,35 | TWD 11,60 | TWD 11,30 | 200,00K |
| 2026-07-23 | TWD 11,35 | +%0,44 | TWD 11,25 | TWD 11,45 | TWD 11,05 | 238,02K |
| 2026-07-22 | TWD 11,30 | -%0,44 | TWD 11,45 | TWD 11,85 | TWD 11,30 | 226,00K |
| 2026-07-21 | TWD 11,35 | +%2,25 | TWD 11,15 | TWD 11,40 | TWD 11,10 | 355,00K |
| 2026-07-20 | TWD 11,10 | %0,00 | TWD 11,10 | TWD 11,40 | TWD 10,95 | 365,27K |
| 2026-07-17 | TWD 11,10 | -%1,77 | TWD 11,30 | TWD 11,40 | TWD 11,05 | 313,20K |
| 2026-07-16 | TWD 11,30 | %0,00 | TWD 11,35 | TWD 11,45 | TWD 11,30 | 97,05K |
| 2026-07-15 | TWD 11,30 | %0,00 | TWD 11,30 | TWD 11,50 | TWD 11,15 | 285,00K |
| 2026-07-14 | TWD 11,30 | -%4,24 | TWD 11,80 | TWD 11,80 | TWD 11,05 | 517,00K |
| 2026-07-13 | TWD 11,80 | -%2,07 | TWD 12,05 | TWD 12,10 | TWD 11,75 | 262,00K |
| 2026-07-10 | TWD 12,05 | %0,00 | TWD 12,05 | TWD 12,05 | TWD 12,05 | 0 |
| 2026-07-09 | TWD 12,05 | -%1,63 | TWD 12,25 | TWD 12,25 | TWD 12,00 | 223,00K |
| 2026-07-08 | TWD 12,25 | +%3,38 | TWD 11,85 | TWD 12,25 | TWD 11,85 | 127,26K |
| 2026-07-07 | TWD 11,85 | -%3,27 | TWD 12,25 | TWD 12,55 | TWD 11,65 | 419,03K |
| 2026-07-06 | TWD 12,25 | %0,00 | TWD 12,10 | TWD 12,35 | TWD 12,10 | 123,00K |
| 2026-07-03 | TWD 12,25 | +%1,66 | TWD 12,10 | TWD 12,50 | TWD 11,95 | 269,00K |
| 2026-07-02 | TWD 12,05 | +%2,12 | TWD 11,85 | TWD 12,20 | TWD 11,80 | 188,40K |
| 2026-07-01 | TWD 11,80 | -%1,67 | TWD 12,10 | TWD 12,10 | TWD 11,70 | 179,89K |
| 2026-06-30 | TWD 12,00 | +%3,90 | TWD 11,60 | TWD 12,00 | TWD 11,55 | 287,00K |
| 2026-06-29 | TWD 11,55 | -%0,86 | TWD 12,00 | TWD 12,00 | TWD 11,55 | 241,05K |
| 2026-06-26 | TWD 11,65 | -%3,72 | TWD 12,40 | TWD 12,40 | TWD 11,65 | 607,00K |
| 2026-06-25 | TWD 12,10 | -%1,22 | TWD 12,25 | TWD 12,35 | TWD 12,05 | 310,00K |
| 2026-06-24 | TWD 12,25 | %0,00 | TWD 12,25 | TWD 12,60 | TWD 12,15 | 319,00K |
| 2026-06-23 | TWD 12,25 | -%3,54 | TWD 13,00 | TWD 13,00 | TWD 12,20 | 673,08K |
| 2026-06-22 | TWD 12,70 | -%1,55 | TWD 12,95 | TWD 12,95 | TWD 12,60 | 295,00K |
| 2026-06-18 | TWD 12,90 | -%1,15 | TWD 13,35 | TWD 13,50 | TWD 12,85 | 375,00K |
| 2026-06-17 | TWD 13,05 | +%4,40 | TWD 12,50 | TWD 13,20 | TWD 12,50 | 499,02K |
| 2026-06-16 | TWD 12,50 | -%2,34 | TWD 12,85 | TWD 12,85 | TWD 12,45 | 303,04K |
| 2026-06-15 | TWD 12,80 | +%0,39 | TWD 13,05 | TWD 13,05 | TWD 12,55 | 242,08K |
| 2026-06-12 | TWD 12,75 | +%0,39 | TWD 13,10 | TWD 13,10 | TWD 12,60 | 391,08K |
| 2026-06-11 | TWD 12,70 | -%0,78 | TWD 12,80 | TWD 13,05 | TWD 12,45 | 289,00K |
| 2026-06-10 | TWD 12,80 | -%5,88 | TWD 13,60 | TWD 13,60 | TWD 12,80 | 678,00K |
| 2026-06-09 | TWD 13,60 | -%1,45 | TWD 14,10 | TWD 14,45 | TWD 13,50 | 835,01K |
| 2026-06-08 | TWD 13,80 | -%6,12 | TWD 13,25 | TWD 14,00 | TWD 13,25 | 825,30K |
| 2026-06-05 | TWD 14,70 | -%8,70 | TWD 17,50 | TWD 17,50 | TWD 14,50 | 5,10M |
| 2026-06-04 | TWD 16,10 | +%9,90 | TWD 16,10 | TWD 16,10 | TWD 16,10 | 1,08M |
| 2026-06-03 | TWD 14,65 | +%9,74 | TWD 14,65 | TWD 14,65 | TWD 14,65 | 663,00K |
| 2026-06-02 | TWD 13,35 | +%9,88 | TWD 13,35 | TWD 13,35 | TWD 13,35 | 528,78K |
| 2026-06-01 | TWD 12,15 | +%9,95 | TWD 11,40 | TWD 12,15 | TWD 11,40 | 640,00K |
| 2026-05-29 | TWD 11,05 | +%0,45 | TWD 11,00 | TWD 11,30 | TWD 10,90 | 698,12K |
| 2026-05-28 | TWD 11,00 | -%0,45 | TWD 11,10 | TWD 11,30 | TWD 10,90 | 635,01K |
| 2026-05-27 | TWD 11,05 | -%3,07 | TWD 11,30 | TWD 11,30 | TWD 11,00 | 409,00K |
| 2026-05-26 | TWD 11,40 | -%2,98 | TWD 11,75 | TWD 11,90 | TWD 11,25 | 343,00K |