Genie Networks Ltd. 8298
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 38,20-0,10 (-%0,26)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 38,50 | -%0,39 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 5 |
| 2026-09-30 | TWD 38,65 | -%0,90 | TWD 38,65 | TWD 38,65 | TWD 38,65 | 200 |
| 2026-09-29 | TWD 39,00 | +%0,13 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 5 |
| 2026-09-24 | TWD 38,95 | +%4,01 | TWD 38,00 | TWD 38,95 | TWD 37,70 | 7,32K |
| 2026-09-23 | TWD 37,45 | -%2,73 | TWD 38,50 | TWD 38,50 | TWD 37,45 | 10,20K |
| 2026-09-22 | TWD 38,50 | %0,00 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 1,00K |
| 2026-09-21 | TWD 38,50 | -%3,39 | TWD 40,00 | TWD 40,00 | TWD 38,50 | 128 |
| 2026-09-18 | TWD 39,85 | -%0,38 | TWD 39,60 | TWD 39,85 | TWD 39,60 | 5,70K |
| 2026-09-17 | TWD 40,00 | -%2,91 | TWD 41,05 | TWD 41,05 | TWD 39,60 | 1,31K |
| 2026-09-16 | TWD 41,20 | -%2,37 | TWD 42,00 | TWD 42,00 | TWD 40,80 | 11,93K |
| 2026-09-15 | TWD 42,20 | +%0,96 | TWD 41,85 | TWD 43,30 | TWD 41,60 | 39,45K |
| 2026-09-14 | TWD 41,80 | +%6,63 | TWD 40,50 | TWD 41,80 | TWD 40,05 | 8,41K |
| 2026-09-11 | TWD 39,20 | +%0,51 | TWD 39,00 | TWD 40,40 | TWD 39,00 | 19,40K |
| 2026-09-10 | TWD 39,00 | +%2,63 | TWD 38,00 | TWD 39,00 | TWD 38,00 | 3,15K |
| 2026-09-09 | TWD 38,00 | -%0,78 | TWD 38,35 | TWD 38,35 | TWD 38,00 | 6,01K |
| 2026-09-08 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 0 |
| 2026-09-07 | TWD 38,30 | %0,00 | TWD 38,30 | TWD 38,30 | TWD 38,30 | 0 |
| 2026-09-04 | TWD 38,30 | -%1,79 | TWD 38,10 | TWD 38,30 | TWD 38,10 | 6,20K |
| 2026-09-03 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-02 | TWD 39,00 | +%2,23 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 1,02K |
| 2026-09-01 | TWD 38,15 | +%0,79 | TWD 38,35 | TWD 38,40 | TWD 38,15 | 6,10K |
| 2026-08-31 | TWD 37,85 | -%2,20 | TWD 38,10 | TWD 38,95 | TWD 37,85 | 5,52K |
| 2026-08-28 | TWD 38,70 | -%3,97 | TWD 38,70 | TWD 40,10 | TWD 37,85 | 15,58K |
| 2026-08-27 | TWD 40,30 | -%1,59 | TWD 39,90 | TWD 41,95 | TWD 38,40 | 25,17K |
| 2026-08-26 | TWD 40,95 | +%7,91 | TWD 38,00 | TWD 41,00 | TWD 38,00 | 23,70K |
| 2026-08-25 | TWD 37,95 | +%2,02 | TWD 37,95 | TWD 37,95 | TWD 37,95 | 310 |
| 2026-08-24 | TWD 37,20 | -%5,82 | TWD 38,15 | TWD 38,15 | TWD 37,20 | 1,87K |
| 2026-08-21 | TWD 39,50 | -%2,71 | TWD 39,50 | TWD 39,50 | TWD 39,50 | 3,00K |
| 2026-08-20 | TWD 40,60 | -%5,91 | TWD 42,50 | TWD 43,00 | TWD 39,50 | 19,55K |
| 2026-08-19 | TWD 43,15 | -%2,38 | TWD 44,15 | TWD 44,15 | TWD 43,15 | 9,02K |
| 2026-08-18 | TWD 44,20 | -%4,54 | TWD 44,95 | TWD 45,00 | TWD 44,20 | 9,00K |
| 2026-08-17 | TWD 46,30 | +%0,33 | TWD 46,30 | TWD 46,30 | TWD 46,30 | 1,00K |
| 2026-08-14 | TWD 46,15 | -%1,81 | TWD 45,00 | TWD 47,00 | TWD 45,00 | 148,31K |
| 2026-08-13 | TWD 47,00 | +%0,43 | TWD 45,00 | TWD 47,00 | TWD 45,00 | 4,42K |
| 2026-08-12 | TWD 46,80 | -%0,11 | TWD 46,80 | TWD 46,80 | TWD 46,80 | 5 |
| 2026-08-11 | TWD 46,85 | -%0,21 | TWD 46,85 | TWD 46,85 | TWD 46,85 | 5 |
| 2026-08-10 | TWD 46,95 | +%1,29 | TWD 45,00 | TWD 46,95 | TWD 45,00 | 5,61K |
| 2026-08-07 | TWD 46,35 | +%0,87 | TWD 46,00 | TWD 46,35 | TWD 45,00 | 5,02K |
| 2026-08-06 | TWD 45,95 | %0,00 | TWD 45,95 | TWD 45,95 | TWD 45,95 | 5 |
| 2026-08-05 | TWD 45,95 | +%0,55 | TWD 45,75 | TWD 45,95 | TWD 44,65 | 14,12K |
| 2026-08-04 | TWD 45,70 | +%0,55 | TWD 45,70 | TWD 45,75 | TWD 45,00 | 6,01K |
| 2026-08-03 | TWD 45,45 | +%3,30 | TWD 44,00 | TWD 45,45 | TWD 44,00 | 9,01K |
| 2026-07-31 | TWD 44,00 | -%0,56 | TWD 44,30 | TWD 45,20 | TWD 43,50 | 6,01K |
| 2026-07-30 | TWD 44,25 | %0,00 | TWD 44,30 | TWD 44,30 | TWD 42,35 | 5,17K |
| 2026-07-29 | TWD 44,25 | -%1,67 | TWD 44,00 | TWD 44,25 | TWD 44,00 | 5,31K |
| 2026-07-28 | TWD 45,00 | -%4,96 | TWD 45,65 | TWD 47,35 | TWD 45,00 | 53,07K |
| 2026-07-27 | TWD 47,35 | +%3,05 | TWD 46,10 | TWD 47,35 | TWD 44,65 | 20,03K |
| 2026-07-24 | TWD 45,95 | +%7,36 | TWD 44,20 | TWD 45,95 | TWD 44,20 | 8,07K |
| 2026-07-23 | TWD 42,80 | %0,00 | TWD 42,80 | TWD 42,80 | TWD 42,80 | 0 |
| 2026-07-22 | TWD 42,80 | -%0,47 | TWD 43,50 | TWD 43,65 | TWD 42,00 | 24,08K |
| 2026-07-21 | TWD 43,00 | %0,00 | TWD 43,00 | TWD 43,00 | TWD 43,00 | 0 |
| 2026-07-20 | TWD 43,00 | -%3,04 | TWD 42,20 | TWD 44,05 | TWD 41,90 | 7,15K |
| 2026-07-17 | TWD 44,35 | -%2,31 | TWD 45,35 | TWD 45,95 | TWD 43,70 | 48,33K |
| 2026-07-16 | TWD 45,40 | -%6,39 | TWD 48,00 | TWD 48,20 | TWD 45,40 | 45,70K |
| 2026-07-15 | TWD 48,50 | -%2,90 | TWD 50,00 | TWD 50,00 | TWD 48,45 | 20,59K |
| 2026-07-14 | TWD 49,95 | -%1,09 | TWD 50,60 | TWD 50,60 | TWD 47,55 | 20,25K |
| 2026-07-13 | TWD 50,50 | -%4,72 | TWD 53,00 | TWD 53,00 | TWD 50,00 | 20,12K |
| 2026-07-10 | TWD 53,00 | %0,00 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 0 |
| 2026-07-09 | TWD 53,00 | %0,00 | TWD 53,00 | TWD 55,00 | TWD 52,30 | 18,41K |
| 2026-07-08 | TWD 53,00 | -%3,46 | TWD 52,60 | TWD 55,00 | TWD 51,10 | 30,88K |
| 2026-07-07 | TWD 54,90 | +%5,78 | TWD 52,00 | TWD 55,60 | TWD 50,10 | 50,49K |
| 2026-07-06 | TWD 51,90 | +%1,96 | TWD 51,00 | TWD 51,90 | TWD 50,00 | 6,01K |
| 2026-07-03 | TWD 50,90 | +%0,59 | TWD 51,00 | TWD 51,00 | TWD 49,60 | 4,36K |
| 2026-07-02 | TWD 50,60 | -%0,78 | TWD 51,00 | TWD 51,00 | TWD 48,95 | 23,05K |
| 2026-07-01 | TWD 51,00 | %0,00 | TWD 51,00 | TWD 51,00 | TWD 49,50 | 1,00K |
| 2026-06-30 | TWD 51,00 | %0,00 | TWD 51,00 | TWD 51,00 | TWD 51,00 | 1,97K |
| 2026-06-29 | TWD 51,00 | +%0,20 | TWD 51,00 | TWD 51,00 | TWD 49,55 | 1,20K |
| 2026-06-26 | TWD 50,90 | +%0,99 | TWD 50,40 | TWD 52,30 | TWD 49,55 | 19,12K |
| 2026-06-25 | TWD 50,40 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 48,55 | 4,04K |
| 2026-06-24 | TWD 50,40 | -%6,49 | TWD 54,00 | TWD 54,00 | TWD 48,65 | 52,93K |
| 2026-06-23 | TWD 53,90 | -%1,10 | TWD 52,60 | TWD 56,30 | TWD 51,40 | 58,80K |
| 2026-06-22 | TWD 54,50 | -%3,20 | TWD 56,50 | TWD 60,50 | TWD 54,00 | 126,69K |
| 2026-06-18 | TWD 56,30 | +%4,45 | TWD 54,00 | TWD 56,40 | TWD 53,50 | 57,46K |
| 2026-06-17 | TWD 53,90 | +%5,89 | TWD 51,00 | TWD 54,80 | TWD 51,00 | 29,09K |
| 2026-06-16 | TWD 50,90 | -%2,12 | TWD 52,00 | TWD 52,00 | TWD 49,55 | 21,03K |
| 2026-06-15 | TWD 52,00 | +%0,78 | TWD 52,20 | TWD 52,20 | TWD 49,75 | 339 |
| 2026-06-12 | TWD 51,60 | +%3,20 | TWD 50,00 | TWD 52,00 | TWD 49,75 | 11,22K |
| 2026-06-11 | TWD 50,00 | -%6,89 | TWD 53,90 | TWD 53,90 | TWD 48,80 | 47,54K |
| 2026-06-10 | TWD 53,70 | +%2,68 | TWD 54,00 | TWD 57,70 | TWD 51,90 | 83,48K |
| 2026-06-09 | TWD 52,30 | -%3,68 | TWD 55,00 | TWD 57,20 | TWD 52,30 | 72,05K |
| 2026-06-08 | TWD 54,30 | -%4,40 | TWD 54,80 | TWD 56,70 | TWD 52,40 | 50,01K |
| 2026-06-05 | TWD 56,80 | +%11,59 | TWD 51,00 | TWD 58,00 | TWD 51,00 | 180,24K |
| 2026-06-04 | TWD 50,90 | %0,00 | TWD 51,00 | TWD 51,00 | TWD 49,70 | 7,00K |
| 2026-06-03 | TWD 50,90 | +%0,39 | TWD 51,00 | TWD 51,00 | TWD 49,15 | 16,83K |
| 2026-06-02 | TWD 50,70 | +%3,79 | TWD 50,50 | TWD 50,70 | TWD 48,70 | 31,72K |
| 2026-06-01 | TWD 48,85 | -%3,08 | TWD 50,50 | TWD 50,50 | TWD 48,85 | 14,73K |
| 2026-05-29 | TWD 50,40 | +%2,96 | TWD 49,00 | TWD 50,50 | TWD 48,20 | 16,80K |
| 2026-05-28 | TWD 48,95 | -%1,21 | TWD 49,55 | TWD 50,50 | TWD 48,05 | 99,32K |
| 2026-05-27 | TWD 49,55 | -%0,40 | TWD 49,80 | TWD 50,50 | TWD 48,05 | 27,12K |
| 2026-05-26 | TWD 49,75 | -%0,20 | TWD 49,80 | TWD 49,80 | TWD 48,00 | 17,11K |