Taitien Electronics Co., Ltd. 8289
TPEX · Tayvan · Elektronik Teknoloji
TWD 56,10+5,10 (+%10,00)
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 56,10 | +%10,00 | TWD 53,80 | TWD 56,10 | TWD 53,50 | 1,91M |
| 2026-10-01 | TWD 51,00 | +%9,91 | TWD 46,35 | TWD 51,00 | TWD 46,30 | 2,49M |
| 2026-09-30 | TWD 46,40 | +%0,76 | TWD 46,25 | TWD 46,95 | TWD 45,70 | 425,00K |
| 2026-09-29 | TWD 46,05 | +%2,91 | TWD 46,00 | TWD 47,40 | TWD 45,30 | 711,04K |
| 2026-09-24 | TWD 44,75 | +%0,67 | TWD 44,50 | TWD 45,50 | TWD 43,85 | 513,54K |
| 2026-09-23 | TWD 44,45 | +%0,34 | TWD 44,65 | TWD 45,80 | TWD 43,95 | 662,44K |
| 2026-09-22 | TWD 44,30 | +%0,11 | TWD 45,25 | TWD 45,25 | TWD 43,95 | 287,07K |
| 2026-09-21 | TWD 44,25 | +%0,11 | TWD 46,00 | TWD 47,40 | TWD 44,25 | 571,02K |
| 2026-09-18 | TWD 44,20 | +%2,67 | TWD 43,20 | TWD 44,25 | TWD 43,20 | 290,00K |
| 2026-09-17 | TWD 43,05 | +%1,77 | TWD 42,60 | TWD 44,25 | TWD 42,60 | 321,30K |
| 2026-09-16 | TWD 42,30 | -%0,47 | TWD 43,00 | TWD 43,10 | TWD 42,05 | 288,29K |
| 2026-09-15 | TWD 42,50 | +%4,04 | TWD 41,00 | TWD 43,45 | TWD 41,00 | 521,05K |
| 2026-09-14 | TWD 40,85 | -%0,49 | TWD 41,05 | TWD 41,50 | TWD 40,15 | 261,03K |
| 2026-09-11 | TWD 41,05 | -%3,18 | TWD 42,75 | TWD 42,75 | TWD 40,90 | 263,02K |
| 2026-09-10 | TWD 42,40 | -%2,19 | TWD 43,85 | TWD 43,85 | TWD 42,00 | 349,08K |
| 2026-09-09 | TWD 43,35 | +%0,23 | TWD 43,75 | TWD 44,50 | TWD 43,25 | 265,05K |
| 2026-09-08 | TWD 43,25 | -%4,74 | TWD 45,45 | TWD 45,50 | TWD 43,20 | 312,06K |
| 2026-09-07 | TWD 45,40 | +%2,02 | TWD 44,60 | TWD 45,75 | TWD 44,40 | 218,24K |
| 2026-09-04 | TWD 44,50 | +%0,68 | TWD 45,15 | TWD 45,25 | TWD 43,95 | 218,00K |
| 2026-09-03 | TWD 44,20 | -%6,75 | TWD 47,20 | TWD 47,70 | TWD 44,00 | 544,82K |
| 2026-09-02 | TWD 47,40 | +%0,64 | TWD 46,50 | TWD 47,50 | TWD 46,50 | 230,02K |
| 2026-09-01 | TWD 47,10 | +%3,52 | TWD 45,65 | TWD 47,60 | TWD 45,60 | 444,00K |
| 2026-08-31 | TWD 45,50 | -%1,83 | TWD 46,35 | TWD 46,60 | TWD 45,05 | 226,02K |
| 2026-08-28 | TWD 46,35 | -%1,38 | TWD 47,40 | TWD 47,90 | TWD 46,20 | 380,20K |
| 2026-08-27 | TWD 47,00 | -%0,21 | TWD 47,10 | TWD 47,80 | TWD 46,05 | 378,01K |
| 2026-08-26 | TWD 47,10 | +%0,21 | TWD 46,75 | TWD 47,30 | TWD 46,25 | 316,04K |
| 2026-08-25 | TWD 47,00 | +%3,98 | TWD 46,10 | TWD 47,25 | TWD 44,10 | 397,00K |
| 2026-08-24 | TWD 45,20 | -%2,69 | TWD 46,75 | TWD 46,75 | TWD 45,20 | 293,05K |
| 2026-08-21 | TWD 46,45 | +%0,98 | TWD 46,30 | TWD 48,05 | TWD 46,30 | 822,10K |
| 2026-08-20 | TWD 46,00 | -%2,13 | TWD 47,50 | TWD 47,60 | TWD 45,90 | 239,11K |
| 2026-08-19 | TWD 47,00 | +%1,62 | TWD 44,70 | TWD 47,20 | TWD 44,65 | 441,01K |
| 2026-08-18 | TWD 46,25 | -%4,05 | TWD 47,60 | TWD 48,00 | TWD 45,90 | 392,00K |
| 2026-08-17 | TWD 48,20 | +%2,34 | TWD 47,30 | TWD 48,85 | TWD 46,00 | 673,00K |
| 2026-08-14 | TWD 47,10 | -%1,46 | TWD 48,00 | TWD 49,40 | TWD 46,70 | 646,00K |
| 2026-08-13 | TWD 47,80 | +%1,27 | TWD 48,00 | TWD 50,00 | TWD 47,80 | 1,46M |
| 2026-08-12 | TWD 47,20 | +%5,47 | TWD 45,00 | TWD 48,85 | TWD 44,85 | 619,08K |
| 2026-08-11 | TWD 44,75 | +%0,22 | TWD 45,00 | TWD 46,30 | TWD 44,35 | 419,03K |
| 2026-08-10 | TWD 44,65 | +%6,56 | TWD 45,40 | TWD 45,40 | TWD 43,80 | 579,01K |
| 2026-08-07 | TWD 41,90 | -%2,22 | TWD 43,20 | TWD 43,75 | TWD 41,80 | 297,00K |
| 2026-08-06 | TWD 42,85 | -%1,49 | TWD 42,80 | TWD 43,10 | TWD 41,30 | 337,00K |
| 2026-08-05 | TWD 43,50 | +%3,45 | TWD 43,45 | TWD 44,00 | TWD 42,65 | 767,00K |
| 2026-08-04 | TWD 42,05 | +%4,47 | TWD 41,00 | TWD 43,00 | TWD 40,40 | 1,34M |
| 2026-08-03 | TWD 40,25 | +%1,00 | TWD 39,25 | TWD 42,00 | TWD 39,20 | 526,05K |
| 2026-07-31 | TWD 39,85 | +%8,73 | TWD 39,40 | TWD 40,30 | TWD 38,70 | 737,01K |
| 2026-07-30 | TWD 36,65 | -%2,53 | TWD 36,50 | TWD 39,20 | TWD 36,00 | 1,10M |
| 2026-07-29 | TWD 37,60 | -%6,47 | TWD 40,30 | TWD 41,45 | TWD 36,25 | 1,20M |
| 2026-07-28 | TWD 40,20 | -%7,80 | TWD 43,15 | TWD 43,15 | TWD 40,20 | 738,02K |
| 2026-07-27 | TWD 43,60 | +%0,11 | TWD 44,00 | TWD 45,50 | TWD 43,00 | 986,03K |
| 2026-07-24 | TWD 43,55 | -%1,25 | TWD 43,90 | TWD 45,00 | TWD 42,55 | 744,06K |
| 2026-07-23 | TWD 44,10 | -%2,54 | TWD 45,30 | TWD 46,00 | TWD 43,95 | 540,00K |
| 2026-07-22 | TWD 45,25 | +%1,46 | TWD 46,00 | TWD 47,20 | TWD 45,15 | 763,07K |
| 2026-07-21 | TWD 44,60 | -%0,22 | TWD 45,00 | TWD 45,90 | TWD 43,90 | 948,61K |
| 2026-07-20 | TWD 44,70 | -%5,50 | TWD 47,30 | TWD 47,30 | TWD 42,80 | 1,56M |
| 2026-07-17 | TWD 47,30 | -%9,73 | TWD 50,00 | TWD 50,90 | TWD 47,30 | 1,34M |
| 2026-07-16 | TWD 52,40 | -%0,57 | TWD 52,70 | TWD 55,60 | TWD 52,10 | 2,26M |
| 2026-07-15 | TWD 52,70 | -%1,31 | TWD 54,00 | TWD 54,00 | TWD 52,50 | 809,00K |
| 2026-07-14 | TWD 53,40 | -%3,61 | TWD 55,00 | TWD 55,80 | TWD 50,60 | 1,25M |
| 2026-07-13 | TWD 55,40 | -%7,67 | TWD 60,10 | TWD 60,30 | TWD 54,10 | 1,65M |
| 2026-07-10 | TWD 60,00 | %0,00 | TWD 60,00 | TWD 60,00 | TWD 60,00 | 0 |
| 2026-07-09 | TWD 60,00 | %0,00 | TWD 61,90 | TWD 63,30 | TWD 59,80 | 1,50M |
| 2026-07-08 | TWD 60,00 | -%0,83 | TWD 60,00 | TWD 63,50 | TWD 59,50 | 2,79M |
| 2026-07-07 | TWD 60,50 | -%4,72 | TWD 63,00 | TWD 65,40 | TWD 57,70 | 2,54M |
| 2026-07-06 | TWD 63,50 | -%3,20 | TWD 66,60 | TWD 67,00 | TWD 62,40 | 3,67M |
| 2026-07-03 | TWD 65,60 | +%5,47 | TWD 63,50 | TWD 67,50 | TWD 62,30 | 6,40M |
| 2026-07-02 | TWD 62,20 | +%0,81 | TWD 60,90 | TWD 65,00 | TWD 60,00 | 4,67M |
| 2026-07-01 | TWD 61,70 | +%5,29 | TWD 60,70 | TWD 64,40 | TWD 60,70 | 6,18M |
| 2026-06-30 | TWD 58,60 | +%0,34 | TWD 58,60 | TWD 59,70 | TWD 58,00 | 1,63M |
| 2026-06-29 | TWD 58,40 | -%0,17 | TWD 61,00 | TWD 62,50 | TWD 57,60 | 4,89M |
| 2026-06-26 | TWD 58,50 | +%0,86 | TWD 58,10 | TWD 62,10 | TWD 57,90 | 6,39M |
| 2026-06-25 | TWD 58,00 | -%4,45 | TWD 60,70 | TWD 61,10 | TWD 57,80 | 1,91M |
| 2026-06-24 | TWD 60,70 | -%0,82 | TWD 60,00 | TWD 62,60 | TWD 58,50 | 2,30M |
| 2026-06-23 | TWD 61,20 | -%8,93 | TWD 67,20 | TWD 67,20 | TWD 60,50 | 3,14M |
| 2026-06-22 | TWD 67,20 | +%0,15 | TWD 66,80 | TWD 68,00 | TWD 65,80 | 1,87M |
| 2026-06-18 | TWD 67,10 | -%2,33 | TWD 68,40 | TWD 70,70 | TWD 67,00 | 2,71M |
| 2026-06-17 | TWD 68,70 | +%5,37 | TWD 65,00 | TWD 69,50 | TWD 64,50 | 2,99M |
| 2026-06-16 | TWD 65,20 | -%6,05 | TWD 69,90 | TWD 70,40 | TWD 65,00 | 3,66M |
| 2026-06-15 | TWD 69,40 | +%2,06 | TWD 69,60 | TWD 72,80 | TWD 69,00 | 4,68M |
| 2026-06-12 | TWD 68,00 | -%6,34 | TWD 75,30 | TWD 75,30 | TWD 66,90 | 9,04M |
| 2026-06-11 | TWD 72,60 | +%6,45 | TWD 68,00 | TWD 73,80 | TWD 67,90 | 6,95M |
| 2026-06-10 | TWD 68,20 | -%2,71 | TWD 68,80 | TWD 74,00 | TWD 66,80 | 8,95M |
| 2026-06-09 | TWD 70,10 | +%6,21 | TWD 66,60 | TWD 71,80 | TWD 66,10 | 7,59M |
| 2026-06-08 | TWD 66,00 | -%2,08 | TWD 60,70 | TWD 69,70 | TWD 60,70 | 3,81M |
| 2026-06-05 | TWD 67,40 | -%1,17 | TWD 67,20 | TWD 69,00 | TWD 65,00 | 2,31M |
| 2026-06-04 | TWD 68,20 | -%5,54 | TWD 71,70 | TWD 74,20 | TWD 68,10 | 2,42M |
| 2026-06-03 | TWD 72,20 | +%3,44 | TWD 72,20 | TWD 76,00 | TWD 70,00 | 7,77M |
| 2026-06-02 | TWD 69,80 | -%0,43 | TWD 70,10 | TWD 70,40 | TWD 65,90 | 4,11M |
| 2026-06-01 | TWD 70,10 | -%5,53 | TWD 74,60 | TWD 75,50 | TWD 70,00 | 4,89M |
| 2026-05-29 | TWD 74,20 | -%1,98 | TWD 76,00 | TWD 78,00 | TWD 70,60 | 13,90M |
| 2026-05-28 | TWD 75,70 | +%9,87 | TWD 69,10 | TWD 75,70 | TWD 69,10 | 13,50M |
| 2026-05-27 | TWD 68,90 | -%0,86 | TWD 70,20 | TWD 70,90 | TWD 67,10 | 5,31M |