Phison Electronics Corp. 8299
TPEX · Tayvan · Elektronik Teknoloji
TWD 2.100,00-10,00 (-%0,47)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 2.110,00 | -%1,86 | TWD 2.165,00 | TWD 2.165,00 | TWD 2.105,00 | 1,80M |
| 2026-09-30 | TWD 2.150,00 | +%1,65 | TWD 2.150,00 | TWD 2.215,00 | TWD 2.140,00 | 2,79M |
| 2026-09-29 | TWD 2.115,00 | -%0,47 | TWD 2.105,00 | TWD 2.135,00 | TWD 2.080,00 | 2,09M |
| 2026-09-24 | TWD 2.125,00 | -%4,06 | TWD 2.195,00 | TWD 2.195,00 | TWD 2.095,00 | 3,92M |
| 2026-09-23 | TWD 2.215,00 | +%1,37 | TWD 2.280,00 | TWD 2.350,00 | TWD 2.200,00 | 7,06M |
| 2026-09-22 | TWD 2.185,00 | +%1,63 | TWD 2.195,00 | TWD 2.240,00 | TWD 2.165,00 | 4,88M |
| 2026-09-21 | TWD 2.150,00 | +%0,47 | TWD 2.145,00 | TWD 2.190,00 | TWD 2.115,00 | 4,24M |
| 2026-09-18 | TWD 2.140,00 | +%8,63 | TWD 2.030,00 | TWD 2.140,00 | TWD 2.010,00 | 6,16M |
| 2026-09-17 | TWD 1.970,00 | -%0,76 | TWD 2.000,00 | TWD 2.040,00 | TWD 1.950,00 | 2,61M |
| 2026-09-16 | TWD 1.985,00 | +%3,39 | TWD 1.930,00 | TWD 1.985,00 | TWD 1.910,00 | 2,82M |
| 2026-09-15 | TWD 1.920,00 | -%0,78 | TWD 1.935,00 | TWD 1.960,00 | TWD 1.900,00 | 2,02M |
| 2026-09-14 | TWD 1.935,00 | -%2,76 | TWD 1.920,00 | TWD 1.960,00 | TWD 1.910,00 | 2,07M |
| 2026-09-11 | TWD 1.990,00 | -%3,63 | TWD 2.000,00 | TWD 2.000,00 | TWD 1.920,00 | 4,49M |
| 2026-09-10 | TWD 2.065,00 | -%0,96 | TWD 2.100,00 | TWD 2.120,00 | TWD 2.065,00 | 2,30M |
| 2026-09-09 | TWD 2.085,00 | %0,00 | TWD 2.100,00 | TWD 2.125,00 | TWD 2.070,00 | 1,88M |
| 2026-09-08 | TWD 2.085,00 | -%0,48 | TWD 2.115,00 | TWD 2.160,00 | TWD 2.080,00 | 2,56M |
| 2026-09-07 | TWD 2.095,00 | +%3,97 | TWD 2.075,00 | TWD 2.115,00 | TWD 2.065,00 | 2,55M |
| 2026-09-04 | TWD 2.015,00 | +%0,75 | TWD 2.025,00 | TWD 2.050,00 | TWD 1.970,00 | 2,75M |
| 2026-09-03 | TWD 2.000,00 | -%3,15 | TWD 2.085,00 | TWD 2.120,00 | TWD 1.990,00 | 3,14M |
| 2026-09-02 | TWD 2.065,00 | -%2,82 | TWD 2.100,00 | TWD 2.115,00 | TWD 2.060,00 | 2,91M |
| 2026-09-01 | TWD 2.125,00 | -%1,85 | TWD 2.185,00 | TWD 2.185,00 | TWD 2.080,00 | 3,88M |
| 2026-08-31 | TWD 2.165,00 | +%0,70 | TWD 2.130,00 | TWD 2.185,00 | TWD 2.110,00 | 16,86M |
| 2026-08-28 | TWD 2.150,00 | -%0,23 | TWD 2.170,00 | TWD 2.195,00 | TWD 2.115,00 | 2,80M |
| 2026-08-27 | TWD 2.155,00 | +%1,41 | TWD 2.145,00 | TWD 2.180,00 | TWD 2.115,00 | 3,65M |
| 2026-08-26 | TWD 2.125,00 | +%1,92 | TWD 2.115,00 | TWD 2.125,00 | TWD 2.070,00 | 2,72M |
| 2026-08-25 | TWD 2.085,00 | -%2,34 | TWD 2.110,00 | TWD 2.120,00 | TWD 2.000,00 | 4,06M |
| 2026-08-24 | TWD 2.135,00 | +%2,89 | TWD 2.095,00 | TWD 2.215,00 | TWD 2.070,00 | 5,87M |
| 2026-08-21 | TWD 2.075,00 | +%4,01 | TWD 2.005,00 | TWD 2.075,00 | TWD 1.995,00 | 3,16M |
| 2026-08-20 | TWD 1.995,00 | +%1,53 | TWD 2.010,00 | TWD 2.080,00 | TWD 1.965,00 | 3,72M |
| 2026-08-19 | TWD 1.965,00 | -%1,75 | TWD 1.920,00 | TWD 1.970,00 | TWD 1.905,00 | 4,36M |
| 2026-08-18 | TWD 2.000,00 | -%4,08 | TWD 2.105,00 | TWD 2.120,00 | TWD 2.000,00 | 4,53M |
| 2026-08-17 | TWD 2.085,00 | +%0,24 | TWD 2.110,00 | TWD 2.125,00 | TWD 2.085,00 | 4,28M |
| 2026-08-14 | TWD 2.080,00 | -%8,77 | TWD 2.325,00 | TWD 2.325,00 | TWD 2.065,00 | 15,03M |
| 2026-08-13 | TWD 2.280,00 | +%3,17 | TWD 2.260,00 | TWD 2.280,00 | TWD 2.175,00 | 6,91M |
| 2026-08-12 | TWD 2.210,00 | +%5,74 | TWD 2.110,00 | TWD 2.245,00 | TWD 2.110,00 | 5,67M |
| 2026-08-11 | TWD 2.090,00 | +%2,45 | TWD 2.035,00 | TWD 2.100,00 | TWD 2.015,00 | 2,88M |
| 2026-08-10 | TWD 2.040,00 | +%0,99 | TWD 2.060,00 | TWD 2.080,00 | TWD 2.030,00 | 4,21M |
| 2026-08-07 | TWD 2.020,00 | -%0,25 | TWD 2.060,00 | TWD 2.075,00 | TWD 1.970,00 | 6,66M |
| 2026-08-06 | TWD 2.025,00 | +%9,76 | TWD 1.815,00 | TWD 2.025,00 | TWD 1.815,00 | 5,29M |
| 2026-08-05 | TWD 1.845,00 | +%1,37 | TWD 1.900,00 | TWD 1.910,00 | TWD 1.845,00 | 3,57M |
| 2026-08-04 | TWD 1.820,00 | +%3,41 | TWD 1.750,00 | TWD 1.850,00 | TWD 1.725,00 | 4,35M |
| 2026-08-03 | TWD 1.760,00 | +%7,32 | TWD 1.675,00 | TWD 1.800,00 | TWD 1.670,00 | 5,73M |
| 2026-07-31 | TWD 1.640,00 | +%9,70 | TWD 1.640,00 | TWD 1.640,00 | TWD 1.640,00 | 1,24M |
| 2026-07-30 | TWD 1.495,00 | -%1,32 | TWD 1.485,00 | TWD 1.640,00 | TWD 1.445,00 | 6,95M |
| 2026-07-29 | TWD 1.515,00 | -%8,18 | TWD 1.620,00 | TWD 1.620,00 | TWD 1.485,00 | 8,15M |
| 2026-07-28 | TWD 1.650,00 | -%9,34 | TWD 1.680,00 | TWD 1.685,00 | TWD 1.640,00 | 4,26M |
| 2026-07-27 | TWD 1.820,00 | -%0,27 | TWD 1.805,00 | TWD 1.820,00 | TWD 1.730,00 | 4,01M |
| 2026-07-24 | TWD 1.825,00 | -%4,95 | TWD 1.900,00 | TWD 1.970,00 | TWD 1.820,00 | 4,76M |
| 2026-07-23 | TWD 1.920,00 | +%0,26 | TWD 1.940,00 | TWD 1.960,00 | TWD 1.895,00 | 2,95M |
| 2026-07-22 | TWD 1.915,00 | +%3,23 | TWD 1.940,00 | TWD 1.995,00 | TWD 1.915,00 | 4,06M |
| 2026-07-21 | TWD 1.855,00 | +%6,92 | TWD 1.800,00 | TWD 1.855,00 | TWD 1.775,00 | 2,78M |
| 2026-07-20 | TWD 1.735,00 | -%2,80 | TWD 1.800,00 | TWD 1.820,00 | TWD 1.685,00 | 4,47M |
| 2026-07-17 | TWD 1.785,00 | -%9,85 | TWD 1.860,00 | TWD 1.870,00 | TWD 1.785,00 | 6,23M |
| 2026-07-16 | TWD 1.980,00 | -%5,94 | TWD 2.035,00 | TWD 2.040,00 | TWD 1.960,00 | 5,08M |
| 2026-07-15 | TWD 2.105,00 | +%2,68 | TWD 2.110,00 | TWD 2.190,00 | TWD 2.070,00 | 4,56M |
| 2026-07-14 | TWD 2.050,00 | -%5,53 | TWD 2.175,00 | TWD 2.200,00 | TWD 1.955,00 | 6,11M |
| 2026-07-13 | TWD 2.170,00 | -%2,25 | TWD 2.275,00 | TWD 2.275,00 | TWD 2.155,00 | 2,70M |
| 2026-07-10 | TWD 2.220,00 | %0,00 | TWD 2.220,00 | TWD 2.220,00 | TWD 2.220,00 | 0 |
| 2026-07-09 | TWD 2.220,00 | +%3,74 | TWD 2.190,00 | TWD 2.280,00 | TWD 2.165,00 | 3,71M |
| 2026-07-08 | TWD 2.140,00 | -%0,23 | TWD 2.175,00 | TWD 2.210,00 | TWD 2.080,00 | 3,22M |
| 2026-07-07 | TWD 2.145,00 | -%6,33 | TWD 2.295,00 | TWD 2.295,00 | TWD 2.135,00 | 5,63M |
| 2026-07-06 | TWD 2.290,00 | -%0,22 | TWD 2.345,00 | TWD 2.420,00 | TWD 2.265,00 | 4,41M |
| 2026-07-03 | TWD 2.295,00 | +%2,46 | TWD 2.200,00 | TWD 2.310,00 | TWD 2.180,00 | 3,40M |
| 2026-07-02 | TWD 2.240,00 | -%1,32 | TWD 2.160,00 | TWD 2.240,00 | TWD 2.135,00 | 3,62M |
| 2026-07-01 | TWD 2.270,00 | -%4,82 | TWD 2.420,00 | TWD 2.420,00 | TWD 2.255,00 | 4,52M |
| 2026-06-30 | TWD 2.385,00 | +%1,92 | TWD 2.390,00 | TWD 2.405,00 | TWD 2.320,00 | 2,81M |
| 2026-06-29 | TWD 2.340,00 | +%1,30 | TWD 2.320,00 | TWD 2.400,00 | TWD 2.300,00 | 2,56M |
| 2026-06-26 | TWD 2.310,00 | -%6,67 | TWD 2.495,00 | TWD 2.540,00 | TWD 2.305,00 | 5,33M |
| 2026-06-25 | TWD 2.475,00 | -%1,00 | TWD 2.605,00 | TWD 2.640,00 | TWD 2.475,00 | 5,98M |
| 2026-06-24 | TWD 2.500,00 | +%2,88 | TWD 2.385,00 | TWD 2.500,00 | TWD 2.325,00 | 6,74M |
| 2026-06-23 | TWD 2.430,00 | -%5,81 | TWD 2.565,00 | TWD 2.590,00 | TWD 2.430,00 | 6,36M |
| 2026-06-22 | TWD 2.580,00 | +%1,98 | TWD 2.600,00 | TWD 2.670,00 | TWD 2.570,00 | 6,90M |
| 2026-06-18 | TWD 2.530,00 | +%8,58 | TWD 2.350,00 | TWD 2.535,00 | TWD 2.335,00 | 7,52M |
| 2026-06-17 | TWD 2.330,00 | -%1,89 | TWD 2.340,00 | TWD 2.355,00 | TWD 2.285,00 | 3,97M |
| 2026-06-16 | TWD 2.375,00 | +%2,37 | TWD 2.350,00 | TWD 2.400,00 | TWD 2.320,00 | 5,25M |
| 2026-06-15 | TWD 2.320,00 | +%0,43 | TWD 2.395,00 | TWD 2.400,00 | TWD 2.285,00 | 5,43M |
| 2026-06-12 | TWD 2.310,00 | +%5,00 | TWD 2.345,00 | TWD 2.395,00 | TWD 2.305,00 | 4,65M |
| 2026-06-11 | TWD 2.200,00 | +%2,09 | TWD 2.150,00 | TWD 2.250,00 | TWD 2.060,00 | 6,28M |
| 2026-06-10 | TWD 2.155,00 | -%8,69 | TWD 2.305,00 | TWD 2.375,00 | TWD 2.135,00 | 6,28M |
| 2026-06-09 | TWD 2.360,00 | +%4,89 | TWD 2.320,00 | TWD 2.370,00 | TWD 2.260,00 | 4,79M |
| 2026-06-08 | TWD 2.250,00 | -%8,16 | TWD 2.205,00 | TWD 2.270,00 | TWD 2.205,00 | 7,69M |
| 2026-06-05 | TWD 2.450,00 | -%5,04 | TWD 2.550,00 | TWD 2.630,00 | TWD 2.385,00 | 10,51M |
| 2026-06-04 | TWD 2.580,00 | -%3,91 | TWD 2.635,00 | TWD 2.715,00 | TWD 2.580,00 | 6,98M |
| 2026-06-03 | TWD 2.685,00 | -%4,79 | TWD 2.835,00 | TWD 2.835,00 | TWD 2.685,00 | 10,28M |
| 2026-06-02 | TWD 2.820,00 | +%1,81 | TWD 2.810,00 | TWD 2.835,00 | TWD 2.690,00 | 9,27M |
| 2026-06-01 | TWD 2.770,00 | +%7,57 | TWD 2.655,00 | TWD 2.825,00 | TWD 2.625,00 | 8,12M |
| 2026-05-29 | TWD 2.575,00 | +%5,10 | TWD 2.530,00 | TWD 2.620,00 | TWD 2.525,00 | 6,03M |
| 2026-05-28 | TWD 2.450,00 | -%1,21 | TWD 2.475,00 | TWD 2.535,00 | TWD 2.410,00 | 6,32M |
| 2026-05-27 | TWD 2.480,00 | -%1,00 | TWD 2.700,00 | TWD 2.730,00 | TWD 2.455,00 | 9,71M |
| 2026-05-26 | TWD 2.505,00 | +%1,01 | TWD 2.510,00 | TWD 2.590,00 | TWD 2.440,00 | 6,77M |