Micro Silicon Electronics Co Ltd 8162
TWSE · Tayvan · Elektronik Teknoloji
TWD 67,40-0,60 (-%0,88)
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 67,40 | -%0,88 | TWD 68,20 | TWD 68,30 | TWD 67,00 | 323,10K |
| 2026-10-01 | TWD 68,00 | +%1,80 | TWD 66,80 | TWD 68,30 | TWD 66,10 | 421,01K |
| 2026-09-30 | TWD 66,80 | +%2,14 | TWD 66,00 | TWD 67,70 | TWD 65,40 | 494,02K |
| 2026-09-29 | TWD 65,40 | +%0,46 | TWD 65,60 | TWD 66,50 | TWD 64,50 | 410,01K |
| 2026-09-24 | TWD 65,10 | +%3,33 | TWD 64,00 | TWD 68,90 | TWD 62,30 | 1,07M |
| 2026-09-23 | TWD 63,00 | +%5,35 | TWD 59,70 | TWD 65,00 | TWD 59,70 | 923,33K |
| 2026-09-22 | TWD 59,80 | -%0,99 | TWD 61,00 | TWD 61,60 | TWD 59,00 | 148,00K |
| 2026-09-21 | TWD 60,40 | -%0,98 | TWD 62,40 | TWD 62,50 | TWD 60,40 | 189,00K |
| 2026-09-18 | TWD 61,00 | +%1,50 | TWD 60,20 | TWD 61,10 | TWD 59,50 | 111,00K |
| 2026-09-17 | TWD 60,10 | +%0,67 | TWD 59,70 | TWD 61,40 | TWD 59,70 | 123,00K |
| 2026-09-16 | TWD 59,70 | +%1,53 | TWD 59,20 | TWD 59,70 | TWD 59,00 | 21,00K |
| 2026-09-15 | TWD 58,80 | -%2,65 | TWD 59,00 | TWD 59,70 | TWD 58,10 | 96,00K |
| 2026-09-14 | TWD 60,40 | -%1,31 | TWD 60,00 | TWD 61,00 | TWD 59,10 | 98,00K |
| 2026-09-11 | TWD 61,20 | +%1,16 | TWD 59,90 | TWD 61,70 | TWD 59,30 | 87,00K |
| 2026-09-10 | TWD 60,50 | +%0,50 | TWD 60,10 | TWD 60,50 | TWD 59,30 | 77,00K |
| 2026-09-09 | TWD 60,20 | -%1,63 | TWD 61,40 | TWD 61,40 | TWD 59,50 | 43,00K |
| 2026-09-08 | TWD 61,20 | +%0,16 | TWD 61,50 | TWD 64,50 | TWD 60,00 | 193,20K |
| 2026-09-07 | TWD 61,10 | +%0,83 | TWD 60,90 | TWD 62,10 | TWD 60,30 | 61,00K |
| 2026-09-04 | TWD 60,60 | +%2,89 | TWD 59,30 | TWD 61,80 | TWD 59,30 | 54,00K |
| 2026-09-03 | TWD 58,90 | -%5,31 | TWD 61,80 | TWD 61,80 | TWD 58,90 | 105,00K |
| 2026-09-02 | TWD 62,20 | -%0,96 | TWD 62,80 | TWD 63,00 | TWD 61,50 | 104,10K |
| 2026-09-01 | TWD 62,80 | +%0,48 | TWD 62,60 | TWD 63,70 | TWD 62,10 | 97,02K |
| 2026-08-31 | TWD 62,50 | -%1,73 | TWD 62,80 | TWD 62,80 | TWD 61,30 | 113,00K |
| 2026-08-28 | TWD 63,60 | +%1,27 | TWD 63,00 | TWD 64,20 | TWD 62,50 | 161,10K |
| 2026-08-27 | TWD 62,80 | -%5,14 | TWD 66,20 | TWD 66,40 | TWD 62,40 | 204,00K |
| 2026-08-26 | TWD 66,20 | -%0,30 | TWD 66,40 | TWD 67,70 | TWD 65,20 | 234,01K |
| 2026-08-25 | TWD 66,40 | +%9,75 | TWD 60,50 | TWD 66,50 | TWD 58,60 | 301,00K |
| 2026-08-24 | TWD 60,50 | +%2,37 | TWD 59,90 | TWD 60,90 | TWD 59,40 | 92,10K |
| 2026-08-21 | TWD 59,10 | +%0,51 | TWD 58,80 | TWD 60,00 | TWD 58,00 | 106,00K |
| 2026-08-20 | TWD 58,80 | +%3,16 | TWD 57,40 | TWD 58,80 | TWD 56,30 | 82,00K |
| 2026-08-19 | TWD 57,00 | +%0,35 | TWD 55,90 | TWD 58,80 | TWD 55,90 | 159,00K |
| 2026-08-18 | TWD 56,80 | -%6,58 | TWD 61,50 | TWD 61,50 | TWD 56,70 | 260,01K |
| 2026-08-17 | TWD 60,80 | +%2,01 | TWD 59,80 | TWD 60,90 | TWD 59,00 | 135,00K |
| 2026-08-14 | TWD 59,60 | +%0,17 | TWD 59,50 | TWD 60,40 | TWD 58,20 | 196,00K |
| 2026-08-13 | TWD 59,50 | +%2,94 | TWD 58,50 | TWD 60,50 | TWD 58,20 | 172,00K |
| 2026-08-12 | TWD 57,80 | +%3,40 | TWD 57,30 | TWD 58,80 | TWD 57,00 | 161,00K |
| 2026-08-11 | TWD 55,90 | +%2,76 | TWD 55,10 | TWD 57,00 | TWD 54,70 | 183,01K |
| 2026-08-10 | TWD 54,40 | +%3,03 | TWD 54,50 | TWD 56,10 | TWD 54,20 | 224,08K |
| 2026-08-07 | TWD 52,80 | -%2,22 | TWD 54,10 | TWD 54,30 | TWD 52,60 | 130,00K |
| 2026-08-06 | TWD 54,00 | +%2,86 | TWD 50,70 | TWD 54,40 | TWD 50,70 | 180,00K |
| 2026-08-05 | TWD 52,50 | +%1,16 | TWD 52,30 | TWD 54,70 | TWD 52,30 | 196,00K |
| 2026-08-04 | TWD 51,90 | +%4,22 | TWD 49,90 | TWD 52,60 | TWD 49,60 | 165,00K |
| 2026-08-03 | TWD 49,80 | +%3,32 | TWD 48,50 | TWD 51,10 | TWD 48,20 | 250,11K |
| 2026-07-31 | TWD 48,20 | +%5,93 | TWD 47,50 | TWD 49,15 | TWD 47,50 | 317,03K |
| 2026-07-30 | TWD 45,50 | -%7,14 | TWD 48,65 | TWD 49,60 | TWD 44,70 | 409,01K |
| 2026-07-29 | TWD 49,00 | -%8,07 | TWD 53,10 | TWD 53,60 | TWD 48,00 | 543,01K |
| 2026-07-28 | TWD 53,30 | -%7,30 | TWD 56,20 | TWD 56,20 | TWD 53,20 | 257,06K |
| 2026-07-27 | TWD 57,50 | -%3,52 | TWD 59,00 | TWD 59,60 | TWD 56,70 | 206,00K |
| 2026-07-24 | TWD 59,60 | -%2,77 | TWD 61,30 | TWD 61,60 | TWD 59,00 | 106,00K |
| 2026-07-23 | TWD 61,30 | -%4,96 | TWD 64,00 | TWD 64,00 | TWD 61,00 | 240,04K |
| 2026-07-22 | TWD 64,50 | +%4,20 | TWD 62,10 | TWD 64,60 | TWD 62,10 | 217,05K |
| 2026-07-21 | TWD 61,90 | +%1,48 | TWD 62,20 | TWD 62,90 | TWD 60,80 | 214,00K |
| 2026-07-20 | TWD 61,00 | -%7,58 | TWD 65,00 | TWD 65,30 | TWD 59,40 | 666,03K |
| 2026-07-17 | TWD 66,00 | -%6,38 | TWD 68,30 | TWD 70,10 | TWD 65,00 | 428,00K |
| 2026-07-16 | TWD 70,50 | +%0,14 | TWD 70,90 | TWD 71,90 | TWD 69,40 | 161,05K |
| 2026-07-15 | TWD 70,40 | +%1,44 | TWD 71,50 | TWD 71,50 | TWD 68,00 | 252,00K |
| 2026-07-14 | TWD 69,40 | -%4,28 | TWD 71,10 | TWD 71,70 | TWD 65,80 | 516,00K |
| 2026-07-13 | TWD 72,50 | -%7,17 | TWD 78,90 | TWD 79,60 | TWD 70,30 | 603,10K |
| 2026-07-10 | TWD 78,10 | %0,00 | TWD 78,10 | TWD 78,10 | TWD 78,10 | 0 |
| 2026-07-09 | TWD 78,10 | -%1,88 | TWD 80,10 | TWD 80,30 | TWD 78,00 | 216,00K |
| 2026-07-08 | TWD 79,60 | +%0,63 | TWD 79,20 | TWD 81,00 | TWD 77,20 | 420,00K |
| 2026-07-07 | TWD 79,10 | -%7,81 | TWD 85,80 | TWD 87,10 | TWD 77,50 | 782,88K |
| 2026-07-06 | TWD 85,80 | +%8,33 | TWD 81,90 | TWD 87,10 | TWD 81,80 | 2,04M |
| 2026-07-03 | TWD 79,20 | +%0,25 | TWD 78,00 | TWD 81,90 | TWD 77,60 | 446,20K |
| 2026-07-02 | TWD 79,00 | +%2,33 | TWD 76,70 | TWD 80,00 | TWD 75,90 | 238,31K |
| 2026-07-01 | TWD 77,20 | -%2,53 | TWD 80,90 | TWD 80,90 | TWD 77,20 | 317,41K |
| 2026-06-30 | TWD 79,20 | +%2,19 | TWD 78,20 | TWD 80,50 | TWD 78,20 | 295,00K |
| 2026-06-29 | TWD 77,50 | -%3,97 | TWD 80,10 | TWD 80,70 | TWD 76,80 | 705,50K |
| 2026-06-26 | TWD 80,70 | -%3,93 | TWD 84,00 | TWD 86,40 | TWD 80,60 | 1,04M |
| 2026-06-25 | TWD 84,00 | -%1,18 | TWD 85,00 | TWD 86,50 | TWD 80,30 | 1,35M |
| 2026-06-24 | TWD 85,00 | +%2,91 | TWD 80,60 | TWD 86,00 | TWD 79,50 | 1,25M |
| 2026-06-23 | TWD 82,60 | -%4,18 | TWD 87,00 | TWD 89,90 | TWD 81,90 | 1,73M |
| 2026-06-22 | TWD 86,20 | +%9,95 | TWD 81,30 | TWD 86,20 | TWD 79,10 | 1,79M |
| 2026-06-18 | TWD 78,40 | +%8,44 | TWD 72,90 | TWD 79,50 | TWD 72,90 | 1,44M |
| 2026-06-17 | TWD 72,30 | +%3,29 | TWD 68,50 | TWD 72,60 | TWD 67,70 | 398,04K |
| 2026-06-16 | TWD 70,00 | -%3,98 | TWD 75,00 | TWD 75,00 | TWD 69,30 | 375,05K |
| 2026-06-15 | TWD 72,90 | +%8,97 | TWD 68,10 | TWD 73,40 | TWD 67,80 | 707,42K |
| 2026-06-12 | TWD 66,90 | +%3,08 | TWD 66,00 | TWD 70,00 | TWD 65,50 | 460,01K |
| 2026-06-11 | TWD 64,90 | -%2,26 | TWD 66,00 | TWD 67,00 | TWD 63,00 | 323,10K |
| 2026-06-10 | TWD 66,40 | -%3,77 | TWD 68,80 | TWD 70,90 | TWD 66,40 | 491,03K |
| 2026-06-09 | TWD 69,00 | +%3,76 | TWD 66,80 | TWD 72,00 | TWD 66,40 | 458,05K |
| 2026-06-08 | TWD 66,50 | -%5,94 | TWD 63,70 | TWD 66,80 | TWD 63,70 | 583,00K |
| 2026-06-05 | TWD 70,70 | -%6,73 | TWD 75,90 | TWD 75,90 | TWD 68,30 | 839,00K |
| 2026-06-04 | TWD 75,80 | -%1,43 | TWD 77,00 | TWD 78,00 | TWD 74,50 | 652,01K |
| 2026-06-03 | TWD 76,90 | -%4,83 | TWD 80,80 | TWD 85,00 | TWD 75,50 | 1,09M |
| 2026-06-02 | TWD 80,80 | %0,00 | TWD 82,70 | TWD 87,60 | TWD 78,20 | 1,61M |
| 2026-06-01 | TWD 80,80 | +%9,93 | TWD 74,30 | TWD 80,80 | TWD 73,50 | 786,00K |
| 2026-05-29 | TWD 73,50 | -%4,55 | TWD 75,40 | TWD 75,90 | TWD 71,80 | 1,15M |
| 2026-05-28 | TWD 77,00 | +%8,45 | TWD 72,10 | TWD 78,00 | TWD 69,60 | 1,61M |
| 2026-05-27 | TWD 71,00 | -%3,27 | TWD 75,30 | TWD 76,00 | TWD 70,50 | 1,88M |