Enermax Technology Corporation 8093
TPEX · Tayvan · Elektronik Teknoloji
TWD 25,25+1,60 (+%6,77)
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 25,25 | +%6,77 | TWD 23,80 | TWD 25,25 | TWD 23,80 | 24,20K |
| 2026-09-30 | TWD 23,65 | -%0,84 | TWD 24,30 | TWD 24,65 | TWD 23,65 | 32,00K |
| 2026-09-29 | TWD 23,85 | +%2,58 | TWD 22,55 | TWD 25,00 | TWD 22,55 | 20,14K |
| 2026-09-24 | TWD 23,25 | -%2,52 | TWD 23,50 | TWD 23,90 | TWD 23,10 | 54,00K |
| 2026-09-23 | TWD 23,85 | -%1,04 | TWD 24,55 | TWD 24,55 | TWD 23,85 | 2,00K |
| 2026-09-22 | TWD 24,10 | -%1,63 | TWD 24,60 | TWD 24,60 | TWD 24,10 | 28,98K |
| 2026-09-21 | TWD 24,50 | -%2,58 | TWD 25,15 | TWD 25,15 | TWD 24,15 | 30,20K |
| 2026-09-18 | TWD 25,15 | +%2,65 | TWD 25,40 | TWD 25,40 | TWD 24,40 | 22,00K |
| 2026-09-17 | TWD 24,50 | -%3,16 | TWD 24,30 | TWD 25,50 | TWD 24,30 | 33,11K |
| 2026-09-16 | TWD 25,30 | +%3,48 | TWD 24,05 | TWD 26,85 | TWD 24,05 | 54,40K |
| 2026-09-15 | TWD 24,45 | -%4,68 | TWD 25,75 | TWD 25,75 | TWD 24,10 | 53,04K |
| 2026-09-14 | TWD 25,65 | +%0,59 | TWD 25,50 | TWD 25,65 | TWD 25,20 | 14,00K |
| 2026-09-11 | TWD 25,50 | -%2,49 | TWD 26,45 | TWD 26,45 | TWD 25,00 | 37,00K |
| 2026-09-10 | TWD 26,15 | %0,00 | TWD 26,15 | TWD 26,15 | TWD 26,15 | 0 |
| 2026-09-09 | TWD 26,15 | -%0,95 | TWD 25,70 | TWD 26,60 | TWD 25,55 | 43,00K |
| 2026-09-08 | TWD 26,40 | +%0,57 | TWD 26,40 | TWD 27,20 | TWD 26,25 | 39,00K |
| 2026-09-07 | TWD 26,25 | -%0,38 | TWD 26,30 | TWD 26,80 | TWD 26,25 | 24,00K |
| 2026-09-04 | TWD 26,35 | -%0,75 | TWD 26,60 | TWD 26,60 | TWD 26,20 | 14,00K |
| 2026-09-03 | TWD 26,55 | -%2,21 | TWD 26,65 | TWD 26,70 | TWD 26,50 | 49,00K |
| 2026-09-02 | TWD 27,15 | -%3,04 | TWD 28,40 | TWD 28,40 | TWD 27,15 | 75,00K |
| 2026-09-01 | TWD 28,00 | -%0,18 | TWD 28,60 | TWD 28,60 | TWD 28,00 | 72,56K |
| 2026-08-31 | TWD 28,05 | +%2,19 | TWD 27,50 | TWD 28,45 | TWD 27,50 | 46,05K |
| 2026-08-28 | TWD 27,45 | +%0,73 | TWD 27,30 | TWD 27,80 | TWD 27,20 | 56,40K |
| 2026-08-27 | TWD 27,25 | -%0,37 | TWD 27,35 | TWD 27,50 | TWD 26,95 | 61,00K |
| 2026-08-26 | TWD 27,35 | %0,00 | TWD 28,25 | TWD 28,25 | TWD 27,05 | 106,46K |
| 2026-08-25 | TWD 27,35 | +%0,18 | TWD 27,30 | TWD 28,95 | TWD 26,55 | 202,40K |
| 2026-08-24 | TWD 27,30 | +%9,86 | TWD 24,05 | TWD 27,30 | TWD 24,00 | 347,60K |
| 2026-08-21 | TWD 24,85 | +%9,96 | TWD 23,20 | TWD 24,85 | TWD 23,20 | 218,26K |
| 2026-08-20 | TWD 22,60 | -%1,53 | TWD 22,20 | TWD 23,85 | TWD 22,20 | 19,00K |
| 2026-08-19 | TWD 22,95 | -%1,71 | TWD 23,20 | TWD 24,50 | TWD 22,50 | 70,00K |
| 2026-08-18 | TWD 23,35 | -%5,47 | TWD 24,50 | TWD 24,60 | TWD 23,35 | 38,00K |
| 2026-08-17 | TWD 24,70 | -%2,76 | TWD 25,40 | TWD 25,80 | TWD 24,70 | 24,40K |
| 2026-08-14 | TWD 25,40 | +%5,39 | TWD 24,00 | TWD 26,50 | TWD 24,00 | 138,14K |
| 2026-08-13 | TWD 24,10 | +%9,79 | TWD 21,90 | TWD 24,10 | TWD 21,90 | 127,49K |
| 2026-08-12 | TWD 21,95 | +%0,46 | TWD 21,70 | TWD 21,95 | TWD 21,65 | 5,00K |
| 2026-08-11 | TWD 21,85 | -%3,74 | TWD 22,50 | TWD 22,60 | TWD 21,70 | 14,00K |
| 2026-08-10 | TWD 22,70 | +%8,10 | TWD 21,00 | TWD 23,05 | TWD 21,00 | 122,43K |
| 2026-08-07 | TWD 21,00 | +%1,45 | TWD 20,10 | TWD 21,05 | TWD 20,10 | 23,12K |
| 2026-08-06 | TWD 20,70 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,05 | 5,48K |
| 2026-08-05 | TWD 20,70 | +%0,49 | TWD 20,00 | TWD 21,00 | TWD 20,00 | 33,32K |
| 2026-08-04 | TWD 20,60 | -%1,90 | TWD 21,00 | TWD 21,30 | TWD 20,60 | 25,60K |
| 2026-08-03 | TWD 21,00 | +%4,22 | TWD 20,90 | TWD 21,20 | TWD 20,15 | 14,08K |
| 2026-07-31 | TWD 20,15 | +%0,75 | TWD 20,70 | TWD 21,00 | TWD 20,05 | 32,20K |
| 2026-07-30 | TWD 20,00 | +%8,11 | TWD 19,85 | TWD 20,00 | TWD 19,05 | 24,00K |
| 2026-07-29 | TWD 18,50 | -%2,89 | TWD 18,20 | TWD 18,70 | TWD 18,20 | 15,00K |
| 2026-07-28 | TWD 19,05 | -%4,51 | TWD 18,95 | TWD 20,10 | TWD 18,95 | 28,20K |
| 2026-07-27 | TWD 19,95 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,95 | 0 |
| 2026-07-24 | TWD 19,95 | -%3,86 | TWD 19,95 | TWD 20,20 | TWD 19,85 | 17,00K |
| 2026-07-23 | TWD 20,75 | %0,00 | TWD 20,75 | TWD 20,75 | TWD 20,75 | 0 |
| 2026-07-22 | TWD 20,75 | +%3,75 | TWD 20,90 | TWD 21,00 | TWD 19,70 | 16,62K |
| 2026-07-21 | TWD 20,00 | -%1,23 | TWD 19,65 | TWD 21,00 | TWD 19,65 | 15,42K |
| 2026-07-20 | TWD 20,25 | +%1,50 | TWD 19,95 | TWD 20,25 | TWD 19,50 | 12,60K |
| 2026-07-17 | TWD 19,95 | +%2,31 | TWD 19,90 | TWD 20,00 | TWD 19,20 | 25,95K |
| 2026-07-16 | TWD 19,50 | -%3,94 | TWD 20,00 | TWD 20,00 | TWD 19,15 | 20,60K |
| 2026-07-15 | TWD 20,30 | +%4,10 | TWD 19,60 | TWD 20,30 | TWD 19,60 | 2,12K |
| 2026-07-14 | TWD 19,50 | -%1,02 | TWD 20,00 | TWD 20,00 | TWD 19,50 | 3,24K |
| 2026-07-13 | TWD 19,70 | -%1,50 | TWD 19,70 | TWD 19,70 | TWD 19,70 | 1,20K |
| 2026-07-10 | TWD 20,00 | %0,00 | TWD 20,00 | TWD 20,00 | TWD 20,00 | 0 |
| 2026-07-09 | TWD 20,00 | -%1,96 | TWD 20,40 | TWD 20,45 | TWD 20,00 | 9,00K |
| 2026-07-08 | TWD 20,40 | -%0,49 | TWD 20,35 | TWD 20,40 | TWD 20,35 | 3,18K |
| 2026-07-07 | TWD 20,50 | +%2,50 | TWD 20,50 | TWD 20,50 | TWD 20,50 | 1,32K |
| 2026-07-06 | TWD 20,00 | -%2,44 | TWD 19,50 | TWD 20,90 | TWD 19,50 | 27,06K |
| 2026-07-03 | TWD 20,50 | +%1,49 | TWD 20,25 | TWD 20,95 | TWD 19,80 | 68,60K |
| 2026-07-02 | TWD 20,20 | +%1,25 | TWD 20,20 | TWD 20,20 | TWD 20,20 | 1,60K |
| 2026-07-01 | TWD 19,95 | +%0,50 | TWD 19,85 | TWD 20,10 | TWD 19,70 | 10,30K |
| 2026-06-30 | TWD 19,85 | +%0,25 | TWD 19,60 | TWD 19,85 | TWD 19,60 | 4,04K |
| 2026-06-29 | TWD 19,80 | +%4,76 | TWD 19,10 | TWD 19,80 | TWD 19,10 | 34,71K |
| 2026-06-26 | TWD 18,90 | -%3,08 | TWD 19,00 | TWD 19,00 | TWD 18,90 | 11,02K |
| 2026-06-25 | TWD 19,50 | +%2,63 | TWD 19,05 | TWD 19,50 | TWD 19,05 | 8,20K |
| 2026-06-24 | TWD 19,00 | +%0,80 | TWD 18,90 | TWD 19,05 | TWD 18,90 | 11,00K |
| 2026-06-23 | TWD 18,85 | -%3,83 | TWD 18,85 | TWD 18,85 | TWD 18,85 | 1,00K |
| 2026-06-22 | TWD 19,60 | +%1,55 | TWD 19,30 | TWD 19,60 | TWD 18,60 | 22,40K |
| 2026-06-18 | TWD 19,30 | +%1,31 | TWD 19,10 | TWD 19,30 | TWD 19,10 | 27,60K |
| 2026-06-17 | TWD 19,05 | +%2,97 | TWD 18,50 | TWD 19,05 | TWD 18,50 | 18,15K |
| 2026-06-16 | TWD 18,50 | -%1,86 | TWD 18,85 | TWD 19,00 | TWD 18,50 | 28,00K |
| 2026-06-15 | TWD 18,85 | +%1,07 | TWD 18,65 | TWD 18,85 | TWD 18,65 | 34,50K |
| 2026-06-12 | TWD 18,65 | -%0,27 | TWD 18,70 | TWD 18,70 | TWD 18,50 | 16,20K |
| 2026-06-11 | TWD 18,70 | +%2,19 | TWD 18,30 | TWD 18,70 | TWD 18,30 | 5,25K |
| 2026-06-10 | TWD 18,30 | +%0,27 | TWD 18,50 | TWD 18,65 | TWD 18,30 | 14,00K |
| 2026-06-09 | TWD 18,25 | %0,00 | TWD 18,25 | TWD 18,25 | TWD 18,25 | 0 |
| 2026-06-08 | TWD 18,25 | %0,00 | TWD 18,25 | TWD 18,30 | TWD 18,00 | 16,00K |
| 2026-06-05 | TWD 18,25 | +%2,24 | TWD 18,05 | TWD 18,25 | TWD 18,05 | 11,00K |
| 2026-06-04 | TWD 17,85 | -%2,99 | TWD 18,35 | TWD 18,35 | TWD 17,85 | 7,00K |
| 2026-06-03 | TWD 18,40 | +%0,82 | TWD 18,30 | TWD 18,40 | TWD 17,80 | 16,20K |
| 2026-06-02 | TWD 18,25 | -%1,88 | TWD 18,40 | TWD 18,40 | TWD 17,70 | 13,60K |
| 2026-06-01 | TWD 18,60 | +%2,76 | TWD 18,40 | TWD 18,60 | TWD 17,75 | 35,87K |
| 2026-05-29 | TWD 18,10 | +%3,43 | TWD 18,00 | TWD 18,10 | TWD 17,50 | 20,16K |
| 2026-05-28 | TWD 17,50 | -%2,78 | TWD 17,30 | TWD 18,00 | TWD 17,30 | 16,00K |
| 2026-05-27 | TWD 18,00 | -%1,10 | TWD 18,20 | TWD 18,20 | TWD 17,80 | 33,80K |
| 2026-05-26 | TWD 18,20 | +%0,55 | TWD 18,45 | TWD 18,45 | TWD 18,00 | 10,00K |