Harmony Electronics Corp 8182
TPEX · Tayvan · Elektronik Teknoloji
TWD 46,40+2,15 (+%4,86)
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 46,40 | +%4,86 | TWD 44,70 | TWD 48,65 | TWD 44,50 | 7,21M |
| 2026-10-01 | TWD 44,25 | +%6,88 | TWD 41,45 | TWD 45,00 | TWD 41,45 | 3,70M |
| 2026-09-30 | TWD 41,40 | +%0,49 | TWD 41,50 | TWD 42,40 | TWD 41,05 | 706,00K |
| 2026-09-29 | TWD 41,20 | +%1,85 | TWD 41,25 | TWD 42,60 | TWD 41,00 | 1,57M |
| 2026-09-24 | TWD 40,45 | %0,00 | TWD 40,00 | TWD 41,30 | TWD 39,80 | 879,20K |
| 2026-09-23 | TWD 40,45 | +%1,89 | TWD 40,05 | TWD 41,95 | TWD 39,30 | 2,56M |
| 2026-09-22 | TWD 39,70 | +%0,38 | TWD 40,50 | TWD 40,50 | TWD 39,70 | 436,00K |
| 2026-09-21 | TWD 39,55 | +%0,13 | TWD 39,80 | TWD 40,70 | TWD 39,30 | 608,00K |
| 2026-09-18 | TWD 39,50 | +%1,67 | TWD 39,80 | TWD 39,80 | TWD 39,10 | 279,05K |
| 2026-09-17 | TWD 38,85 | +%0,26 | TWD 39,55 | TWD 40,20 | TWD 38,70 | 468,00K |
| 2026-09-16 | TWD 38,75 | +%2,11 | TWD 38,60 | TWD 39,30 | TWD 38,25 | 332,00K |
| 2026-09-15 | TWD 37,95 | +%1,47 | TWD 37,50 | TWD 38,95 | TWD 37,50 | 466,50K |
| 2026-09-14 | TWD 37,40 | +%0,81 | TWD 37,05 | TWD 38,00 | TWD 36,50 | 207,02K |
| 2026-09-11 | TWD 37,10 | -%3,89 | TWD 38,30 | TWD 38,30 | TWD 37,10 | 409,50K |
| 2026-09-10 | TWD 38,60 | -%1,78 | TWD 39,50 | TWD 39,50 | TWD 38,25 | 223,19K |
| 2026-09-09 | TWD 39,30 | +%1,68 | TWD 39,95 | TWD 40,60 | TWD 39,05 | 474,24K |
| 2026-09-08 | TWD 38,65 | -%2,40 | TWD 40,50 | TWD 40,50 | TWD 38,65 | 343,01K |
| 2026-09-07 | TWD 39,60 | +%1,93 | TWD 39,40 | TWD 40,50 | TWD 38,85 | 494,21K |
| 2026-09-04 | TWD 38,85 | +%2,24 | TWD 38,40 | TWD 39,20 | TWD 38,15 | 257,13K |
| 2026-09-03 | TWD 38,00 | -%4,40 | TWD 40,40 | TWD 40,75 | TWD 38,00 | 688,16K |
| 2026-09-02 | TWD 39,75 | -%1,97 | TWD 40,80 | TWD 41,30 | TWD 39,75 | 433,08K |
| 2026-09-01 | TWD 40,55 | +%1,00 | TWD 40,30 | TWD 41,20 | TWD 40,30 | 507,00K |
| 2026-08-31 | TWD 40,15 | -%1,59 | TWD 40,75 | TWD 41,10 | TWD 39,80 | 478,08K |
| 2026-08-28 | TWD 40,80 | +%0,37 | TWD 40,80 | TWD 41,75 | TWD 40,55 | 930,04K |
| 2026-08-27 | TWD 40,65 | -%0,73 | TWD 41,00 | TWD 41,70 | TWD 40,60 | 657,65K |
| 2026-08-26 | TWD 40,95 | -%0,85 | TWD 41,35 | TWD 42,00 | TWD 40,75 | 676,02K |
| 2026-08-25 | TWD 41,30 | +%4,16 | TWD 39,15 | TWD 41,50 | TWD 38,70 | 1,03M |
| 2026-08-24 | TWD 39,65 | -%1,98 | TWD 40,45 | TWD 40,60 | TWD 39,55 | 560,03K |
| 2026-08-21 | TWD 40,45 | +%1,76 | TWD 40,10 | TWD 42,45 | TWD 40,00 | 3,09M |
| 2026-08-20 | TWD 39,75 | -%1,61 | TWD 41,25 | TWD 42,40 | TWD 39,65 | 771,13K |
| 2026-08-19 | TWD 40,40 | +%1,13 | TWD 39,20 | TWD 40,90 | TWD 39,00 | 747,00K |
| 2026-08-18 | TWD 39,95 | -%2,44 | TWD 40,95 | TWD 41,85 | TWD 39,35 | 677,40K |
| 2026-08-17 | TWD 40,95 | +%2,12 | TWD 40,90 | TWD 41,90 | TWD 40,45 | 819,10K |
| 2026-08-14 | TWD 40,10 | -%5,20 | TWD 42,60 | TWD 42,60 | TWD 39,95 | 891,00K |
| 2026-08-13 | TWD 42,30 | +%1,32 | TWD 41,90 | TWD 44,80 | TWD 41,90 | 2,88M |
| 2026-08-12 | TWD 41,75 | +%5,03 | TWD 39,75 | TWD 42,20 | TWD 39,75 | 1,73M |
| 2026-08-11 | TWD 39,75 | -%0,63 | TWD 40,00 | TWD 41,35 | TWD 39,40 | 949,22K |
| 2026-08-10 | TWD 40,00 | +%3,76 | TWD 39,95 | TWD 41,30 | TWD 39,20 | 1,47M |
| 2026-08-07 | TWD 38,55 | -%2,16 | TWD 39,55 | TWD 40,40 | TWD 38,50 | 694,00K |
| 2026-08-06 | TWD 39,40 | -%1,25 | TWD 39,60 | TWD 40,00 | TWD 38,45 | 627,00K |
| 2026-08-05 | TWD 39,90 | +%2,84 | TWD 39,70 | TWD 41,05 | TWD 39,05 | 2,11M |
| 2026-08-04 | TWD 38,80 | +%4,02 | TWD 38,25 | TWD 40,95 | TWD 38,10 | 4,13M |
| 2026-08-03 | TWD 37,30 | +%2,33 | TWD 35,55 | TWD 38,95 | TWD 35,50 | 1,67M |
| 2026-07-31 | TWD 36,45 | +%7,21 | TWD 36,50 | TWD 36,95 | TWD 35,60 | 869,12K |
| 2026-07-30 | TWD 34,00 | -%2,72 | TWD 33,50 | TWD 37,40 | TWD 33,50 | 1,78M |
| 2026-07-29 | TWD 34,95 | -%5,92 | TWD 37,20 | TWD 38,50 | TWD 33,85 | 1,60M |
| 2026-07-28 | TWD 37,15 | -%7,70 | TWD 39,00 | TWD 39,00 | TWD 37,10 | 1,10M |
| 2026-07-27 | TWD 40,25 | +%2,16 | TWD 40,20 | TWD 41,95 | TWD 39,70 | 2,77M |
| 2026-07-24 | TWD 39,40 | -%2,35 | TWD 40,15 | TWD 42,00 | TWD 39,05 | 1,80M |
| 2026-07-23 | TWD 40,35 | -%1,59 | TWD 41,70 | TWD 42,80 | TWD 39,80 | 1,07M |
| 2026-07-22 | TWD 41,00 | +%1,99 | TWD 42,00 | TWD 43,35 | TWD 41,00 | 1,02M |
| 2026-07-21 | TWD 40,20 | +%1,26 | TWD 39,70 | TWD 41,25 | TWD 39,35 | 1,17M |
| 2026-07-20 | TWD 39,70 | -%6,37 | TWD 41,50 | TWD 41,50 | TWD 38,20 | 1,34M |
| 2026-07-17 | TWD 42,40 | -%9,88 | TWD 45,80 | TWD 46,10 | TWD 42,35 | 1,73M |
| 2026-07-16 | TWD 47,05 | +%5,02 | TWD 44,80 | TWD 48,95 | TWD 44,80 | 3,93M |
| 2026-07-15 | TWD 44,80 | -%1,54 | TWD 46,10 | TWD 46,30 | TWD 44,40 | 1,51M |
| 2026-07-14 | TWD 45,50 | -%5,01 | TWD 47,70 | TWD 48,25 | TWD 43,75 | 1,57M |
| 2026-07-13 | TWD 47,90 | -%7,71 | TWD 52,10 | TWD 52,90 | TWD 47,80 | 1,92M |
| 2026-07-10 | TWD 51,90 | %0,00 | TWD 51,90 | TWD 51,90 | TWD 51,90 | 0 |
| 2026-07-09 | TWD 51,90 | -%2,99 | TWD 53,00 | TWD 55,30 | TWD 51,90 | 2,55M |
| 2026-07-08 | TWD 53,50 | +%2,88 | TWD 52,00 | TWD 56,70 | TWD 51,50 | 6,36M |
| 2026-07-07 | TWD 52,00 | -%5,80 | TWD 55,20 | TWD 57,10 | TWD 50,80 | 4,69M |
| 2026-07-06 | TWD 55,20 | -%6,44 | TWD 59,00 | TWD 60,40 | TWD 54,90 | 8,94M |
| 2026-07-03 | TWD 59,00 | +%6,69 | TWD 56,70 | TWD 60,70 | TWD 55,40 | 23,12M |
| 2026-07-02 | TWD 55,30 | +%2,41 | TWD 53,30 | TWD 57,60 | TWD 51,50 | 24,29M |
| 2026-07-01 | TWD 54,00 | +%9,98 | TWD 51,50 | TWD 54,00 | TWD 51,50 | 11,59M |
| 2026-06-30 | TWD 49,10 | +%1,76 | TWD 47,45 | TWD 50,20 | TWD 47,20 | 3,82M |
| 2026-06-29 | TWD 48,25 | -%9,98 | TWD 54,60 | TWD 55,10 | TWD 48,25 | 14,10M |
| 2026-06-26 | TWD 53,60 | +%9,95 | TWD 48,05 | TWD 53,60 | TWD 48,05 | 10,21M |
| 2026-06-25 | TWD 48,75 | +%0,10 | TWD 48,90 | TWD 49,05 | TWD 47,50 | 1,31M |
| 2026-06-24 | TWD 48,70 | +%2,96 | TWD 46,50 | TWD 49,85 | TWD 46,40 | 4,26M |
| 2026-06-23 | TWD 47,30 | -%3,67 | TWD 49,40 | TWD 50,00 | TWD 47,10 | 2,41M |
| 2026-06-22 | TWD 49,10 | -%3,73 | TWD 51,20 | TWD 51,80 | TWD 48,60 | 2,76M |
| 2026-06-18 | TWD 51,00 | -%0,78 | TWD 51,00 | TWD 53,10 | TWD 50,50 | 3,00M |
| 2026-06-17 | TWD 51,40 | %0,00 | TWD 50,70 | TWD 52,70 | TWD 50,10 | 3,51M |
| 2026-06-16 | TWD 51,40 | -%9,82 | TWD 57,00 | TWD 57,80 | TWD 51,30 | 8,13M |
| 2026-06-15 | TWD 57,00 | +%6,34 | TWD 54,00 | TWD 58,60 | TWD 54,00 | 11,90M |
| 2026-06-12 | TWD 53,60 | -%1,65 | TWD 56,50 | TWD 59,00 | TWD 53,60 | 22,33M |
| 2026-06-11 | TWD 54,50 | +%9,88 | TWD 51,00 | TWD 54,50 | TWD 49,25 | 16,07M |
| 2026-06-10 | TWD 49,60 | -%2,36 | TWD 51,80 | TWD 55,70 | TWD 49,35 | 20,58M |
| 2026-06-09 | TWD 50,80 | +%9,96 | TWD 47,60 | TWD 50,80 | TWD 46,90 | 7,89M |
| 2026-06-08 | TWD 46,20 | +%2,90 | TWD 40,55 | TWD 47,70 | TWD 40,55 | 6,02M |
| 2026-06-05 | TWD 44,90 | +%4,30 | TWD 43,25 | TWD 45,50 | TWD 40,35 | 2,17M |
| 2026-06-04 | TWD 43,05 | -%4,86 | TWD 44,00 | TWD 45,50 | TWD 43,05 | 1,61M |
| 2026-06-03 | TWD 45,25 | +%4,75 | TWD 44,95 | TWD 47,50 | TWD 44,45 | 8,52M |
| 2026-06-02 | TWD 43,20 | -%2,59 | TWD 43,55 | TWD 43,55 | TWD 41,80 | 2,45M |
| 2026-06-01 | TWD 44,35 | -%6,53 | TWD 47,50 | TWD 47,85 | TWD 44,30 | 3,64M |
| 2026-05-29 | TWD 47,45 | -%0,11 | TWD 48,30 | TWD 49,25 | TWD 46,15 | 5,09M |
| 2026-05-28 | TWD 47,50 | +%7,71 | TWD 44,65 | TWD 48,50 | TWD 44,35 | 11,27M |
| 2026-05-27 | TWD 44,10 | -%3,40 | TWD 47,20 | TWD 47,20 | TWD 43,10 | 3,82M |