O-TA Precision Industry Co., Ltd. 8924
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 49,50-0,40 (-%0,80)
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 49,50 | -%0,80 | TWD 49,90 | TWD 49,90 | TWD 49,50 | 30,06K |
| 2026-10-01 | TWD 49,90 | +%0,91 | TWD 49,50 | TWD 50,00 | TWD 49,50 | 35,03K |
| 2026-09-30 | TWD 49,45 | +%0,10 | TWD 49,15 | TWD 49,50 | TWD 49,10 | 26,07K |
| 2026-09-29 | TWD 49,40 | +%0,20 | TWD 49,35 | TWD 49,45 | TWD 49,05 |
| 28,12K |
| 2026-09-24 | TWD 49,30 | -%0,40 | TWD 49,20 | TWD 49,50 | TWD 49,15 | 55,05K |
| 2026-09-23 | TWD 49,50 | -%0,90 | TWD 49,90 | TWD 49,90 | TWD 49,50 | 40,30K |
| 2026-09-22 | TWD 49,95 | +%0,40 | TWD 49,45 | TWD 50,30 | TWD 49,45 | 68,00K |
| 2026-09-21 | TWD 49,75 | -%0,70 | TWD 50,10 | TWD 50,10 | TWD 49,05 | 63,69K |
| 2026-09-18 | TWD 50,10 | +%0,40 | TWD 49,90 | TWD 50,10 | TWD 49,50 | 123,74K |
| 2026-09-17 | TWD 49,90 | %0,00 | TWD 49,40 | TWD 49,95 | TWD 49,40 | 49,46K |
| 2026-09-16 | TWD 49,90 | %0,00 | TWD 49,90 | TWD 49,90 | TWD 49,40 | 84,05K |
| 2026-09-15 | TWD 49,90 | -%0,20 | TWD 50,00 | TWD 50,00 | TWD 49,65 | 33,01K |
| 2026-09-14 | TWD 50,00 | -%0,20 | TWD 50,00 | TWD 50,50 | TWD 49,85 | 95,10K |
| 2026-09-11 | TWD 50,10 | -%1,18 | TWD 50,20 | TWD 50,80 | TWD 50,00 | 62,00K |
| 2026-09-10 | TWD 50,70 | +%0,20 | TWD 50,10 | TWD 50,80 | TWD 50,10 | 22,03K |
| 2026-09-09 | TWD 50,60 | +%0,60 | TWD 50,40 | TWD 50,70 | TWD 50,30 | 27,01K |
| 2026-09-08 | TWD 50,30 | -%1,37 | TWD 50,50 | TWD 50,90 | TWD 50,30 | 19,00K |
| 2026-09-07 | TWD 51,00 | -%0,58 | TWD 51,30 | TWD 51,40 | TWD 50,50 | 37,52K |
| 2026-09-04 | TWD 51,30 | +%1,99 | TWD 50,10 | TWD 51,50 | TWD 50,00 | 100,21K |
| 2026-09-03 | TWD 50,30 | +%0,20 | TWD 50,20 | TWD 50,30 | TWD 50,00 | 96,24K |
| 2026-09-02 | TWD 50,20 | -%0,59 | TWD 50,30 | TWD 50,40 | TWD 50,00 | 88,00K |
| 2026-09-01 | TWD 50,50 | +%0,40 | TWD 50,50 | TWD 50,50 | TWD 50,20 | 39,00K |
| 2026-08-31 | TWD 50,30 | %0,00 | TWD 50,20 | TWD 50,30 | TWD 50,10 | 40,00K |
| 2026-08-28 | TWD 50,30 | %0,00 | TWD 50,30 | TWD 50,30 | TWD 50,10 | 33,10K |
| 2026-08-27 | TWD 50,30 | +%0,20 | TWD 50,20 | TWD 50,50 | TWD 50,10 | 45,00K |
| 2026-08-26 | TWD 50,20 | -%0,40 | TWD 50,40 | TWD 50,40 | TWD 50,10 | 54,19K |
| 2026-08-25 | TWD 50,40 | -%0,59 | TWD 50,60 | TWD 50,60 | TWD 50,30 | 45,00K |
| 2026-08-24 | TWD 50,70 | +%0,20 | TWD 50,80 | TWD 50,80 | TWD 50,60 | 32,06K |
| 2026-08-21 | TWD 50,60 | +%0,20 | TWD 50,50 | TWD 50,70 | TWD 50,40 | 44,00K |
| 2026-08-20 | TWD 50,50 | -%0,20 | TWD 51,00 | TWD 51,00 | TWD 50,50 | 41,00K |
| 2026-08-19 | TWD 50,60 | %0,00 | TWD 50,40 | TWD 50,80 | TWD 50,40 | 37,02K |
| 2026-08-18 | TWD 50,60 | -%0,78 | TWD 50,80 | TWD 51,00 | TWD 50,60 | 58,00K |
| 2026-08-17 | TWD 51,00 | -%0,78 | TWD 51,00 | TWD 51,20 | TWD 50,80 | 84,25K |
| 2026-08-14 | TWD 51,40 | -%0,39 | TWD 51,30 | TWD 51,60 | TWD 51,10 | 75,01K |
| 2026-08-13 | TWD 51,60 | -%0,39 | TWD 51,80 | TWD 51,80 | TWD 51,30 | 64,09K |
| 2026-08-12 | TWD 51,80 | %0,00 | TWD 51,50 | TWD 51,80 | TWD 51,20 | 65,09K |
| 2026-08-11 | TWD 51,80 | +%0,58 | TWD 51,70 | TWD 51,80 | TWD 51,30 | 70,00K |
| 2026-08-10 | TWD 51,50 | %0,00 | TWD 51,40 | TWD 51,50 | TWD 51,20 | 84,32K |
| 2026-08-07 | TWD 51,50 | -%0,77 | TWD 51,70 | TWD 51,70 | TWD 51,00 | 85,02K |
| 2026-08-06 | TWD 51,90 | -%0,19 | TWD 52,00 | TWD 52,50 | TWD 51,20 | 104,01K |
| 2026-08-05 | TWD 52,00 | -%3,35 | TWD 53,10 | TWD 53,10 | TWD 51,50 | 392,05K |
| 2026-08-04 | TWD 53,80 | +%0,56 | TWD 53,50 | TWD 53,90 | TWD 53,40 | 32,00K |
| 2026-08-03 | TWD 53,50 | -%0,19 | TWD 53,60 | TWD 53,90 | TWD 53,40 | 34,00K |
| 2026-07-31 | TWD 53,60 | -%0,92 | TWD 54,20 | TWD 55,00 | TWD 53,50 | 204,03K |
| 2026-07-30 | TWD 54,10 | -%2,17 | TWD 55,30 | TWD 55,30 | TWD 54,10 | 182,18K |
| 2026-07-29 | TWD 55,30 | -%0,72 | TWD 55,80 | TWD 55,80 | TWD 54,60 | 145,74K |
| 2026-07-28 | TWD 55,70 | -%2,11 | TWD 56,80 | TWD 56,80 | TWD 55,70 | 77,07K |
| 2026-07-27 | TWD 56,90 | -%0,18 | TWD 58,00 | TWD 58,00 | TWD 56,80 | 70,68K |
| 2026-07-24 | TWD 57,00 | -%1,72 | TWD 58,00 | TWD 58,00 | TWD 56,80 | 100,01K |
| 2026-07-23 | TWD 58,00 | +%3,94 | TWD 55,80 | TWD 58,40 | TWD 55,60 | 143,01K |
| 2026-07-22 | TWD 55,80 | -%0,89 | TWD 56,30 | TWD 56,30 | TWD 55,80 | 36,00K |
| 2026-07-21 | TWD 56,30 | +%1,08 | TWD 55,80 | TWD 56,30 | TWD 55,80 | 41,10K |
| 2026-07-20 | TWD 55,70 | %0,00 | TWD 55,40 | TWD 55,80 | TWD 55,10 | 47,00K |
| 2026-07-17 | TWD 55,70 | -%1,24 | TWD 56,40 | TWD 56,40 | TWD 55,50 | 85,25K |
| 2026-07-16 | TWD 56,40 | %0,00 | TWD 56,20 | TWD 56,70 | TWD 56,00 | 52,00K |
| 2026-07-15 | TWD 56,40 | +%0,89 | TWD 56,10 | TWD 56,80 | TWD 55,80 | 45,05K |
| 2026-07-14 | TWD 55,90 | -%1,58 | TWD 56,40 | TWD 56,40 | TWD 55,70 | 43,32K |
| 2026-07-13 | TWD 56,80 | -%0,87 | TWD 57,30 | TWD 57,40 | TWD 56,40 | 62,01K |
| 2026-07-10 | TWD 57,30 | %0,00 | TWD 57,30 | TWD 57,30 | TWD 57,30 | 0 |
| 2026-07-09 | TWD 57,30 | -%0,17 | TWD 56,60 | TWD 57,50 | TWD 56,40 | 19,00K |
| 2026-07-08 | TWD 57,40 | -%0,52 | TWD 57,70 | TWD 57,70 | TWD 57,00 | 44,00K |
| 2026-07-07 | TWD 57,70 | -%2,53 | TWD 59,00 | TWD 59,00 | TWD 57,60 | 75,00K |
| 2026-07-06 | TWD 59,20 | -%1,50 | TWD 60,10 | TWD 60,10 | TWD 59,00 | 66,45K |
| 2026-07-03 | TWD 60,10 | -%0,66 | TWD 60,10 | TWD 60,80 | TWD 59,50 | 130,01K |
| 2026-07-02 | TWD 60,50 | +%2,89 | TWD 58,00 | TWD 60,50 | TWD 57,50 | 189,43K |
| 2026-07-01 | TWD 58,80 | +%5,00 | TWD 56,00 | TWD 59,20 | TWD 55,90 | 254,01K |
| 2026-06-30 | TWD 56,00 | +%0,72 | TWD 56,50 | TWD 56,50 | TWD 55,60 | 30,10K |
| 2026-06-29 | TWD 55,60 | -%0,71 | TWD 56,00 | TWD 56,00 | TWD 55,40 | 109,30K |
| 2026-06-26 | TWD 56,00 | -%0,53 | TWD 56,10 | TWD 56,30 | TWD 55,80 | 162,03K |
| 2026-06-25 | TWD 56,30 | +%0,18 | TWD 56,30 | TWD 56,60 | TWD 56,30 | 75,05K |
| 2026-06-24 | TWD 56,20 | -%0,18 | TWD 56,00 | TWD 56,30 | TWD 56,00 | 52,30K |
| 2026-06-23 | TWD 56,30 | +%1,08 | TWD 55,90 | TWD 56,30 | TWD 55,80 | 56,23K |
| 2026-06-22 | TWD 55,70 | -%0,89 | TWD 56,30 | TWD 56,30 | TWD 55,50 | 98,10K |
| 2026-06-18 | TWD 56,20 | +%0,54 | TWD 56,00 | TWD 56,40 | TWD 56,00 | 115,32K |
| 2026-06-17 | TWD 55,90 | +%0,36 | TWD 56,00 | TWD 56,00 | TWD 55,70 | 57,16K |
| 2026-06-16 | TWD 55,70 | -%1,07 | TWD 56,30 | TWD 56,30 | TWD 55,50 | 158,07K |
| 2026-06-15 | TWD 56,30 | +%0,18 | TWD 57,10 | TWD 57,10 | TWD 56,00 | 96,10K |
| 2026-06-12 | TWD 56,20 | +%1,08 | TWD 55,70 | TWD 56,20 | TWD 55,60 | 116,01K |
| 2026-06-11 | TWD 55,60 | -%1,94 | TWD 56,30 | TWD 56,30 | TWD 55,10 | 140,01K |
| 2026-06-10 | TWD 56,70 | -%1,39 | TWD 57,20 | TWD 57,20 | TWD 56,30 | 106,00K |
| 2026-06-09 | TWD 57,50 | +%1,05 | TWD 57,50 | TWD 57,60 | TWD 57,40 | 66,25K |
| 2026-06-08 | TWD 56,90 | -%1,73 | TWD 56,70 | TWD 57,10 | TWD 56,00 | 135,79K |
| 2026-06-05 | TWD 57,90 | -%0,52 | TWD 57,80 | TWD 58,20 | TWD 57,70 | 97,01K |
| 2026-06-04 | TWD 58,20 | -%1,02 | TWD 58,50 | TWD 58,50 | TWD 58,00 | 206,94K |
| 2026-06-03 | TWD 58,80 | -%0,34 | TWD 59,50 | TWD 59,50 | TWD 58,50 | 212,66K |
| 2026-06-02 | TWD 59,00 | -%0,51 | TWD 59,10 | TWD 59,80 | TWD 58,80 | 135,79K |
| 2026-06-01 | TWD 59,30 | -%8,06 | TWD 60,00 | TWD 60,00 | TWD 58,70 | 596,03K |
| 2026-05-29 | TWD 64,50 | +%1,42 | TWD 64,20 | TWD 64,50 | TWD 63,80 | 486,08K |
| 2026-05-28 | TWD 63,60 | +%0,16 | TWD 63,50 | TWD 64,10 | TWD 63,40 | 249,09K |
| 2026-05-27 | TWD 63,50 | -%0,78 | TWD 64,00 | TWD 64,00 | TWD 63,40 | 419,36K |