QST International Corp. 8349
TPEX · Tayvan · Üretici İmalatı
TWD 40,40-0,10 (-%0,25)
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 40,35 | -%0,37 | TWD 40,50 | TWD 40,50 | TWD 40,20 | 30,54K |
| 2026-10-01 | TWD 40,50 | +%0,25 | TWD 40,40 | TWD 40,50 | TWD 40,00 | 189,08K |
| 2026-09-30 | TWD 40,40 | +%2,02 | TWD 39,50 | TWD 40,40 | TWD 39,40 | 152,10K |
| 2026-09-29 | TWD 39,60 | %0,00 | TWD 39,50 | TWD 39,70 | TWD 39,05 | 136,00K |
| 2026-09-24 | TWD 39,60 | +%2,99 | TWD 38,60 | TWD 39,60 | TWD 38,60 | 228,30K |
| 2026-09-23 | TWD 38,45 | +%1,32 | TWD 37,95 | TWD 38,45 | TWD 37,70 | 112,58K |
| 2026-09-22 | TWD 37,95 | -%0,13 | TWD 38,00 | TWD 38,00 | TWD 37,45 | 209,46K |
| 2026-09-21 | TWD 38,00 | +%0,26 | TWD 37,90 | TWD 38,00 | TWD 37,65 | 47,01K |
| 2026-09-18 | TWD 37,90 | -%1,17 | TWD 38,35 | TWD 38,40 | TWD 37,45 | 159,01K |
| 2026-09-17 | TWD 38,35 | +%0,66 | TWD 37,80 | TWD 38,35 | TWD 37,50 | 81,24K |
| 2026-09-16 | TWD 38,10 | +%0,13 | TWD 37,60 | TWD 38,20 | TWD 37,50 | 64,05K |
| 2026-09-15 | TWD 38,05 | -%0,91 | TWD 38,35 | TWD 38,40 | TWD 37,80 | 63,38K |
| 2026-09-14 | TWD 38,40 | %0,00 | TWD 38,30 | TWD 38,55 | TWD 37,90 | 42,87K |
| 2026-09-11 | TWD 38,40 | %0,00 | TWD 38,10 | TWD 38,40 | TWD 37,90 | 121,00K |
| 2026-09-10 | TWD 38,40 | -%0,26 | TWD 38,50 | TWD 38,55 | TWD 38,00 | 115,00K |
| 2026-09-09 | TWD 38,50 | -%0,90 | TWD 38,95 | TWD 38,95 | TWD 38,20 | 136,24K |
| 2026-09-08 | TWD 38,85 | -%0,38 | TWD 38,80 | TWD 38,95 | TWD 38,70 | 99,00K |
| 2026-09-07 | TWD 39,00 | +%0,13 | TWD 38,60 | TWD 39,00 | TWD 38,60 | 65,10K |
| 2026-09-04 | TWD 38,95 | -%0,13 | TWD 39,00 | TWD 39,00 | TWD 38,85 | 58,37K |
| 2026-09-03 | TWD 39,00 | +%0,78 | TWD 38,70 | TWD 39,20 | TWD 38,60 | 183,00K |
| 2026-09-02 | TWD 38,70 | -%1,02 | TWD 39,05 | TWD 39,10 | TWD 38,70 | 88,46K |
| 2026-09-01 | TWD 39,10 | %0,00 | TWD 39,10 | TWD 39,10 | TWD 38,50 | 138,00K |
| 2026-08-31 | TWD 39,10 | -%0,26 | TWD 39,00 | TWD 39,50 | TWD 38,50 | 71,48K |
| 2026-08-28 | TWD 39,20 | -%0,76 | TWD 39,30 | TWD 39,50 | TWD 38,00 | 109,92K |
| 2026-08-27 | TWD 39,50 | +%0,89 | TWD 39,10 | TWD 40,00 | TWD 38,85 | 105,00K |
| 2026-08-26 | TWD 39,15 | %0,00 | TWD 39,20 | TWD 39,20 | TWD 39,00 | 28,00K |
| 2026-08-25 | TWD 39,15 | -%0,13 | TWD 39,20 | TWD 39,20 | TWD 38,75 | 68,00K |
| 2026-08-24 | TWD 39,20 | -%0,51 | TWD 39,40 | TWD 39,40 | TWD 39,00 | 27,06K |
| 2026-08-21 | TWD 39,40 | %0,00 | TWD 39,20 | TWD 39,50 | TWD 39,10 | 40,99K |
| 2026-08-20 | TWD 39,40 | %0,00 | TWD 39,35 | TWD 39,60 | TWD 39,10 | 146,00K |
| 2026-08-19 | TWD 39,40 | +%0,25 | TWD 39,10 | TWD 39,40 | TWD 39,00 | 80,06K |
| 2026-08-18 | TWD 39,30 | -%0,25 | TWD 39,20 | TWD 39,40 | TWD 38,95 | 45,00K |
| 2026-08-17 | TWD 39,40 | +%0,51 | TWD 39,55 | TWD 39,55 | TWD 38,85 | 39,85K |
| 2026-08-14 | TWD 39,20 | +%0,26 | TWD 39,10 | TWD 39,30 | TWD 38,90 | 32,00K |
| 2026-08-13 | TWD 39,10 | -%1,01 | TWD 39,45 | TWD 39,45 | TWD 38,85 | 137,48K |
| 2026-08-12 | TWD 39,50 | -%0,50 | TWD 39,50 | TWD 39,50 | TWD 38,95 | 66,78K |
| 2026-08-11 | TWD 39,70 | -%0,13 | TWD 39,75 | TWD 39,75 | TWD 39,40 | 75,00K |
| 2026-08-10 | TWD 39,75 | +%0,13 | TWD 39,70 | TWD 39,95 | TWD 39,55 | 38,00K |
| 2026-08-07 | TWD 39,70 | %0,00 | TWD 39,75 | TWD 40,10 | TWD 39,35 | 69,38K |
| 2026-08-06 | TWD 39,70 | -%0,50 | TWD 39,90 | TWD 39,90 | TWD 39,50 | 21,26K |
| 2026-08-05 | TWD 39,90 | +%0,25 | TWD 40,00 | TWD 40,00 | TWD 39,60 | 39,23K |
| 2026-08-04 | TWD 39,80 | -%0,38 | TWD 40,00 | TWD 40,00 | TWD 39,45 | 38,25K |
| 2026-08-03 | TWD 39,95 | +%0,63 | TWD 39,50 | TWD 40,10 | TWD 39,50 | 85,19K |
| 2026-07-31 | TWD 39,70 | +%0,76 | TWD 40,10 | TWD 40,10 | TWD 39,20 | 84,40K |
| 2026-07-30 | TWD 39,40 | -%0,25 | TWD 39,50 | TWD 39,50 | TWD 39,10 | 59,08K |
| 2026-07-29 | TWD 39,50 | -%0,75 | TWD 40,00 | TWD 40,00 | TWD 37,80 | 180,08K |
| 2026-07-28 | TWD 39,80 | -%0,50 | TWD 40,40 | TWD 40,50 | TWD 38,05 | 188,42K |
| 2026-07-27 | TWD 40,00 | -%0,37 | TWD 40,15 | TWD 40,15 | TWD 39,55 | 44,00K |
| 2026-07-24 | TWD 40,15 | -%0,74 | TWD 40,50 | TWD 40,55 | TWD 39,65 | 44,00K |
| 2026-07-23 | TWD 40,45 | +%1,89 | TWD 39,70 | TWD 40,70 | TWD 39,70 | 166,11K |
| 2026-07-22 | TWD 39,70 | -%0,25 | TWD 39,80 | TWD 40,00 | TWD 39,70 | 35,00K |
| 2026-07-21 | TWD 39,80 | +%2,05 | TWD 39,05 | TWD 39,80 | TWD 39,05 | 41,20K |
| 2026-07-20 | TWD 39,00 | -%0,89 | TWD 39,35 | TWD 39,80 | TWD 39,00 | 50,00K |
| 2026-07-17 | TWD 39,35 | -%1,38 | TWD 39,50 | TWD 39,90 | TWD 39,15 | 81,08K |
| 2026-07-16 | TWD 39,90 | -%0,25 | TWD 39,75 | TWD 40,00 | TWD 39,75 | 42,00K |
| 2026-07-15 | TWD 40,00 | +%0,76 | TWD 39,50 | TWD 40,00 | TWD 39,45 | 69,06K |
| 2026-07-14 | TWD 39,70 | -%0,25 | TWD 39,70 | TWD 39,70 | TWD 39,00 | 112,00K |
| 2026-07-13 | TWD 39,80 | +%0,76 | TWD 39,50 | TWD 40,00 | TWD 39,40 | 42,40K |
| 2026-07-10 | TWD 39,50 | %0,00 | TWD 39,50 | TWD 39,50 | TWD 39,50 | 0 |
| 2026-07-09 | TWD 39,50 | +%0,38 | TWD 39,35 | TWD 39,75 | TWD 39,35 | 59,10K |
| 2026-07-08 | TWD 39,35 | -%0,25 | TWD 39,50 | TWD 40,00 | TWD 39,30 | 63,00K |
| 2026-07-07 | TWD 39,45 | -%1,37 | TWD 39,80 | TWD 39,80 | TWD 39,40 | 80,04K |
| 2026-07-06 | TWD 40,00 | +%0,50 | TWD 40,00 | TWD 40,30 | TWD 39,80 | 149,12K |
| 2026-07-03 | TWD 39,80 | -%0,38 | TWD 39,95 | TWD 40,30 | TWD 39,70 | 212,00K |
| 2026-07-02 | TWD 39,95 | %0,00 | TWD 39,95 | TWD 40,20 | TWD 39,60 | 88,07K |
| 2026-07-01 | TWD 39,95 | -%0,37 | TWD 40,35 | TWD 40,65 | TWD 39,70 | 136,10K |
| 2026-06-30 | TWD 40,10 | +%2,82 | TWD 40,35 | TWD 40,50 | TWD 39,30 | 107,09K |
| 2026-06-29 | TWD 39,00 | -%0,38 | TWD 39,20 | TWD 39,50 | TWD 38,75 | 139,02K |
| 2026-06-26 | TWD 39,15 | -%3,57 | TWD 39,50 | TWD 40,90 | TWD 38,60 | 232,00K |
| 2026-06-25 | TWD 40,60 | -%1,34 | TWD 41,15 | TWD 41,30 | TWD 39,95 | 276,59K |
| 2026-06-24 | TWD 41,15 | +%0,49 | TWD 41,70 | TWD 41,70 | TWD 40,60 | 149,92K |
| 2026-06-23 | TWD 40,95 | +%0,49 | TWD 40,95 | TWD 40,95 | TWD 40,50 | 197,05K |
| 2026-06-22 | TWD 40,75 | -%0,49 | TWD 40,95 | TWD 41,80 | TWD 40,65 | 206,28K |
| 2026-06-18 | TWD 40,95 | -%1,33 | TWD 41,65 | TWD 41,65 | TWD 40,90 | 181,08K |
| 2026-06-17 | TWD 41,50 | -%0,12 | TWD 41,60 | TWD 42,15 | TWD 41,35 | 263,29K |
| 2026-06-16 | TWD 41,55 | +%1,59 | TWD 40,90 | TWD 41,60 | TWD 40,65 | 126,63K |
| 2026-06-15 | TWD 40,90 | -%2,62 | TWD 42,00 | TWD 42,00 | TWD 40,90 | 416,16K |
| 2026-06-12 | TWD 42,00 | +%0,12 | TWD 41,25 | TWD 42,35 | TWD 41,25 | 189,03K |
| 2026-06-11 | TWD 41,95 | -%0,59 | TWD 42,30 | TWD 42,30 | TWD 41,50 | 103,17K |
| 2026-06-10 | TWD 42,20 | -%0,59 | TWD 42,30 | TWD 42,45 | TWD 41,90 | 96,00K |
| 2026-06-09 | TWD 42,45 | +%2,29 | TWD 41,55 | TWD 42,60 | TWD 41,50 | 360,00K |
| 2026-06-08 | TWD 41,50 | -%2,92 | TWD 39,50 | TWD 42,65 | TWD 39,50 | 281,67K |
| 2026-06-05 | TWD 42,75 | +%0,23 | TWD 42,65 | TWD 43,00 | TWD 42,15 | 171,21K |
| 2026-06-04 | TWD 42,65 | +%1,43 | TWD 42,05 | TWD 42,65 | TWD 41,95 | 244,36K |
| 2026-06-03 | TWD 42,05 | +%0,48 | TWD 41,85 | TWD 42,30 | TWD 41,60 | 179,14K |
| 2026-06-02 | TWD 41,85 | +%0,36 | TWD 41,70 | TWD 42,00 | TWD 41,45 | 104,00K |
| 2026-06-01 | TWD 41,70 | +%0,48 | TWD 41,70 | TWD 41,80 | TWD 41,40 | 138,04K |
| 2026-05-29 | TWD 41,50 | +%1,72 | TWD 41,00 | TWD 41,85 | TWD 41,00 | 412,35K |
| 2026-05-28 | TWD 40,80 | %0,00 | TWD 41,00 | TWD 41,55 | TWD 40,35 | 288,11K |
| 2026-05-27 | TWD 40,80 | -%0,12 | TWD 41,00 | TWD 41,00 | TWD 40,35 | 249,46K |