Darfon Electronics Corp 8163
TWSE · Tayvan · Elektronik Teknoloji
TWD 31,20+0,60 (+%1,96)
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 31,20 | +%1,96 | TWD 30,60 | TWD 31,40 | TWD 30,35 | 962,15K |
| 2026-10-01 | TWD 30,60 | +%1,16 | TWD 30,25 | TWD 30,90 | TWD 30,25 | 724,00K |
| 2026-09-30 | TWD 30,25 | +%0,33 | TWD 30,30 | TWD 30,50 | TWD 30,15 | 665,31K |
| 2026-09-29 | TWD 30,15 | +%0,33 | TWD 30,20 | TWD 30,30 | TWD 29,80 | 382,16K |
| 2026-09-24 | TWD 30,05 | +%0,84 | TWD 29,80 | TWD 30,10 | TWD 29,50 | 575,00K |
| 2026-09-23 | TWD 29,80 | -%1,65 | TWD 30,30 | TWD 30,35 | TWD 29,75 | 485,27K |
| 2026-09-22 | TWD 30,30 | -%0,33 | TWD 30,55 | TWD 30,60 | TWD 30,00 | 631,22K |
| 2026-09-21 | TWD 30,40 | +%1,84 | TWD 30,05 | TWD 30,40 | TWD 29,70 | 396,23K |
| 2026-09-18 | TWD 29,85 | +%0,17 | TWD 30,00 | TWD 30,05 | TWD 29,80 | 663,27K |
| 2026-09-17 | TWD 29,80 | +%0,51 | TWD 29,65 | TWD 29,95 | TWD 29,65 | 298,20K |
| 2026-09-16 | TWD 29,65 | +%2,07 | TWD 29,20 | TWD 29,65 | TWD 29,20 | 474,00K |
| 2026-09-15 | TWD 29,05 | -%2,19 | TWD 29,60 | TWD 29,80 | TWD 29,05 | 603,01K |
| 2026-09-14 | TWD 29,70 | +%0,34 | TWD 29,60 | TWD 29,95 | TWD 29,40 | 354,00K |
| 2026-09-11 | TWD 29,60 | -%1,33 | TWD 29,70 | TWD 29,85 | TWD 29,60 | 442,00K |
| 2026-09-10 | TWD 30,00 | -%0,66 | TWD 30,00 | TWD 30,25 | TWD 29,70 | 632,05K |
| 2026-09-09 | TWD 30,20 | +%0,17 | TWD 30,05 | TWD 30,25 | TWD 30,00 | 603,00K |
| 2026-09-08 | TWD 30,15 | -%2,58 | TWD 31,05 | TWD 31,05 | TWD 30,05 | 909,04K |
| 2026-09-07 | TWD 30,95 | -%1,75 | TWD 31,90 | TWD 31,90 | TWD 30,85 | 693,48K |
| 2026-09-04 | TWD 31,50 | +%1,29 | TWD 31,40 | TWD 31,85 | TWD 31,40 | 529,25K |
| 2026-09-03 | TWD 31,10 | -%2,05 | TWD 31,95 | TWD 32,05 | TWD 31,00 | 543,22K |
| 2026-09-02 | TWD 31,75 | +%1,76 | TWD 31,20 | TWD 31,80 | TWD 30,95 | 557,25K |
| 2026-09-01 | TWD 31,20 | +%0,32 | TWD 30,90 | TWD 31,80 | TWD 30,90 | 511,13K |
| 2026-08-31 | TWD 31,10 | -%2,35 | TWD 31,70 | TWD 31,70 | TWD 31,00 | 466,10K |
| 2026-08-28 | TWD 31,85 | +%0,95 | TWD 31,80 | TWD 33,15 | TWD 31,60 | 904,00K |
| 2026-08-27 | TWD 31,55 | +%0,80 | TWD 31,80 | TWD 31,80 | TWD 31,35 | 496,48K |
| 2026-08-26 | TWD 31,30 | +%1,13 | TWD 31,20 | TWD 31,55 | TWD 31,00 | 433,28K |
| 2026-08-25 | TWD 30,95 | +%0,49 | TWD 30,65 | TWD 30,95 | TWD 30,20 | 501,75K |
| 2026-08-24 | TWD 30,80 | -%0,65 | TWD 31,00 | TWD 31,35 | TWD 30,80 | 263,02K |
| 2026-08-21 | TWD 31,00 | -%0,48 | TWD 31,25 | TWD 31,25 | TWD 30,85 | 318,07K |
| 2026-08-20 | TWD 31,15 | +%0,16 | TWD 31,25 | TWD 31,55 | TWD 31,00 | 555,58K |
| 2026-08-19 | TWD 31,10 | +%0,16 | TWD 30,50 | TWD 31,35 | TWD 30,50 | 450,22K |
| 2026-08-18 | TWD 31,05 | -%2,05 | TWD 31,70 | TWD 31,70 | TWD 31,05 | 571,09K |
| 2026-08-17 | TWD 31,70 | -%0,78 | TWD 31,85 | TWD 31,95 | TWD 31,50 | 432,00K |
| 2026-08-14 | TWD 31,95 | -%0,62 | TWD 32,30 | TWD 32,30 | TWD 31,70 | 517,33K |
| 2026-08-13 | TWD 32,15 | +%0,78 | TWD 32,10 | TWD 33,05 | TWD 32,10 | 1,03M |
| 2026-08-12 | TWD 31,90 | %0,00 | TWD 32,00 | TWD 32,40 | TWD 31,80 | 931,18K |
| 2026-08-11 | TWD 31,90 | +%0,79 | TWD 31,50 | TWD 32,25 | TWD 31,25 | 865,10K |
| 2026-08-10 | TWD 31,65 | +%1,61 | TWD 31,35 | TWD 31,75 | TWD 31,25 | 851,26K |
| 2026-08-07 | TWD 31,15 | +%0,97 | TWD 31,25 | TWD 31,65 | TWD 30,90 | 981,41K |
| 2026-08-06 | TWD 30,85 | -%0,64 | TWD 30,85 | TWD 31,15 | TWD 30,25 | 1,15M |
| 2026-08-05 | TWD 31,05 | -%3,27 | TWD 32,40 | TWD 32,50 | TWD 30,75 | 2,32M |
| 2026-08-04 | TWD 32,10 | +%4,22 | TWD 30,30 | TWD 32,75 | TWD 30,30 | 1,27M |
| 2026-08-03 | TWD 30,80 | +%0,65 | TWD 30,05 | TWD 30,95 | TWD 29,60 | 1,08M |
| 2026-07-31 | TWD 30,60 | +%6,99 | TWD 30,00 | TWD 30,80 | TWD 29,85 | 1,19M |
| 2026-07-30 | TWD 28,60 | -%1,21 | TWD 28,90 | TWD 29,40 | TWD 28,30 | 1,28M |
| 2026-07-29 | TWD 28,95 | -%3,50 | TWD 30,00 | TWD 30,15 | TWD 27,90 | 2,18M |
| 2026-07-28 | TWD 30,00 | -%4,31 | TWD 30,80 | TWD 30,80 | TWD 29,85 | 1,23M |
| 2026-07-27 | TWD 31,35 | -%1,72 | TWD 32,30 | TWD 32,30 | TWD 30,80 | 973,05K |
| 2026-07-24 | TWD 31,90 | -%2,74 | TWD 32,45 | TWD 32,45 | TWD 31,50 | 942,07K |
| 2026-07-23 | TWD 32,80 | -%0,15 | TWD 33,20 | TWD 33,25 | TWD 32,15 | 860,06K |
| 2026-07-22 | TWD 32,85 | +%0,46 | TWD 33,05 | TWD 33,80 | TWD 32,85 | 760,14K |
| 2026-07-21 | TWD 32,70 | +%0,62 | TWD 32,65 | TWD 33,20 | TWD 32,55 | 782,31K |
| 2026-07-20 | TWD 32,50 | -%0,91 | TWD 33,30 | TWD 33,30 | TWD 31,25 | 1,23M |
| 2026-07-17 | TWD 32,80 | -%7,21 | TWD 34,35 | TWD 34,60 | TWD 32,65 | 1,50M |
| 2026-07-16 | TWD 35,35 | -%1,39 | TWD 35,90 | TWD 36,40 | TWD 35,20 | 648,51K |
| 2026-07-15 | TWD 35,85 | +%3,61 | TWD 34,90 | TWD 36,00 | TWD 34,75 | 1,51M |
| 2026-07-14 | TWD 34,60 | -%4,16 | TWD 36,30 | TWD 36,30 | TWD 33,60 | 1,96M |
| 2026-07-13 | TWD 36,10 | -%2,83 | TWD 37,35 | TWD 37,60 | TWD 35,70 | 1,69M |
| 2026-07-10 | TWD 37,15 | %0,00 | TWD 37,15 | TWD 37,15 | TWD 37,15 | 0 |
| 2026-07-09 | TWD 37,15 | -%2,75 | TWD 38,15 | TWD 38,50 | TWD 37,10 | 1,38M |
| 2026-07-08 | TWD 38,20 | -%0,65 | TWD 38,45 | TWD 38,80 | TWD 37,70 | 1,63M |
| 2026-07-07 | TWD 38,45 | -%9,95 | TWD 42,40 | TWD 42,40 | TWD 38,45 | 6,21M |
| 2026-07-06 | TWD 42,70 | +%4,15 | TWD 40,65 | TWD 43,25 | TWD 40,65 | 3,01M |
| 2026-07-03 | TWD 41,00 | -%2,38 | TWD 41,30 | TWD 41,65 | TWD 40,65 | 1,08M |
| 2026-07-02 | TWD 42,00 | +%1,69 | TWD 41,05 | TWD 42,00 | TWD 40,15 | 1,15M |
| 2026-07-01 | TWD 41,30 | -%0,96 | TWD 42,80 | TWD 44,00 | TWD 41,00 | 2,90M |
| 2026-06-30 | TWD 41,70 | +%5,84 | TWD 40,20 | TWD 42,30 | TWD 39,60 | 2,10M |
| 2026-06-29 | TWD 39,40 | -%3,43 | TWD 41,00 | TWD 41,00 | TWD 39,25 | 2,35M |
| 2026-06-26 | TWD 40,80 | -%6,64 | TWD 42,90 | TWD 43,20 | TWD 40,50 | 2,94M |
| 2026-06-25 | TWD 43,70 | +%1,63 | TWD 43,35 | TWD 43,95 | TWD 42,20 | 2,25M |
| 2026-06-24 | TWD 43,00 | +%1,18 | TWD 41,95 | TWD 43,35 | TWD 41,65 | 1,97M |
| 2026-06-23 | TWD 42,50 | -%6,18 | TWD 45,40 | TWD 45,40 | TWD 42,35 | 3,84M |
| 2026-06-22 | TWD 45,30 | +%0,78 | TWD 46,50 | TWD 47,80 | TWD 44,75 | 6,35M |
| 2026-06-18 | TWD 44,95 | +%1,12 | TWD 44,65 | TWD 47,80 | TWD 44,65 | 7,65M |
| 2026-06-17 | TWD 44,45 | +%1,95 | TWD 43,30 | TWD 44,50 | TWD 42,45 | 2,89M |
| 2026-06-16 | TWD 43,60 | -%3,11 | TWD 45,40 | TWD 45,45 | TWD 43,60 | 4,84M |
| 2026-06-15 | TWD 45,00 | +%5,02 | TWD 44,00 | TWD 46,00 | TWD 44,00 | 9,01M |
| 2026-06-12 | TWD 42,85 | -%0,35 | TWD 44,80 | TWD 45,75 | TWD 42,85 | 5,35M |
| 2026-06-11 | TWD 43,00 | +%2,26 | TWD 41,15 | TWD 43,50 | TWD 40,80 | 6,22M |
| 2026-06-10 | TWD 42,05 | -%1,98 | TWD 42,95 | TWD 46,85 | TWD 42,00 | 16,49M |
| 2026-06-09 | TWD 42,90 | +%10,00 | TWD 39,50 | TWD 42,90 | TWD 39,15 | 7,25M |
| 2026-06-08 | TWD 39,00 | -%3,35 | TWD 36,60 | TWD 39,55 | TWD 36,35 | 3,46M |
| 2026-06-05 | TWD 40,35 | -%0,37 | TWD 40,60 | TWD 41,05 | TWD 38,95 | 3,47M |
| 2026-06-04 | TWD 40,50 | -%1,58 | TWD 40,80 | TWD 41,80 | TWD 40,00 | 3,11M |
| 2026-06-03 | TWD 41,15 | -%1,08 | TWD 41,60 | TWD 41,85 | TWD 40,35 | 3,87M |
| 2026-06-02 | TWD 41,60 | -%0,48 | TWD 41,80 | TWD 43,50 | TWD 40,10 | 6,53M |
| 2026-06-01 | TWD 41,80 | +%6,36 | TWD 39,30 | TWD 42,90 | TWD 39,00 | 8,18M |
| 2026-05-29 | TWD 39,30 | +%6,94 | TWD 37,10 | TWD 40,00 | TWD 37,10 | 10,33M |
| 2026-05-28 | TWD 36,75 | +%2,08 | TWD 36,00 | TWD 38,50 | TWD 36,00 | 8,06M |
| 2026-05-27 | TWD 36,00 | -%2,04 | TWD 37,10 | TWD 37,10 | TWD 35,45 | 3,51M |