Progate Group Corporation 8227
TPEX · Tayvan · Elektronik Teknoloji
TWD 361,50-2,00 (-%0,55)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 361,00 | -%0,69 | TWD 363,50 | TWD 363,50 | TWD 351,00 | 466,79K |
| 2026-10-01 | TWD 363,50 | -%1,89 | TWD 379,50 | TWD 384,50 | TWD 342,00 | 11,72M |
| 2026-09-30 | TWD 370,50 | +%9,94 | TWD 370,50 | TWD 370,50 | TWD 370,50 | 721,24K |
| 2026-09-29 | TWD 337,00 | +%9,95 | TWD 313,00 | TWD 337,00 | TWD 308,00 | 2,49M |
| 2026-09-24 | TWD 306,50 | -%1,13 | TWD 305,00 | TWD 309,00 | TWD 295,00 | 943,05K |
| 2026-09-23 | TWD 310,00 | +%1,64 | TWD 308,50 | TWD 310,00 | TWD 290,00 | 912,19K |
| 2026-09-22 | TWD 305,00 | +%6,09 | TWD 299,50 | TWD 316,00 | TWD 295,00 | 1,64M |
| 2026-09-21 | TWD 287,50 | +%3,05 | TWD 282,00 | TWD 287,50 | TWD 271,50 | 931,22K |
| 2026-09-18 | TWD 279,00 | +%8,14 | TWD 263,00 | TWD 279,00 | TWD 252,00 | 1,59M |
| 2026-09-17 | TWD 258,00 | -%5,15 | TWD 273,00 | TWD 281,00 | TWD 258,00 | 3,16M |
| 2026-09-16 | TWD 272,00 | +%9,02 | TWD 250,50 | TWD 274,00 | TWD 248,00 | 2,65M |
| 2026-09-15 | TWD 249,50 | +%3,53 | TWD 239,00 | TWD 253,00 | TWD 239,00 | 1,82M |
| 2026-09-14 | TWD 241,00 | +%0,84 | TWD 240,50 | TWD 259,00 | TWD 235,00 | 19,80M |
| 2026-09-11 | TWD 239,00 | +%9,89 | TWD 235,00 | TWD 239,00 | TWD 229,50 | 5,63M |
| 2026-09-10 | TWD 217,50 | +%9,85 | TWD 203,00 | TWD 217,50 | TWD 201,00 | 7,81M |
| 2026-09-09 | TWD 198,00 | +%10,00 | TWD 183,00 | TWD 198,00 | TWD 178,50 | 7,28M |
| 2026-09-08 | TWD 180,00 | +%9,76 | TWD 166,00 | TWD 180,00 | TWD 163,00 | 1,59M |
| 2026-09-07 | TWD 164,00 | +%3,47 | TWD 160,50 | TWD 169,50 | TWD 158,00 | 588,28K |
| 2026-09-04 | TWD 158,50 | +%1,28 | TWD 159,00 | TWD 160,00 | TWD 155,00 | 269,11K |
| 2026-09-03 | TWD 156,50 | -%2,49 | TWD 160,50 | TWD 163,00 | TWD 156,00 | 373,02K |
| 2026-09-02 | TWD 160,50 | -%2,13 | TWD 161,50 | TWD 167,00 | TWD 160,50 | 375,03K |
| 2026-09-01 | TWD 164,00 | +%4,79 | TWD 161,00 | TWD 172,00 | TWD 160,00 | 1,32M |
| 2026-08-31 | TWD 156,50 | -%2,80 | TWD 159,00 | TWD 160,00 | TWD 156,00 | 417,26K |
| 2026-08-28 | TWD 161,00 | +%0,63 | TWD 161,50 | TWD 163,50 | TWD 158,50 | 450,26K |
| 2026-08-27 | TWD 160,00 | -%5,04 | TWD 168,00 | TWD 169,00 | TWD 160,00 | 993,15K |
| 2026-08-26 | TWD 168,50 | +%2,12 | TWD 165,00 | TWD 173,00 | TWD 165,00 | 1,67M |
| 2026-08-25 | TWD 165,00 | +%10,00 | TWD 148,00 | TWD 165,00 | TWD 145,50 | 1,85M |
| 2026-08-24 | TWD 150,00 | -%3,85 | TWD 155,50 | TWD 155,50 | TWD 149,50 | 369,41K |
| 2026-08-21 | TWD 156,00 | +%6,12 | TWD 147,50 | TWD 160,50 | TWD 146,00 | 649,12K |
| 2026-08-20 | TWD 147,00 | -%0,68 | TWD 152,00 | TWD 153,00 | TWD 146,50 | 247,00K |
| 2026-08-19 | TWD 148,00 | -%1,00 | TWD 148,00 | TWD 151,00 | TWD 145,00 | 226,06K |
| 2026-08-18 | TWD 149,50 | -%3,24 | TWD 154,50 | TWD 154,50 | TWD 149,00 | 229,09K |
| 2026-08-17 | TWD 154,50 | +%1,98 | TWD 158,00 | TWD 159,50 | TWD 153,50 | 451,05K |
| 2026-08-14 | TWD 151,50 | -%3,81 | TWD 157,50 | TWD 157,50 | TWD 151,00 | 388,91K |
| 2026-08-13 | TWD 157,50 | -%0,94 | TWD 161,00 | TWD 163,50 | TWD 156,50 | 866,02K |
| 2026-08-12 | TWD 159,00 | +%0,63 | TWD 162,00 | TWD 163,50 | TWD 154,00 | 2,32M |
| 2026-08-11 | TWD 158,00 | +%9,72 | TWD 146,00 | TWD 158,00 | TWD 144,50 | 1,02M |
| 2026-08-10 | TWD 144,00 | -%0,69 | TWD 141,00 | TWD 146,00 | TWD 139,00 | 549,56K |
| 2026-08-07 | TWD 145,00 | -%2,03 | TWD 148,00 | TWD 149,00 | TWD 145,00 | 228,00K |
| 2026-08-06 | TWD 148,00 | -%1,33 | TWD 150,00 | TWD 150,00 | TWD 144,00 | 217,00K |
| 2026-08-05 | TWD 150,00 | +%2,74 | TWD 152,00 | TWD 152,00 | TWD 147,50 | 412,00K |
| 2026-08-04 | TWD 146,00 | +%4,29 | TWD 142,00 | TWD 146,00 | TWD 139,00 | 359,01K |
| 2026-08-03 | TWD 140,00 | -%0,71 | TWD 137,00 | TWD 144,00 | TWD 135,00 | 478,51K |
| 2026-07-31 | TWD 141,00 | +%8,46 | TWD 142,50 | TWD 143,00 | TWD 137,50 | 401,02K |
| 2026-07-30 | TWD 130,00 | -%2,99 | TWD 132,00 | TWD 137,50 | TWD 128,00 | 519,27K |
| 2026-07-29 | TWD 134,00 | -%6,94 | TWD 146,00 | TWD 146,00 | TWD 130,00 | 885,06K |
| 2026-07-28 | TWD 144,00 | -%4,32 | TWD 145,00 | TWD 152,00 | TWD 143,50 | 755,84K |
| 2026-07-27 | TWD 150,50 | +%2,73 | TWD 146,00 | TWD 152,00 | TWD 145,50 | 523,19K |
| 2026-07-24 | TWD 146,50 | -%2,33 | TWD 148,00 | TWD 151,50 | TWD 145,00 | 280,50K |
| 2026-07-23 | TWD 150,00 | -%2,91 | TWD 155,00 | TWD 155,50 | TWD 147,00 | 314,02K |
| 2026-07-22 | TWD 154,50 | +%2,32 | TWD 155,00 | TWD 159,00 | TWD 153,00 | 367,05K |
| 2026-07-21 | TWD 151,00 | +%5,96 | TWD 146,00 | TWD 152,00 | TWD 144,00 | 558,35K |
| 2026-07-20 | TWD 142,50 | -%3,72 | TWD 148,50 | TWD 148,50 | TWD 136,50 | 710,24K |
| 2026-07-17 | TWD 148,00 | -%9,20 | TWD 157,00 | TWD 159,00 | TWD 147,00 | 893,03K |
| 2026-07-16 | TWD 163,00 | -%1,81 | TWD 164,50 | TWD 166,50 | TWD 160,00 | 444,00K |
| 2026-07-15 | TWD 166,00 | %0,00 | TWD 168,00 | TWD 168,00 | TWD 164,00 | 600,29K |
| 2026-07-14 | TWD 166,00 | -%5,41 | TWD 175,50 | TWD 176,00 | TWD 158,50 | 1,54M |
| 2026-07-13 | TWD 175,50 | -%5,39 | TWD 187,00 | TWD 189,00 | TWD 174,00 | 1,06M |
| 2026-07-10 | TWD 185,50 | %0,00 | TWD 185,50 | TWD 185,50 | TWD 185,50 | 0 |
| 2026-07-09 | TWD 185,50 | -%5,36 | TWD 196,00 | TWD 197,50 | TWD 185,50 | 1,06M |
| 2026-07-08 | TWD 196,00 | +%2,62 | TWD 200,00 | TWD 200,00 | TWD 189,50 | 1,02M |
| 2026-07-07 | TWD 191,00 | -%4,98 | TWD 202,00 | TWD 205,00 | TWD 189,00 | 1,27M |
| 2026-07-06 | TWD 201,00 | -%3,37 | TWD 210,00 | TWD 218,00 | TWD 200,00 | 1,43M |
| 2026-07-03 | TWD 208,00 | -%2,80 | TWD 211,00 | TWD 229,50 | TWD 203,50 | 2,78M |
| 2026-07-02 | TWD 214,00 | +%7,81 | TWD 196,50 | TWD 214,00 | TWD 191,50 | 1,68M |
| 2026-07-01 | TWD 198,50 | -%7,46 | TWD 216,00 | TWD 222,00 | TWD 198,50 | 2,60M |
| 2026-06-30 | TWD 214,50 | +%4,38 | TWD 217,50 | TWD 217,50 | TWD 205,50 | 5,18M |
| 2026-06-29 | TWD 205,50 | +%9,89 | TWD 197,00 | TWD 205,50 | TWD 193,00 | 3,00M |
| 2026-06-26 | TWD 187,00 | +%3,89 | TWD 180,00 | TWD 198,00 | TWD 174,50 | 3,47M |
| 2026-06-25 | TWD 180,00 | -%4,76 | TWD 192,00 | TWD 192,00 | TWD 176,50 | 1,08M |
| 2026-06-24 | TWD 189,00 | +%1,34 | TWD 182,50 | TWD 191,50 | TWD 180,50 | 647,62K |
| 2026-06-23 | TWD 186,50 | -%3,37 | TWD 197,00 | TWD 197,00 | TWD 184,00 | 840,97K |
| 2026-06-22 | TWD 193,00 | +%4,61 | TWD 189,50 | TWD 200,00 | TWD 188,50 | 1,22M |
| 2026-06-18 | TWD 184,50 | +%1,10 | TWD 182,50 | TWD 187,00 | TWD 182,00 | 733,10K |
| 2026-06-17 | TWD 182,50 | +%2,53 | TWD 180,00 | TWD 182,50 | TWD 178,00 | 448,08K |
| 2026-06-16 | TWD 178,00 | -%2,73 | TWD 185,00 | TWD 185,00 | TWD 177,50 | 661,49K |
| 2026-06-15 | TWD 183,00 | +%2,81 | TWD 184,00 | TWD 187,00 | TWD 180,00 | 707,10K |
| 2026-06-12 | TWD 178,00 | +%2,59 | TWD 186,00 | TWD 187,00 | TWD 177,00 | 959,05K |
| 2026-06-11 | TWD 173,50 | -%0,86 | TWD 175,50 | TWD 179,00 | TWD 163,00 | 1,98M |
| 2026-06-10 | TWD 175,00 | -%7,65 | TWD 190,00 | TWD 203,50 | TWD 175,00 | 1,95M |
| 2026-06-09 | TWD 189,50 | -%0,26 | TWD 192,50 | TWD 193,00 | TWD 186,00 | 791,10K |
| 2026-06-08 | TWD 190,00 | -%6,40 | TWD 183,00 | TWD 193,50 | TWD 183,00 | 990,11K |
| 2026-06-05 | TWD 203,00 | +%2,78 | TWD 196,00 | TWD 204,50 | TWD 191,00 | 1,27M |
| 2026-06-04 | TWD 197,50 | -%9,40 | TWD 216,00 | TWD 216,00 | TWD 197,50 | 1,96M |
| 2026-06-03 | TWD 218,00 | -%2,24 | TWD 226,00 | TWD 227,00 | TWD 216,50 | 1,16M |
| 2026-06-02 | TWD 223,00 | +%1,83 | TWD 220,00 | TWD 229,00 | TWD 214,00 | 2,39M |
| 2026-06-01 | TWD 219,00 | +%3,30 | TWD 212,00 | TWD 229,50 | TWD 210,50 | 1,78M |
| 2026-05-29 | TWD 212,00 | -%0,24 | TWD 219,50 | TWD 220,00 | TWD 206,00 | 1,68M |
| 2026-05-28 | TWD 212,50 | -%5,35 | TWD 224,50 | TWD 228,00 | TWD 206,00 | 2,10M |
| 2026-05-27 | TWD 224,50 | %0,00 | TWD 226,50 | TWD 235,00 | TWD 212,00 | 3,00M |