Formosa Electronic Industries Inc. 8171
TPEX · Tayvan · Üretici İmalatı
TWD 20,65-0,05 (-%0,24)
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 20,65 | -%0,24 | TWD 20,10 | TWD 20,70 | TWD 20,10 | 217,25K |
| 2026-10-01 | TWD 20,70 | -%0,48 | TWD 20,90 | TWD 20,90 | TWD 20,65 | 74,01K |
| 2026-09-30 | TWD 20,80 | +%0,97 | TWD 20,70 | TWD 20,80 | TWD 20,50 | 196,00K |
| 2026-09-29 | TWD 20,60 | +%0,73 | TWD 20,55 | TWD 20,75 | TWD 20,45 | 199,00K |
| 2026-09-24 | TWD 20,45 | -%0,97 | TWD 20,60 | TWD 20,60 | TWD 20,35 | 94,00K |
| 2026-09-23 | TWD 20,65 | +%0,24 | TWD 20,75 | TWD 21,20 | TWD 20,60 | 257,00K |
| 2026-09-22 | TWD 20,60 | +%1,48 | TWD 20,50 | TWD 20,80 | TWD 20,40 | 257,00K |
| 2026-09-21 | TWD 20,30 | +%1,25 | TWD 20,05 | TWD 20,40 | TWD 20,05 | 119,00K |
| 2026-09-18 | TWD 20,05 | -%0,50 | TWD 20,15 | TWD 20,20 | TWD 20,00 | 95,00K |
| 2026-09-17 | TWD 20,15 | +%1,26 | TWD 20,05 | TWD 20,20 | TWD 19,90 | 71,20K |
| 2026-09-16 | TWD 19,90 | +%0,51 | TWD 19,80 | TWD 20,00 | TWD 19,80 | 71,02K |
| 2026-09-15 | TWD 19,80 | %0,00 | TWD 19,80 | TWD 20,20 | TWD 19,70 | 155,76K |
| 2026-09-14 | TWD 19,80 | -%0,25 | TWD 19,85 | TWD 19,85 | TWD 19,65 | 51,00K |
| 2026-09-11 | TWD 19,85 | -%1,49 | TWD 19,95 | TWD 20,10 | TWD 19,75 | 174,79K |
| 2026-09-10 | TWD 20,15 | +%0,75 | TWD 20,50 | TWD 20,60 | TWD 20,15 | 316,00K |
| 2026-09-09 | TWD 20,00 | +%2,04 | TWD 19,70 | TWD 20,50 | TWD 19,70 | 330,00K |
| 2026-09-08 | TWD 19,60 | -%0,25 | TWD 19,45 | TWD 19,60 | TWD 19,40 | 89,00K |
| 2026-09-07 | TWD 19,65 | +%0,51 | TWD 19,60 | TWD 19,65 | TWD 19,30 | 70,00K |
| 2026-09-04 | TWD 19,55 | +%1,30 | TWD 19,55 | TWD 19,55 | TWD 19,15 | 83,00K |
| 2026-09-03 | TWD 19,30 | -%2,03 | TWD 19,70 | TWD 19,70 | TWD 19,30 | 132,30K |
| 2026-09-02 | TWD 19,70 | -%1,99 | TWD 20,35 | TWD 20,35 | TWD 19,65 | 125,00K |
| 2026-09-01 | TWD 20,10 | -%0,99 | TWD 20,25 | TWD 20,40 | TWD 20,10 | 118,02K |
| 2026-08-31 | TWD 20,30 | +%0,50 | TWD 20,20 | TWD 20,50 | TWD 19,95 | 187,00K |
| 2026-08-28 | TWD 20,20 | +%0,75 | TWD 20,05 | TWD 20,45 | TWD 20,00 | 162,00K |
| 2026-08-27 | TWD 20,05 | -%0,74 | TWD 20,20 | TWD 20,30 | TWD 20,05 | 99,00K |
| 2026-08-26 | TWD 20,20 | +%2,02 | TWD 19,85 | TWD 20,70 | TWD 19,75 | 244,00K |
| 2026-08-25 | TWD 19,80 | +%0,51 | TWD 19,70 | TWD 19,80 | TWD 19,65 | 37,00K |
| 2026-08-24 | TWD 19,70 | +%1,29 | TWD 19,50 | TWD 19,75 | TWD 19,45 | 64,00K |
| 2026-08-21 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 19,55 | TWD 19,30 | 38,10K |
| 2026-08-20 | TWD 19,45 | +%0,26 | TWD 19,80 | TWD 19,85 | TWD 19,10 | 43,00K |
| 2026-08-19 | TWD 19,40 | -%0,51 | TWD 19,25 | TWD 19,45 | TWD 18,65 | 79,41K |
| 2026-08-18 | TWD 19,50 | -%0,76 | TWD 19,80 | TWD 19,80 | TWD 19,40 | 34,00K |
| 2026-08-17 | TWD 19,65 | -%0,25 | TWD 19,80 | TWD 19,95 | TWD 19,50 | 60,00K |
| 2026-08-14 | TWD 19,70 | -%2,23 | TWD 20,50 | TWD 20,50 | TWD 19,45 | 182,03K |
| 2026-08-13 | TWD 20,15 | -%0,74 | TWD 20,25 | TWD 20,40 | TWD 20,00 | 60,00K |
| 2026-08-12 | TWD 20,30 | -%0,98 | TWD 20,80 | TWD 20,80 | TWD 20,10 | 55,00K |
| 2026-08-11 | TWD 20,50 | +%1,49 | TWD 20,10 | TWD 20,75 | TWD 19,95 | 65,07K |
| 2026-08-10 | TWD 20,20 | +%3,59 | TWD 21,10 | TWD 21,10 | TWD 20,00 | 116,00K |
| 2026-08-07 | TWD 19,50 | -%0,26 | TWD 19,45 | TWD 19,60 | TWD 19,40 | 30,00K |
| 2026-08-06 | TWD 19,55 | +%0,26 | TWD 19,35 | TWD 19,60 | TWD 19,25 | 27,10K |
| 2026-08-05 | TWD 19,50 | +%0,78 | TWD 19,50 | TWD 19,80 | TWD 19,20 | 86,11K |
| 2026-08-04 | TWD 19,35 | +%0,26 | TWD 19,30 | TWD 19,50 | TWD 19,10 | 50,00K |
| 2026-08-03 | TWD 19,30 | +%0,26 | TWD 19,45 | TWD 19,60 | TWD 19,20 | 98,00K |
| 2026-07-31 | TWD 19,25 | +%0,79 | TWD 19,25 | TWD 19,95 | TWD 19,05 | 70,00K |
| 2026-07-30 | TWD 19,10 | +%1,60 | TWD 20,10 | TWD 20,10 | TWD 18,80 | 68,00K |
| 2026-07-29 | TWD 18,80 | -%5,29 | TWD 19,60 | TWD 19,60 | TWD 18,40 | 268,04K |
| 2026-07-28 | TWD 19,85 | -%2,70 | TWD 19,95 | TWD 20,05 | TWD 19,70 | 94,00K |
| 2026-07-27 | TWD 20,40 | -%0,49 | TWD 20,40 | TWD 20,45 | TWD 20,25 | 36,00K |
| 2026-07-24 | TWD 20,50 | -%0,49 | TWD 20,80 | TWD 20,95 | TWD 20,35 | 59,16K |
| 2026-07-23 | TWD 20,60 | -%1,44 | TWD 21,05 | TWD 21,05 | TWD 20,55 | 63,05K |
| 2026-07-22 | TWD 20,90 | +%0,72 | TWD 21,50 | TWD 21,50 | TWD 20,70 | 147,00K |
| 2026-07-21 | TWD 20,75 | -%0,24 | TWD 20,65 | TWD 21,00 | TWD 20,65 | 111,05K |
| 2026-07-20 | TWD 20,80 | +%3,48 | TWD 20,75 | TWD 21,15 | TWD 20,00 | 234,02K |
| 2026-07-17 | TWD 20,10 | -%1,95 | TWD 20,00 | TWD 20,55 | TWD 19,90 | 188,00K |
| 2026-07-16 | TWD 20,50 | %0,00 | TWD 20,50 | TWD 20,75 | TWD 20,10 | 105,01K |
| 2026-07-15 | TWD 20,50 | +%1,23 | TWD 20,25 | TWD 20,80 | TWD 20,20 | 89,00K |
| 2026-07-14 | TWD 20,25 | -%0,98 | TWD 20,45 | TWD 20,45 | TWD 19,70 | 249,00K |
| 2026-07-13 | TWD 20,45 | -%0,24 | TWD 21,25 | TWD 21,50 | TWD 20,30 | 128,13K |
| 2026-07-10 | TWD 20,50 | %0,00 | TWD 20,50 | TWD 20,50 | TWD 20,50 | 0 |
| 2026-07-09 | TWD 20,50 | -%0,49 | TWD 20,65 | TWD 20,85 | TWD 20,50 | 53,10K |
| 2026-07-08 | TWD 20,60 | -%0,48 | TWD 20,70 | TWD 20,70 | TWD 20,35 | 116,00K |
| 2026-07-07 | TWD 20,70 | -%4,39 | TWD 21,50 | TWD 21,50 | TWD 20,60 | 121,00K |
| 2026-07-06 | TWD 21,65 | +%1,17 | TWD 21,60 | TWD 22,00 | TWD 21,45 | 110,00K |
| 2026-07-03 | TWD 21,40 | +%2,15 | TWD 20,60 | TWD 21,45 | TWD 20,60 | 139,01K |
| 2026-07-02 | TWD 20,95 | -%0,95 | TWD 21,15 | TWD 21,25 | TWD 20,75 | 120,00K |
| 2026-07-01 | TWD 21,15 | -%2,08 | TWD 21,70 | TWD 21,70 | TWD 21,05 | 140,08K |
| 2026-06-30 | TWD 21,60 | +%1,17 | TWD 20,95 | TWD 21,65 | TWD 20,95 | 122,00K |
| 2026-06-29 | TWD 21,35 | +%5,69 | TWD 20,30 | TWD 21,55 | TWD 20,30 | 276,10K |
| 2026-06-26 | TWD 20,20 | -%2,65 | TWD 20,90 | TWD 20,90 | TWD 20,15 | 229,20K |
| 2026-06-25 | TWD 20,75 | -%1,43 | TWD 21,00 | TWD 21,00 | TWD 20,70 | 153,50K |
| 2026-06-24 | TWD 21,05 | -%1,86 | TWD 21,50 | TWD 21,50 | TWD 20,95 | 222,09K |
| 2026-06-23 | TWD 21,45 | -%2,50 | TWD 21,95 | TWD 21,95 | TWD 21,35 | 220,00K |
| 2026-06-22 | TWD 22,00 | +%2,09 | TWD 22,35 | TWD 22,35 | TWD 21,90 | 254,10K |
| 2026-06-18 | TWD 21,55 | %0,00 | TWD 21,80 | TWD 22,10 | TWD 21,40 | 241,18K |
| 2026-06-17 | TWD 21,55 | +%4,87 | TWD 20,75 | TWD 21,75 | TWD 20,75 | 316,00K |
| 2026-06-16 | TWD 20,55 | -%1,91 | TWD 21,10 | TWD 21,30 | TWD 20,30 | 469,16K |
| 2026-06-15 | TWD 20,95 | -%8,71 | TWD 22,30 | TWD 22,35 | TWD 20,70 | 1,47M |
| 2026-06-12 | TWD 22,95 | +%0,22 | TWD 23,00 | TWD 23,25 | TWD 22,70 | 158,04K |
| 2026-06-11 | TWD 22,90 | -%3,78 | TWD 23,50 | TWD 23,50 | TWD 22,75 | 205,01K |
| 2026-06-10 | TWD 23,80 | +%0,63 | TWD 23,70 | TWD 24,30 | TWD 23,70 | 221,01K |
| 2026-06-09 | TWD 23,65 | -%0,42 | TWD 23,45 | TWD 23,75 | TWD 23,40 | 186,01K |
| 2026-06-08 | TWD 23,75 | -%4,04 | TWD 22,60 | TWD 24,00 | TWD 22,60 | 264,01K |
| 2026-06-05 | TWD 24,75 | -%4,44 | TWD 25,90 | TWD 25,90 | TWD 24,35 | 460,00K |
| 2026-06-04 | TWD 25,90 | +%5,93 | TWD 24,55 | TWD 26,25 | TWD 24,55 | 812,06K |
| 2026-06-03 | TWD 24,45 | +%2,73 | TWD 24,00 | TWD 24,55 | TWD 24,00 | 475,20K |
| 2026-06-02 | TWD 23,80 | -%3,64 | TWD 24,50 | TWD 24,50 | TWD 23,70 | 299,10K |
| 2026-06-01 | TWD 24,70 | +%4,44 | TWD 25,00 | TWD 25,55 | TWD 24,35 | 529,19K |
| 2026-05-29 | TWD 23,65 | +%3,05 | TWD 23,20 | TWD 23,80 | TWD 23,20 | 339,55K |
| 2026-05-28 | TWD 22,95 | +%0,22 | TWD 23,30 | TWD 23,70 | TWD 22,85 | 235,01K |
| 2026-05-27 | TWD 22,90 | -%0,65 | TWD 23,45 | TWD 23,45 | TWD 22,90 | 236,11K |