Nexcom International Co., Ltd. 8234
TPEX · Tayvan · Elektronik Teknoloji
TWD 63,30+0,30 (+%0,48)
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 63,30 | +%0,48 | TWD 62,80 | TWD 63,40 | TWD 62,00 | 267,25K |
| 2026-10-01 | TWD 63,00 | +%0,64 | TWD 63,00 | TWD 63,60 | TWD 62,80 | 279,09K |
| 2026-09-30 | TWD 62,60 | +%0,81 | TWD 62,40 | TWD 63,00 | TWD 62,20 | 247,10K |
| 2026-09-29 | TWD 62,10 | +%1,47 | TWD 61,70 | TWD 62,50 | TWD 61,60 | 279,10K |
| 2026-09-24 | TWD 61,20 | +%0,82 | TWD 61,10 | TWD 61,40 | TWD 60,60 | 184,00K |
| 2026-09-23 | TWD 60,70 | -%0,65 | TWD 61,80 | TWD 61,80 | TWD 60,70 | 215,10K |
| 2026-09-22 | TWD 61,10 | -%2,24 | TWD 63,00 | TWD 63,00 | TWD 61,10 | 487,07K |
| 2026-09-21 | TWD 62,50 | %0,00 | TWD 62,90 | TWD 62,90 | TWD 61,90 | 174,00K |
| 2026-09-18 | TWD 62,50 | +%0,32 | TWD 63,00 | TWD 63,00 | TWD 61,60 | 366,09K |
| 2026-09-17 | TWD 62,30 | +%0,65 | TWD 62,40 | TWD 62,90 | TWD 62,20 | 176,22K |
| 2026-09-16 | TWD 61,90 | +%0,98 | TWD 61,70 | TWD 62,50 | TWD 61,60 | 235,06K |
| 2026-09-15 | TWD 61,30 | -%2,23 | TWD 62,10 | TWD 62,70 | TWD 61,30 | 270,00K |
| 2026-09-14 | TWD 62,70 | -%1,26 | TWD 63,90 | TWD 63,90 | TWD 62,00 | 290,36K |
| 2026-09-11 | TWD 63,50 | -%0,47 | TWD 62,70 | TWD 64,30 | TWD 62,70 | 268,05K |
| 2026-09-10 | TWD 63,80 | -%2,74 | TWD 65,30 | TWD 65,90 | TWD 63,50 | 524,00K |
| 2026-09-09 | TWD 65,60 | -%1,94 | TWD 67,50 | TWD 67,60 | TWD 65,50 | 759,00K |
| 2026-09-08 | TWD 66,90 | +%0,60 | TWD 66,80 | TWD 68,40 | TWD 65,10 | 784,40K |
| 2026-09-07 | TWD 66,50 | -%2,64 | TWD 68,60 | TWD 68,70 | TWD 66,40 | 402,33K |
| 2026-09-04 | TWD 68,30 | +%3,64 | TWD 67,00 | TWD 68,40 | TWD 66,00 | 445,31K |
| 2026-09-03 | TWD 65,90 | -%3,37 | TWD 69,30 | TWD 70,30 | TWD 65,80 | 784,15K |
| 2026-09-02 | TWD 68,20 | -%0,15 | TWD 68,30 | TWD 69,50 | TWD 68,20 | 427,20K |
| 2026-09-01 | TWD 68,30 | +%0,29 | TWD 68,60 | TWD 69,60 | TWD 68,20 | 367,11K |
| 2026-08-31 | TWD 68,10 | +%0,15 | TWD 67,60 | TWD 68,80 | TWD 67,00 | 324,00K |
| 2026-08-28 | TWD 68,00 | -%0,87 | TWD 68,90 | TWD 69,40 | TWD 67,80 | 434,31K |
| 2026-08-27 | TWD 68,60 | +%0,15 | TWD 68,70 | TWD 70,70 | TWD 68,60 | 602,17K |
| 2026-08-26 | TWD 68,50 | +%3,32 | TWD 67,50 | TWD 68,70 | TWD 67,10 | 505,10K |
| 2026-08-25 | TWD 66,30 | -%1,19 | TWD 67,20 | TWD 67,20 | TWD 65,50 | 284,19K |
| 2026-08-24 | TWD 67,10 | +%0,75 | TWD 66,60 | TWD 67,50 | TWD 66,20 | 375,37K |
| 2026-08-21 | TWD 66,60 | +%0,15 | TWD 67,60 | TWD 67,60 | TWD 66,00 | 618,60K |
| 2026-08-20 | TWD 66,50 | -%5,81 | TWD 71,30 | TWD 71,30 | TWD 66,30 | 2,07M |
| 2026-08-19 | TWD 70,60 | +%3,52 | TWD 67,70 | TWD 70,80 | TWD 67,00 | 1,15M |
| 2026-08-18 | TWD 68,20 | +%0,15 | TWD 69,40 | TWD 69,40 | TWD 67,10 | 485,00K |
| 2026-08-17 | TWD 68,10 | -%1,87 | TWD 69,40 | TWD 72,00 | TWD 68,10 | 791,02K |
| 2026-08-14 | TWD 69,40 | -%0,57 | TWD 70,50 | TWD 70,80 | TWD 69,00 | 498,00K |
| 2026-08-13 | TWD 69,80 | %0,00 | TWD 70,60 | TWD 71,80 | TWD 69,80 | 584,39K |
| 2026-08-12 | TWD 69,80 | -%1,27 | TWD 70,90 | TWD 71,50 | TWD 69,00 | 760,27K |
| 2026-08-11 | TWD 70,70 | -%4,20 | TWD 73,50 | TWD 73,50 | TWD 69,70 | 1,13M |
| 2026-08-10 | TWD 73,80 | +%5,43 | TWD 72,20 | TWD 75,50 | TWD 71,10 | 2,44M |
| 2026-08-07 | TWD 70,00 | +%3,40 | TWD 68,80 | TWD 72,40 | TWD 68,50 | 1,67M |
| 2026-08-06 | TWD 67,70 | -%0,29 | TWD 67,00 | TWD 70,10 | TWD 66,50 | 732,11K |
| 2026-08-05 | TWD 67,90 | +%6,59 | TWD 64,30 | TWD 68,80 | TWD 64,30 | 1,05M |
| 2026-08-04 | TWD 63,70 | +%1,43 | TWD 62,20 | TWD 64,10 | TWD 62,20 | 275,00K |
| 2026-08-03 | TWD 62,80 | +%4,15 | TWD 60,30 | TWD 63,80 | TWD 59,40 | 547,02K |
| 2026-07-31 | TWD 60,30 | +%8,06 | TWD 58,60 | TWD 60,90 | TWD 58,50 | 511,15K |
| 2026-07-30 | TWD 55,80 | -%5,58 | TWD 57,70 | TWD 59,50 | TWD 55,80 | 871,24K |
| 2026-07-29 | TWD 59,10 | -%0,34 | TWD 60,90 | TWD 61,40 | TWD 56,50 | 1,04M |
| 2026-07-28 | TWD 59,30 | -%6,47 | TWD 61,40 | TWD 61,90 | TWD 59,30 | 659,21K |
| 2026-07-27 | TWD 63,40 | -%1,40 | TWD 65,00 | TWD 65,10 | TWD 63,00 | 349,00K |
| 2026-07-24 | TWD 64,30 | -%0,62 | TWD 64,50 | TWD 67,50 | TWD 62,80 | 947,00K |
| 2026-07-23 | TWD 64,70 | +%1,25 | TWD 64,90 | TWD 65,10 | TWD 63,00 | 593,07K |
| 2026-07-22 | TWD 63,90 | +%4,24 | TWD 62,00 | TWD 65,70 | TWD 62,00 | 788,68K |
| 2026-07-21 | TWD 61,30 | +%4,43 | TWD 59,60 | TWD 62,10 | TWD 58,90 | 615,04K |
| 2026-07-20 | TWD 58,70 | -%3,45 | TWD 60,80 | TWD 61,80 | TWD 56,50 | 836,00K |
| 2026-07-17 | TWD 60,80 | -%9,52 | TWD 65,70 | TWD 66,70 | TWD 60,50 | 1,78M |
| 2026-07-16 | TWD 67,20 | -%2,18 | TWD 68,70 | TWD 68,70 | TWD 67,00 | 567,04K |
| 2026-07-15 | TWD 68,70 | -%0,58 | TWD 69,70 | TWD 70,00 | TWD 68,60 | 571,00K |
| 2026-07-14 | TWD 69,10 | -%2,81 | TWD 70,80 | TWD 71,20 | TWD 66,50 | 1,03M |
| 2026-07-13 | TWD 71,10 | -%0,28 | TWD 72,20 | TWD 74,80 | TWD 71,00 | 1,75M |
| 2026-07-10 | TWD 71,30 | %0,00 | TWD 71,30 | TWD 71,30 | TWD 71,30 | 0 |
| 2026-07-09 | TWD 71,30 | -%1,66 | TWD 74,40 | TWD 76,60 | TWD 71,30 | 3,31M |
| 2026-07-08 | TWD 72,50 | +%6,93 | TWD 71,80 | TWD 74,50 | TWD 71,30 | 4,85M |
| 2026-07-07 | TWD 67,80 | -%4,51 | TWD 71,40 | TWD 71,80 | TWD 67,60 | 832,04K |
| 2026-07-06 | TWD 71,00 | %0,00 | TWD 72,00 | TWD 73,80 | TWD 71,00 | 1,10M |
| 2026-07-03 | TWD 71,00 | -%2,87 | TWD 73,00 | TWD 73,40 | TWD 70,20 | 1,33M |
| 2026-07-02 | TWD 73,10 | +%6,87 | TWD 68,40 | TWD 75,00 | TWD 68,40 | 4,48M |
| 2026-07-01 | TWD 68,40 | -%4,20 | TWD 71,80 | TWD 72,00 | TWD 68,30 | 848,20K |
| 2026-06-30 | TWD 71,40 | +%8,18 | TWD 67,50 | TWD 72,10 | TWD 66,30 | 1,13M |
| 2026-06-29 | TWD 66,00 | +%0,46 | TWD 65,70 | TWD 67,10 | TWD 65,20 | 574,05K |
| 2026-06-26 | TWD 65,70 | -%5,47 | TWD 69,40 | TWD 69,50 | TWD 65,70 | 930,05K |
| 2026-06-25 | TWD 69,50 | -%1,70 | TWD 70,80 | TWD 74,60 | TWD 69,00 | 4,23M |
| 2026-06-24 | TWD 70,70 | +%9,95 | TWD 67,90 | TWD 70,70 | TWD 67,30 | 5,60M |
| 2026-06-23 | TWD 64,30 | -%1,83 | TWD 66,40 | TWD 66,40 | TWD 63,10 | 569,00K |
| 2026-06-22 | TWD 65,50 | +%2,99 | TWD 63,60 | TWD 66,60 | TWD 63,60 | 756,00K |
| 2026-06-18 | TWD 63,60 | -%0,31 | TWD 63,40 | TWD 64,60 | TWD 63,10 | 378,10K |
| 2026-06-17 | TWD 63,80 | +%0,95 | TWD 63,60 | TWD 63,80 | TWD 62,50 | 311,06K |
| 2026-06-16 | TWD 63,20 | -%3,95 | TWD 66,50 | TWD 66,50 | TWD 63,10 | 500,03K |
| 2026-06-15 | TWD 65,80 | +%2,97 | TWD 64,80 | TWD 66,30 | TWD 64,50 | 409,03K |
| 2026-06-12 | TWD 63,90 | +%0,31 | TWD 65,30 | TWD 65,50 | TWD 63,80 | 349,12K |
| 2026-06-11 | TWD 63,70 | +%0,47 | TWD 63,30 | TWD 64,60 | TWD 61,90 | 460,04K |
| 2026-06-10 | TWD 63,40 | -%4,80 | TWD 66,60 | TWD 68,30 | TWD 63,00 | 623,05K |
| 2026-06-09 | TWD 66,60 | +%3,90 | TWD 65,20 | TWD 69,80 | TWD 64,80 | 774,02K |
| 2026-06-08 | TWD 64,10 | -%7,37 | TWD 62,90 | TWD 64,30 | TWD 62,30 | 1,02M |
| 2026-06-05 | TWD 69,20 | -%0,57 | TWD 70,20 | TWD 72,50 | TWD 68,30 | 1,27M |
| 2026-06-04 | TWD 69,60 | -%1,69 | TWD 70,60 | TWD 70,60 | TWD 68,80 | 783,30K |
| 2026-06-03 | TWD 70,80 | -%0,42 | TWD 72,00 | TWD 72,60 | TWD 70,80 | 1,16M |
| 2026-06-02 | TWD 71,10 | -%6,32 | TWD 75,90 | TWD 75,90 | TWD 70,40 | 2,04M |
| 2026-06-01 | TWD 75,90 | +%5,56 | TWD 72,00 | TWD 76,20 | TWD 72,00 | 3,91M |
| 2026-05-29 | TWD 71,90 | +%5,43 | TWD 69,40 | TWD 72,40 | TWD 68,80 | 1,33M |
| 2026-05-28 | TWD 68,20 | -%4,35 | TWD 71,30 | TWD 72,60 | TWD 68,00 | 1,03M |
| 2026-05-27 | TWD 71,30 | -%2,60 | TWD 73,70 | TWD 73,90 | TWD 70,40 | 1,14M |