BenQ Materials Corp. 8215
TWSE · Tayvan · Elektronik Teknoloji
TWD 29,70+0,60 (+%2,06)
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 29,70 | +%2,06 | TWD 29,30 | TWD 29,80 | TWD 29,10 | 1,92M |
| 2026-10-01 | TWD 29,10 | -%1,85 | TWD 30,10 | TWD 30,10 | TWD 28,85 | 2,43M |
| 2026-09-30 | TWD 29,65 | +%5,89 | TWD 28,35 | TWD 30,00 | TWD 28,20 | 4,59M |
| 2026-09-29 | TWD 28,00 | +%0,36 | TWD 27,85 | TWD 28,40 | TWD 27,60 |
| 1,18M |
| 2026-09-24 | TWD 27,90 | +%0,18 | TWD 27,85 | TWD 28,25 | TWD 27,65 | 1,08M |
| 2026-09-23 | TWD 27,85 | -%1,76 | TWD 28,35 | TWD 28,80 | TWD 27,60 | 2,08M |
| 2026-09-22 | TWD 28,35 | -%5,66 | TWD 29,50 | TWD 31,00 | TWD 28,35 | 12,66M |
| 2026-09-21 | TWD 30,05 | +%9,87 | TWD 27,80 | TWD 30,05 | TWD 27,50 | 7,57M |
| 2026-09-18 | TWD 27,35 | +%1,30 | TWD 27,30 | TWD 28,30 | TWD 26,30 | 6,47M |
| 2026-09-17 | TWD 27,00 | +%4,45 | TWD 25,95 | TWD 27,20 | TWD 25,55 | 3,59M |
| 2026-09-16 | TWD 25,85 | +%5,51 | TWD 24,55 | TWD 26,10 | TWD 24,55 | 3,24M |
| 2026-09-15 | TWD 24,50 | -%1,80 | TWD 25,00 | TWD 25,00 | TWD 24,50 | 312,64K |
| 2026-09-14 | TWD 24,95 | -%0,40 | TWD 25,00 | TWD 25,25 | TWD 24,70 | 395,45K |
| 2026-09-11 | TWD 25,05 | %0,00 | TWD 24,75 | TWD 25,20 | TWD 24,70 | 500,00K |
| 2026-09-10 | TWD 25,05 | -%1,76 | TWD 25,20 | TWD 25,20 | TWD 24,80 | 629,55K |
| 2026-09-09 | TWD 25,50 | +%1,39 | TWD 25,15 | TWD 25,80 | TWD 25,15 | 407,15K |
| 2026-09-08 | TWD 25,15 | -%0,79 | TWD 25,35 | TWD 25,55 | TWD 25,05 | 422,16K |
| 2026-09-07 | TWD 25,35 | -%0,78 | TWD 25,90 | TWD 25,90 | TWD 25,10 | 407,09K |
| 2026-09-04 | TWD 25,55 | +%0,99 | TWD 25,50 | TWD 25,90 | TWD 24,95 | 635,20K |
| 2026-09-03 | TWD 25,30 | -%3,80 | TWD 26,20 | TWD 26,55 | TWD 25,30 | 1,15M |
| 2026-09-02 | TWD 26,30 | +%4,16 | TWD 25,15 | TWD 26,30 | TWD 25,10 | 997,28K |
| 2026-09-01 | TWD 25,25 | -%1,37 | TWD 25,30 | TWD 25,95 | TWD 25,20 | 494,17K |
| 2026-08-31 | TWD 25,60 | -%2,29 | TWD 26,25 | TWD 26,25 | TWD 25,10 | 938,01K |
| 2026-08-28 | TWD 26,20 | +%5,43 | TWD 25,50 | TWD 26,75 | TWD 25,10 | 1,64M |
| 2026-08-27 | TWD 24,85 | +%2,05 | TWD 24,45 | TWD 24,95 | TWD 24,30 | 608,41K |
| 2026-08-26 | TWD 24,35 | +%0,62 | TWD 24,20 | TWD 24,50 | TWD 24,20 | 274,08K |
| 2026-08-25 | TWD 24,20 | +%1,47 | TWD 24,05 | TWD 24,20 | TWD 23,40 | 373,05K |
| 2026-08-24 | TWD 23,85 | -%0,42 | TWD 23,95 | TWD 24,20 | TWD 23,80 | 265,04K |
| 2026-08-21 | TWD 23,95 | -%1,03 | TWD 24,20 | TWD 24,20 | TWD 23,90 | 378,11K |
| 2026-08-20 | TWD 24,20 | +%1,26 | TWD 24,05 | TWD 24,20 | TWD 23,90 | 203,10K |
| 2026-08-19 | TWD 23,90 | -%1,24 | TWD 24,00 | TWD 24,20 | TWD 23,80 | 264,23K |
| 2026-08-18 | TWD 24,20 | -%2,81 | TWD 24,90 | TWD 24,90 | TWD 24,05 | 357,22K |
| 2026-08-17 | TWD 24,90 | +%1,22 | TWD 24,50 | TWD 25,00 | TWD 24,50 | 486,50K |
| 2026-08-14 | TWD 24,60 | -%2,38 | TWD 25,20 | TWD 25,20 | TWD 24,60 | 444,21K |
| 2026-08-13 | TWD 25,20 | -%0,59 | TWD 25,05 | TWD 25,45 | TWD 24,90 | 374,01K |
| 2026-08-12 | TWD 25,35 | +%2,22 | TWD 24,80 | TWD 25,45 | TWD 24,80 | 591,21K |
| 2026-08-11 | TWD 24,80 | -%2,94 | TWD 25,50 | TWD 25,50 | TWD 24,70 | 421,10K |
| 2026-08-10 | TWD 25,55 | +%4,29 | TWD 24,90 | TWD 25,70 | TWD 24,90 | 799,64K |
| 2026-08-07 | TWD 24,50 | +%1,24 | TWD 24,10 | TWD 24,65 | TWD 24,10 | 459,47K |
| 2026-08-06 | TWD 24,20 | +%1,47 | TWD 23,70 | TWD 24,20 | TWD 23,35 | 588,03K |
| 2026-08-05 | TWD 23,85 | +%2,36 | TWD 23,65 | TWD 24,20 | TWD 23,65 | 581,83K |
| 2026-08-04 | TWD 23,30 | +%1,97 | TWD 22,85 | TWD 23,45 | TWD 22,40 | 568,03K |
| 2026-08-03 | TWD 22,85 | +%0,66 | TWD 22,00 | TWD 22,95 | TWD 21,75 | 571,20K |
| 2026-07-31 | TWD 22,70 | +%4,61 | TWD 22,80 | TWD 22,95 | TWD 22,45 | 642,01K |
| 2026-07-30 | TWD 21,70 | %0,00 | TWD 21,70 | TWD 22,65 | TWD 21,00 | 919,08K |
| 2026-07-29 | TWD 21,70 | -%4,82 | TWD 23,25 | TWD 23,30 | TWD 21,00 | 1,39M |
| 2026-07-28 | TWD 22,80 | -%4,20 | TWD 23,50 | TWD 23,50 | TWD 22,55 | 862,10K |
| 2026-07-27 | TWD 23,80 | -%1,45 | TWD 24,35 | TWD 24,35 | TWD 23,45 | 670,03K |
| 2026-07-24 | TWD 24,15 | -%3,21 | TWD 24,85 | TWD 24,85 | TWD 24,10 | 645,25K |
| 2026-07-23 | TWD 24,95 | -%0,60 | TWD 25,20 | TWD 25,45 | TWD 24,60 | 497,21K |
| 2026-07-22 | TWD 25,10 | +%1,21 | TWD 24,85 | TWD 25,45 | TWD 24,85 | 455,41K |
| 2026-07-21 | TWD 24,80 | +%1,43 | TWD 24,45 | TWD 25,05 | TWD 24,45 | 458,35K |
| 2026-07-20 | TWD 24,45 | -%3,36 | TWD 25,30 | TWD 25,55 | TWD 23,80 | 1,23M |
| 2026-07-17 | TWD 25,30 | -%6,81 | TWD 26,30 | TWD 26,55 | TWD 25,20 | 1,33M |
| 2026-07-16 | TWD 27,15 | -%0,91 | TWD 27,00 | TWD 27,75 | TWD 26,70 | 510,00K |
| 2026-07-15 | TWD 27,40 | +%3,59 | TWD 26,50 | TWD 28,20 | TWD 26,45 | 1,45M |
| 2026-07-14 | TWD 26,45 | -%3,47 | TWD 27,80 | TWD 27,80 | TWD 25,55 | 1,90M |
| 2026-07-13 | TWD 27,40 | -%3,18 | TWD 28,50 | TWD 28,70 | TWD 27,15 | 1,42M |
| 2026-07-10 | TWD 28,30 | %0,00 | TWD 28,30 | TWD 28,30 | TWD 28,30 | 0 |
| 2026-07-09 | TWD 28,30 | -%0,88 | TWD 28,65 | TWD 28,90 | TWD 28,25 | 957,95K |
| 2026-07-08 | TWD 28,55 | -%0,70 | TWD 28,80 | TWD 29,10 | TWD 28,00 | 1,41M |
| 2026-07-07 | TWD 28,75 | -%4,96 | TWD 30,25 | TWD 30,60 | TWD 28,60 | 2,00M |
| 2026-07-06 | TWD 30,25 | +%2,54 | TWD 29,65 | TWD 31,30 | TWD 29,45 | 3,97M |
| 2026-07-03 | TWD 29,50 | -%1,99 | TWD 30,00 | TWD 30,20 | TWD 29,30 | 1,45M |
| 2026-07-02 | TWD 30,10 | +%3,26 | TWD 29,15 | TWD 30,75 | TWD 28,80 | 2,71M |
| 2026-07-01 | TWD 29,15 | -%3,95 | TWD 30,60 | TWD 31,05 | TWD 29,15 | 1,67M |
| 2026-06-30 | TWD 30,35 | +%5,02 | TWD 29,10 | TWD 30,50 | TWD 29,05 | 2,10M |
| 2026-06-29 | TWD 28,90 | +%2,66 | TWD 28,50 | TWD 29,55 | TWD 28,15 | 1,26M |
| 2026-06-26 | TWD 28,15 | -%4,74 | TWD 29,55 | TWD 29,60 | TWD 28,10 | 2,16M |
| 2026-06-25 | TWD 29,55 | -%2,31 | TWD 30,90 | TWD 30,90 | TWD 29,50 | 2,12M |
| 2026-06-24 | TWD 30,25 | +%0,83 | TWD 29,65 | TWD 31,65 | TWD 29,45 | 3,45M |
| 2026-06-23 | TWD 30,00 | -%4,15 | TWD 31,80 | TWD 31,80 | TWD 29,95 | 2,79M |
| 2026-06-22 | TWD 31,30 | +%0,48 | TWD 31,30 | TWD 32,25 | TWD 31,10 | 4,56M |
| 2026-06-18 | TWD 31,15 | -%2,81 | TWD 32,05 | TWD 33,15 | TWD 31,15 | 9,75M |
| 2026-06-17 | TWD 32,05 | +%9,95 | TWD 28,95 | TWD 32,05 | TWD 28,70 | 10,88M |
| 2026-06-16 | TWD 29,15 | -%4,58 | TWD 30,50 | TWD 30,55 | TWD 29,15 | 3,01M |
| 2026-06-15 | TWD 30,55 | +%6,63 | TWD 29,10 | TWD 31,50 | TWD 28,95 | 8,93M |
| 2026-06-12 | TWD 28,65 | +%0,35 | TWD 29,30 | TWD 29,85 | TWD 28,65 | 1,73M |
| 2026-06-11 | TWD 28,55 | -%1,04 | TWD 29,05 | TWD 29,45 | TWD 27,60 | 2,36M |
| 2026-06-10 | TWD 28,85 | +%0,17 | TWD 28,10 | TWD 30,90 | TWD 28,10 | 7,61M |
| 2026-06-09 | TWD 28,80 | +%3,41 | TWD 28,00 | TWD 29,20 | TWD 27,35 | 2,42M |
| 2026-06-08 | TWD 27,85 | -%6,07 | TWD 26,70 | TWD 27,95 | TWD 26,70 | 2,33M |
| 2026-06-05 | TWD 29,65 | -%2,79 | TWD 30,30 | TWD 30,30 | TWD 28,90 | 2,25M |
| 2026-06-04 | TWD 30,50 | -%6,44 | TWD 32,50 | TWD 32,50 | TWD 30,50 | 3,81M |
| 2026-06-03 | TWD 32,60 | +%3,66 | TWD 31,50 | TWD 33,40 | TWD 31,30 | 8,67M |
| 2026-06-02 | TWD 31,45 | -%2,78 | TWD 32,50 | TWD 32,55 | TWD 30,15 | 9,29M |
| 2026-06-01 | TWD 32,35 | +%9,85 | TWD 29,20 | TWD 32,35 | TWD 29,20 | 18,43M |
| 2026-05-29 | TWD 29,45 | +%2,61 | TWD 28,75 | TWD 30,05 | TWD 28,70 | 4,62M |
| 2026-05-28 | TWD 28,70 | -%1,71 | TWD 29,20 | TWD 29,65 | TWD 28,10 | 3,48M |
| 2026-05-27 | TWD 29,20 | -%0,68 | TWD 29,40 | TWD 29,45 | TWD 28,15 | 3,79M |