Xxtechec Co., Ltd. 8477
TPEX · Tayvan · Perakende Ticaret
TWD 14,05-0,15 (-%1,06)
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 14,05 | -%1,06 | TWD 14,20 | TWD 14,20 | TWD 14,00 | 13,13K |
| 2026-10-01 | TWD 14,20 | +%0,71 | TWD 14,00 | TWD 14,20 | TWD 14,00 | 6,00K |
| 2026-09-30 | TWD 14,10 | %0,00 | TWD 14,10 | TWD 14,35 | TWD 14,10 | 12,00K |
| 2026-09-29 | TWD 14,10 | -%1,74 | TWD 13,90 | TWD 14,10 | TWD 13,90 | 9,00K |
| 2026-09-24 | TWD 14,35 | -%1,03 | TWD 14,40 | TWD 14,40 | TWD 14,35 | 6,00K |
| 2026-09-23 | TWD 14,50 | +%1,75 | TWD 14,25 | TWD 14,50 | TWD 14,25 | 32,00K |
| 2026-09-22 | TWD 14,25 | -%4,68 | TWD 14,25 | TWD 14,45 | TWD 14,20 | 60,28K |
| 2026-09-21 | TWD 14,95 | -%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 28,00K |
| 2026-09-18 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,95 | 6,00K |
| 2026-09-17 | TWD 15,00 | -%0,99 | TWD 15,00 | TWD 15,15 | TWD 15,00 | 13,00K |
| 2026-09-16 | TWD 15,15 | -%0,66 | TWD 15,15 | TWD 15,15 | TWD 15,15 | 1,01K |
| 2026-09-15 | TWD 15,25 | -%0,33 | TWD 15,05 | TWD 15,25 | TWD 15,05 | 5,00K |
| 2026-09-14 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,30 | 6,00K |
| 2026-09-11 | TWD 15,30 | -%0,97 | TWD 15,05 | TWD 15,30 | TWD 15,05 | 19,00K |
| 2026-09-10 | TWD 15,45 | +%0,32 | TWD 15,20 | TWD 15,45 | TWD 15,05 | 9,00K |
| 2026-09-09 | TWD 15,40 | %0,00 | TWD 15,40 | TWD 15,40 | TWD 15,05 | 15,00K |
| 2026-09-08 | TWD 15,40 | +%1,32 | TWD 15,20 | TWD 15,40 | TWD 15,20 | 25,00K |
| 2026-09-07 | TWD 15,20 | -%0,33 | TWD 14,90 | TWD 15,20 | TWD 14,90 | 24,00K |
| 2026-09-04 | TWD 15,25 | -%0,33 | TWD 15,25 | TWD 15,25 | TWD 15,05 | 8,00K |
| 2026-09-03 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,30 | 1,00K |
| 2026-09-02 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,30 | 5,00K |
| 2026-09-01 | TWD 15,30 | -%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,00 | 22,00K |
| 2026-08-31 | TWD 15,35 | -%0,65 | TWD 15,50 | TWD 15,50 | TWD 15,30 | 11,00K |
| 2026-08-28 | TWD 15,45 | %0,00 | TWD 15,00 | TWD 15,45 | TWD 15,00 | 6,00K |
| 2026-08-27 | TWD 15,45 | -%0,64 | TWD 15,55 | TWD 15,55 | TWD 15,45 | 14,00K |
| 2026-08-26 | TWD 15,55 | -%0,32 | TWD 15,50 | TWD 15,55 | TWD 15,45 | 23,24K |
| 2026-08-25 | TWD 15,60 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,50 | 21,00K |
| 2026-08-24 | TWD 15,60 | -%0,32 | TWD 15,70 | TWD 15,70 | TWD 15,60 | 15,00K |
| 2026-08-21 | TWD 15,65 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,65 | 17,00K |
| 2026-08-20 | TWD 15,65 | -%1,57 | TWD 15,75 | TWD 15,80 | TWD 15,65 | 24,00K |
| 2026-08-19 | TWD 15,90 | +%0,63 | TWD 15,80 | TWD 15,90 | TWD 15,70 | 5,00K |
| 2026-08-18 | TWD 15,80 | +%0,64 | TWD 15,70 | TWD 15,80 | TWD 15,40 | 21,01K |
| 2026-08-17 | TWD 15,70 | -%1,57 | TWD 15,70 | TWD 15,80 | TWD 15,70 | 20,01K |
| 2026-08-14 | TWD 15,95 | %0,00 | TWD 16,00 | TWD 16,15 | TWD 15,90 | 31,00K |
| 2026-08-13 | TWD 15,95 | +%1,92 | TWD 16,10 | TWD 16,10 | TWD 15,55 | 40,00K |
| 2026-08-12 | TWD 15,65 | -%1,57 | TWD 15,90 | TWD 15,90 | TWD 15,65 | 22,18K |
| 2026-08-11 | TWD 15,90 | %0,00 | TWD 15,95 | TWD 15,95 | TWD 15,50 | 36,00K |
| 2026-08-10 | TWD 15,90 | +%1,60 | TWD 15,95 | TWD 15,95 | TWD 15,75 | 16,00K |
| 2026-08-07 | TWD 15,65 | -%0,32 | TWD 15,95 | TWD 16,00 | TWD 15,65 | 10,00K |
| 2026-08-06 | TWD 15,70 | -%1,26 | TWD 15,55 | TWD 15,70 | TWD 15,50 | 3,00K |
| 2026-08-05 | TWD 15,90 | -%0,31 | TWD 15,95 | TWD 15,95 | TWD 15,45 | 32,00K |
| 2026-08-04 | TWD 15,95 | +%3,57 | TWD 15,60 | TWD 16,20 | TWD 15,60 | 32,00K |
| 2026-08-03 | TWD 15,40 | -%3,14 | TWD 15,40 | TWD 15,75 | TWD 15,00 | 20,40K |
| 2026-07-31 | TWD 15,90 | +%3,58 | TWD 15,50 | TWD 15,90 | TWD 15,50 | 9,00K |
| 2026-07-30 | TWD 15,35 | +%1,99 | TWD 15,05 | TWD 15,35 | TWD 14,90 | 23,00K |
| 2026-07-29 | TWD 15,05 | -%4,14 | TWD 15,30 | TWD 15,30 | TWD 14,70 | 136,00K |
| 2026-07-28 | TWD 15,70 | %0,00 | TWD 15,50 | TWD 15,70 | TWD 15,50 | 9,06K |
| 2026-07-27 | TWD 15,70 | -%0,32 | TWD 15,70 | TWD 15,70 | TWD 15,70 | 7,00K |
| 2026-07-24 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 0 |
| 2026-07-23 | TWD 15,75 | +%0,32 | TWD 15,90 | TWD 15,90 | TWD 15,30 | 13,00K |
| 2026-07-22 | TWD 15,70 | +%0,32 | TWD 16,00 | TWD 16,00 | TWD 15,25 | 16,00K |
| 2026-07-21 | TWD 15,65 | +%2,96 | TWD 15,35 | TWD 15,65 | TWD 15,35 | 22,00K |
| 2026-07-20 | TWD 15,20 | +%1,33 | TWD 15,20 | TWD 15,20 | TWD 15,10 | 32,00K |
| 2026-07-17 | TWD 15,00 | -%5,06 | TWD 15,80 | TWD 15,80 | TWD 15,00 | 123,00K |
| 2026-07-16 | TWD 15,80 | -%1,86 | TWD 15,70 | TWD 16,10 | TWD 15,70 | 15,00K |
| 2026-07-15 | TWD 16,10 | +%0,63 | TWD 15,70 | TWD 16,10 | TWD 15,70 | 13,00K |
| 2026-07-14 | TWD 16,00 | +%0,63 | TWD 15,60 | TWD 16,35 | TWD 15,60 | 35,00K |
| 2026-07-13 | TWD 15,90 | -%1,55 | TWD 16,50 | TWD 16,50 | TWD 15,30 | 78,00K |
| 2026-07-10 | TWD 16,15 | %0,00 | TWD 16,15 | TWD 16,15 | TWD 16,15 | 0 |
| 2026-07-09 | TWD 16,15 | +%0,94 | TWD 15,60 | TWD 16,30 | TWD 15,60 | 43,00K |
| 2026-07-08 | TWD 16,00 | +%0,63 | TWD 15,70 | TWD 16,00 | TWD 15,70 | 14,02K |
| 2026-07-07 | TWD 15,90 | -%0,63 | TWD 16,00 | TWD 16,00 | TWD 15,55 | 72,00K |
| 2026-07-06 | TWD 16,00 | -%0,62 | TWD 16,65 | TWD 16,65 | TWD 15,75 | 37,00K |
| 2026-07-03 | TWD 16,10 | +%0,63 | TWD 15,75 | TWD 16,20 | TWD 15,70 | 29,15K |
| 2026-07-02 | TWD 16,00 | -%1,23 | TWD 16,10 | TWD 16,45 | TWD 15,70 | 56,00K |
| 2026-07-01 | TWD 16,20 | -%2,11 | TWD 16,15 | TWD 16,35 | TWD 16,10 | 43,00K |
| 2026-06-30 | TWD 16,55 | +%0,30 | TWD 16,70 | TWD 16,85 | TWD 16,10 | 52,00K |
| 2026-06-29 | TWD 16,50 | +%3,13 | TWD 16,00 | TWD 16,50 | TWD 16,00 | 28,00K |
| 2026-06-26 | TWD 16,00 | -%4,48 | TWD 16,50 | TWD 16,80 | TWD 15,90 | 88,00K |
| 2026-06-25 | TWD 16,75 | -%4,29 | TWD 17,85 | TWD 17,85 | TWD 16,75 | 87,30K |
| 2026-06-24 | TWD 17,50 | -%2,78 | TWD 17,15 | TWD 17,90 | TWD 17,15 | 17,00K |
| 2026-06-23 | TWD 18,00 | +%1,12 | TWD 17,80 | TWD 19,00 | TWD 17,60 | 40,00K |
| 2026-06-22 | TWD 17,80 | +%3,49 | TWD 17,40 | TWD 17,80 | TWD 17,30 | 61,01K |
| 2026-06-18 | TWD 17,20 | +%2,38 | TWD 16,85 | TWD 17,40 | TWD 16,85 | 56,00K |
| 2026-06-17 | TWD 16,80 | +%0,60 | TWD 16,70 | TWD 16,80 | TWD 16,50 | 37,01K |
| 2026-06-16 | TWD 16,70 | -%0,60 | TWD 16,80 | TWD 17,00 | TWD 16,70 | 30,00K |
| 2026-06-15 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,80 | TWD 16,45 | 45,00K |
| 2026-06-12 | TWD 16,80 | %0,00 | TWD 16,90 | TWD 17,65 | TWD 16,80 | 51,00K |
| 2026-06-11 | TWD 16,80 | -%8,20 | TWD 16,65 | TWD 17,90 | TWD 16,60 | 104,10K |
| 2026-06-10 | TWD 18,30 | -%2,66 | TWD 18,80 | TWD 18,90 | TWD 16,95 | 118,00K |
| 2026-06-09 | TWD 18,80 | +%1,62 | TWD 18,50 | TWD 18,90 | TWD 17,70 | 43,00K |
| 2026-06-08 | TWD 18,50 | -%4,64 | TWD 17,60 | TWD 18,70 | TWD 17,60 | 62,00K |
| 2026-06-05 | TWD 19,40 | -%1,52 | TWD 19,40 | TWD 19,90 | TWD 18,50 | 78,00K |
| 2026-06-04 | TWD 19,70 | -%1,99 | TWD 20,10 | TWD 20,20 | TWD 19,70 | 100,00K |
| 2026-06-03 | TWD 20,10 | +%4,69 | TWD 19,90 | TWD 20,45 | TWD 19,25 | 142,10K |
| 2026-06-02 | TWD 19,20 | -%0,78 | TWD 19,20 | TWD 19,20 | TWD 18,00 | 167,00K |
| 2026-06-01 | TWD 19,35 | -%2,27 | TWD 19,80 | TWD 19,95 | TWD 19,05 | 232,00K |
| 2026-05-29 | TWD 19,80 | -%1,00 | TWD 21,00 | TWD 21,00 | TWD 18,85 | 140,15K |
| 2026-05-28 | TWD 20,00 | -%3,61 | TWD 22,75 | TWD 22,75 | TWD 19,70 | 823,00K |
| 2026-05-27 | TWD 20,75 | +%9,79 | TWD 20,75 | TWD 20,75 | TWD 20,75 | 195,21K |