Dynamic Precision Industry Corp. 8928
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 22,90-0,10 (-%0,43)
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 22,90 | -%0,43 | TWD 22,80 | TWD 22,90 | TWD 22,75 | 4,20K |
| 2026-10-01 | TWD 23,00 | +%0,22 | TWD 23,15 | TWD 23,20 | TWD 22,75 | 7,01K |
| 2026-09-30 | TWD 22,95 | +%0,22 | TWD 22,70 | TWD 22,95 | TWD 22,70 | 9,46K |
| 2026-09-29 | TWD 22,90 | -%1,72 | TWD 23,35 | TWD 23,35 | TWD 22,85 | 16,05K |
| 2026-09-24 | TWD 23,30 | +%1,30 | TWD 22,95 | TWD 23,30 | TWD 22,85 | 14,00K |
| 2026-09-23 | TWD 23,00 | -%1,71 | TWD 23,40 | TWD 23,40 | TWD 23,00 | 27,00K |
| 2026-09-22 | TWD 23,40 | +%2,41 | TWD 22,90 | TWD 23,40 | TWD 22,90 | 7,00K |
| 2026-09-21 | TWD 22,85 | -%0,65 | TWD 23,05 | TWD 23,05 | TWD 22,75 | 14,00K |
| 2026-09-18 | TWD 23,00 | -%1,71 | TWD 23,05 | TWD 23,05 | TWD 23,00 | 16,00K |
| 2026-09-17 | TWD 23,40 | +%1,96 | TWD 23,45 | TWD 23,60 | TWD 22,80 | 16,00K |
| 2026-09-16 | TWD 22,95 | %0,00 | TWD 23,30 | TWD 23,35 | TWD 22,95 | 6,01K |
| 2026-09-15 | TWD 22,95 | -%1,29 | TWD 23,25 | TWD 23,25 | TWD 22,95 | 8,00K |
| 2026-09-14 | TWD 23,25 | +%1,53 | TWD 22,60 | TWD 23,35 | TWD 22,60 | 7,00K |
| 2026-09-11 | TWD 22,90 | -%1,51 | TWD 23,10 | TWD 23,25 | TWD 22,90 | 31,23K |
| 2026-09-10 | TWD 23,25 | -%1,06 | TWD 23,20 | TWD 23,75 | TWD 23,05 | 21,05K |
| 2026-09-09 | TWD 23,50 | -%1,26 | TWD 23,55 | TWD 23,60 | TWD 23,20 | 42,05K |
| 2026-09-08 | TWD 23,80 | -%4,61 | TWD 24,45 | TWD 24,45 | TWD 23,60 | 77,00K |
| 2026-09-07 | TWD 24,95 | %0,00 | TWD 24,95 | TWD 24,95 | TWD 24,55 | 21,10K |
| 2026-09-04 | TWD 24,95 | +%0,81 | TWD 24,80 | TWD 24,95 | TWD 24,50 | 29,00K |
| 2026-09-03 | TWD 24,75 | +%1,23 | TWD 24,70 | TWD 24,75 | TWD 24,45 | 11,01K |
| 2026-09-02 | TWD 24,45 | -%0,61 | TWD 24,30 | TWD 24,65 | TWD 24,25 | 32,00K |
| 2026-09-01 | TWD 24,60 | +%1,23 | TWD 24,35 | TWD 24,60 | TWD 24,35 | 9,00K |
| 2026-08-31 | TWD 24,30 | +%0,41 | TWD 24,30 | TWD 24,30 | TWD 24,30 | 3,00K |
| 2026-08-28 | TWD 24,20 | -%0,62 | TWD 24,40 | TWD 24,60 | TWD 24,20 | 58,00K |
| 2026-08-27 | TWD 24,35 | -%2,40 | TWD 25,35 | TWD 25,35 | TWD 24,35 | 39,02K |
| 2026-08-26 | TWD 24,95 | +%1,84 | TWD 24,55 | TWD 24,95 | TWD 24,30 | 46,00K |
| 2026-08-25 | TWD 24,50 | +%3,16 | TWD 23,75 | TWD 24,55 | TWD 23,75 | 121,02K |
| 2026-08-24 | TWD 23,75 | +%1,50 | TWD 23,25 | TWD 23,75 | TWD 23,05 | 34,00K |
| 2026-08-21 | TWD 23,40 | +%2,41 | TWD 23,30 | TWD 23,45 | TWD 22,90 | 22,50K |
| 2026-08-20 | TWD 22,85 | -%0,22 | TWD 22,95 | TWD 23,00 | TWD 22,85 | 11,03K |
| 2026-08-19 | TWD 22,90 | -%0,87 | TWD 22,85 | TWD 23,00 | TWD 22,80 | 14,01K |
| 2026-08-18 | TWD 23,10 | -%3,14 | TWD 23,00 | TWD 23,80 | TWD 23,00 | 50,00K |
| 2026-08-17 | TWD 23,85 | +%1,06 | TWD 23,60 | TWD 23,85 | TWD 23,55 | 55,01K |
| 2026-08-14 | TWD 23,60 | -%0,21 | TWD 23,60 | TWD 23,80 | TWD 23,55 | 29,00K |
| 2026-08-13 | TWD 23,65 | %0,00 | TWD 23,70 | TWD 23,70 | TWD 23,60 | 38,00K |
| 2026-08-12 | TWD 23,65 | +%0,21 | TWD 23,65 | TWD 23,80 | TWD 23,50 | 21,00K |
| 2026-08-11 | TWD 23,60 | +%0,64 | TWD 23,50 | TWD 23,85 | TWD 23,15 | 34,02K |
| 2026-08-10 | TWD 23,45 | +%2,63 | TWD 22,85 | TWD 24,10 | TWD 22,85 | 24,00K |
| 2026-08-07 | TWD 22,85 | +%0,22 | TWD 22,60 | TWD 23,00 | TWD 22,60 | 16,00K |
| 2026-08-06 | TWD 22,80 | +%1,79 | TWD 22,25 | TWD 22,80 | TWD 22,25 | 28,00K |
| 2026-08-05 | TWD 22,40 | +%0,22 | TWD 22,20 | TWD 22,40 | TWD 22,10 | 23,00K |
| 2026-08-04 | TWD 22,35 | %0,00 | TWD 22,15 | TWD 22,35 | TWD 22,05 | 15,23K |
| 2026-08-03 | TWD 22,35 | -%0,45 | TWD 22,15 | TWD 22,40 | TWD 22,00 | 10,00K |
| 2026-07-31 | TWD 22,45 | +%2,75 | TWD 22,60 | TWD 22,60 | TWD 22,05 | 6,00K |
| 2026-07-30 | TWD 21,85 | -%2,24 | TWD 22,05 | TWD 22,05 | TWD 21,85 | 37,00K |
| 2026-07-29 | TWD 22,35 | -%2,61 | TWD 22,85 | TWD 22,85 | TWD 22,00 | 51,00K |
| 2026-07-28 | TWD 22,95 | +%0,22 | TWD 23,15 | TWD 23,95 | TWD 22,90 | 61,01K |
| 2026-07-27 | TWD 22,90 | -%0,22 | TWD 22,95 | TWD 22,95 | TWD 22,90 | 27,00K |
| 2026-07-24 | TWD 22,95 | %0,00 | TWD 22,95 | TWD 22,95 | TWD 22,90 | 13,00K |
| 2026-07-23 | TWD 22,95 | -%0,22 | TWD 22,90 | TWD 22,95 | TWD 22,90 | 13,00K |
| 2026-07-22 | TWD 23,00 | -%1,29 | TWD 23,05 | TWD 23,05 | TWD 22,75 | 65,00K |
| 2026-07-21 | TWD 23,30 | +%1,75 | TWD 23,20 | TWD 23,30 | TWD 23,15 | 11,00K |
| 2026-07-20 | TWD 22,90 | -%1,93 | TWD 23,35 | TWD 23,50 | TWD 22,90 | 60,00K |
| 2026-07-17 | TWD 23,35 | +%0,43 | TWD 23,00 | TWD 23,50 | TWD 23,00 | 42,08K |
| 2026-07-16 | TWD 23,25 | +%0,43 | TWD 23,15 | TWD 23,35 | TWD 23,00 | 33,02K |
| 2026-07-15 | TWD 23,15 | +%0,65 | TWD 23,00 | TWD 23,15 | TWD 22,90 | 28,00K |
| 2026-07-14 | TWD 23,00 | +%0,44 | TWD 22,75 | TWD 23,00 | TWD 22,50 | 76,01K |
| 2026-07-13 | TWD 22,90 | -%1,93 | TWD 23,35 | TWD 23,40 | TWD 22,90 | 53,00K |
| 2026-07-10 | TWD 23,35 | %0,00 | TWD 23,35 | TWD 23,35 | TWD 23,35 | 0 |
| 2026-07-09 | TWD 23,35 | +%3,55 | TWD 22,70 | TWD 23,50 | TWD 22,55 | 65,50K |
| 2026-07-08 | TWD 22,55 | +%1,35 | TWD 22,60 | TWD 22,60 | TWD 22,45 | 44,00K |
| 2026-07-07 | TWD 22,25 | -%3,26 | TWD 22,90 | TWD 22,90 | TWD 22,15 | 113,00K |
| 2026-07-06 | TWD 23,00 | -%1,29 | TWD 22,95 | TWD 23,55 | TWD 22,60 | 193,02K |
| 2026-07-03 | TWD 23,30 | +%9,91 | TWD 21,40 | TWD 23,30 | TWD 21,40 | 450,00K |
| 2026-07-02 | TWD 21,20 | +%0,95 | TWD 21,05 | TWD 21,20 | TWD 21,00 | 76,04K |
| 2026-07-01 | TWD 21,00 | %0,00 | TWD 20,95 | TWD 21,00 | TWD 20,95 | 31,00K |
| 2026-06-30 | TWD 21,00 | +%0,72 | TWD 21,00 | TWD 21,20 | TWD 21,00 | 32,00K |
| 2026-06-29 | TWD 20,85 | %0,00 | TWD 21,00 | TWD 21,45 | TWD 20,85 | 29,00K |
| 2026-06-26 | TWD 20,85 | +%0,24 | TWD 20,80 | TWD 21,00 | TWD 20,65 | 27,00K |
| 2026-06-25 | TWD 20,80 | -%0,72 | TWD 20,80 | TWD 20,90 | TWD 20,75 | 9,01K |
| 2026-06-24 | TWD 20,95 | -%0,24 | TWD 21,00 | TWD 21,20 | TWD 20,80 | 19,02K |
| 2026-06-23 | TWD 21,00 | %0,00 | TWD 21,10 | TWD 21,10 | TWD 20,80 | 22,00K |
| 2026-06-22 | TWD 21,00 | -%0,47 | TWD 21,00 | TWD 21,10 | TWD 20,90 | 42,00K |
| 2026-06-18 | TWD 21,10 | %0,00 | TWD 21,10 | TWD 21,15 | TWD 21,10 | 25,10K |
| 2026-06-17 | TWD 21,10 | %0,00 | TWD 21,10 | TWD 21,20 | TWD 21,10 | 10,33K |
| 2026-06-16 | TWD 21,10 | +%0,48 | TWD 21,25 | TWD 21,25 | TWD 20,95 | 57,00K |
| 2026-06-15 | TWD 21,00 | -%0,47 | TWD 21,20 | TWD 21,35 | TWD 21,00 | 64,18K |
| 2026-06-12 | TWD 21,10 | +%1,93 | TWD 21,00 | TWD 21,20 | TWD 21,00 | 34,00K |
| 2026-06-11 | TWD 20,70 | +%0,24 | TWD 20,55 | TWD 20,80 | TWD 20,50 | 6,01K |
| 2026-06-10 | TWD 20,65 | -%1,67 | TWD 20,65 | TWD 20,90 | TWD 20,60 | 39,02K |
| 2026-06-09 | TWD 21,00 | +%1,69 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 5,00K |
| 2026-06-08 | TWD 20,65 | -%3,28 | TWD 20,75 | TWD 21,05 | TWD 20,45 | 77,74K |
| 2026-06-05 | TWD 21,35 | %0,00 | TWD 21,45 | TWD 21,65 | TWD 21,15 | 41,00K |
| 2026-06-04 | TWD 21,35 | +%0,71 | TWD 21,35 | TWD 21,45 | TWD 21,35 | 12,00K |
| 2026-06-03 | TWD 21,20 | -%1,40 | TWD 21,50 | TWD 21,50 | TWD 21,05 | 73,91K |
| 2026-06-02 | TWD 21,50 | +%3,12 | TWD 20,85 | TWD 21,50 | TWD 20,80 | 46,24K |
| 2026-06-01 | TWD 20,85 | -%0,71 | TWD 20,95 | TWD 20,95 | TWD 20,70 | 56,00K |
| 2026-05-29 | TWD 21,00 | +%0,48 | TWD 20,90 | TWD 21,05 | TWD 20,90 | 46,00K |
| 2026-05-28 | TWD 20,90 | -%0,95 | TWD 21,10 | TWD 21,25 | TWD 20,90 | 81,00K |
| 2026-05-27 | TWD 21,10 | -%0,24 | TWD 21,15 | TWD 21,30 | TWD 21,00 | 33,00K |