Yung Zip Chemical Ind. Co., Ltd. 4102
TPEX · Taiwan · Gesundheitstechnologie
TWD 18,450,00 (0,00 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18,45 | 0,00 % | TWD 18,50 | TWD 18,50 | TWD 18,25 | 31,26K |
| 2026-10-01 | TWD 18,45 | 0,00 % | TWD 18,40 | TWD 18,65 | TWD 18,25 | 26,00K |
| 2026-09-30 | TWD 18,45 | +0,54 % | TWD 18,25 | TWD 18,45 | TWD 18,25 | 37,01K |
| 2026-09-29 | TWD 18,35 | -0,81 % | TWD 18,35 | TWD 18,45 | TWD 18,25 | 7,00K |
| 2026-09-24 | TWD 18,50 | -1,07 % | TWD 18,40 | TWD 18,65 | TWD 18,40 | 51,00K |
| 2026-09-23 | TWD 18,70 | -0,27 % | TWD 18,55 | TWD 18,75 | TWD 18,50 | 19,04K |
| 2026-09-22 | TWD 18,75 | -0,53 % | TWD 18,85 | TWD 18,85 | TWD 18,65 | 7,00K |
| 2026-09-21 | TWD 18,85 | +0,27 % | TWD 18,85 | TWD 18,85 | TWD 18,55 | 10,11K |
| 2026-09-18 | TWD 18,80 | -0,79 % | TWD 18,90 | TWD 19,00 | TWD 18,55 | 29,50K |
| 2026-09-17 | TWD 18,95 | 0,00 % | TWD 18,90 | TWD 19,30 | TWD 18,85 | 30,10K |
| 2026-09-16 | TWD 18,95 | +0,80 % | TWD 18,75 | TWD 18,95 | TWD 18,55 | 25,10K |
| 2026-09-15 | TWD 18,80 | +0,80 % | TWD 18,70 | TWD 18,80 | TWD 18,25 | 16,00K |
| 2026-09-14 | TWD 18,65 | -0,53 % | TWD 19,20 | TWD 19,30 | TWD 18,65 | 23,00K |
| 2026-09-11 | TWD 18,75 | +1,08 % | TWD 18,75 | TWD 18,75 | TWD 18,75 | 2,00K |
| 2026-09-10 | TWD 18,55 | -1,85 % | TWD 18,60 | TWD 18,70 | TWD 18,45 | 41,00K |
| 2026-09-09 | TWD 18,90 | -0,26 % | TWD 18,80 | TWD 18,90 | TWD 18,55 | 34,00K |
| 2026-09-08 | TWD 18,95 | -0,79 % | TWD 19,15 | TWD 19,15 | TWD 18,80 | 14,00K |
| 2026-09-07 | TWD 19,10 | -0,52 % | TWD 19,30 | TWD 19,30 | TWD 18,80 | 20,10K |
| 2026-09-04 | TWD 19,20 | 0,00 % | TWD 19,20 | TWD 19,55 | TWD 19,05 | 16,00K |
| 2026-09-03 | TWD 19,20 | +0,26 % | TWD 19,15 | TWD 19,20 | TWD 19,00 | 23,01K |
| 2026-09-02 | TWD 19,15 | -0,52 % | TWD 19,25 | TWD 19,25 | TWD 18,85 | 16,00K |
| 2026-09-01 | TWD 19,25 | -1,03 % | TWD 19,15 | TWD 19,45 | TWD 19,05 | 8,00K |
| 2026-08-31 | TWD 19,45 | -1,02 % | TWD 19,20 | TWD 19,45 | TWD 19,15 | 6,00K |
| 2026-08-28 | TWD 19,65 | +2,61 % | TWD 19,15 | TWD 19,65 | TWD 19,15 | 48,00K |
| 2026-08-27 | TWD 19,15 | 0,00 % | TWD 19,20 | TWD 19,20 | TWD 19,00 | 21,00K |
| 2026-08-26 | TWD 19,15 | -0,26 % | TWD 19,10 | TWD 19,15 | TWD 18,90 | 13,00K |
| 2026-08-25 | TWD 19,20 | +0,26 % | TWD 18,75 | TWD 19,20 | TWD 18,60 | 13,10K |
| 2026-08-24 | TWD 19,15 | +0,26 % | TWD 19,15 | TWD 19,15 | TWD 18,60 | 45,26K |
| 2026-08-21 | TWD 19,10 | 0,00 % | TWD 19,10 | TWD 19,10 | TWD 19,05 | 6,00K |
| 2026-08-20 | TWD 19,10 | +1,06 % | TWD 19,10 | TWD 19,20 | TWD 18,95 | 7,10K |
| 2026-08-19 | TWD 18,90 | +0,53 % | TWD 18,80 | TWD 18,90 | TWD 18,40 | 18,43K |
| 2026-08-18 | TWD 18,80 | -1,05 % | TWD 19,05 | TWD 19,05 | TWD 18,65 | 15,09K |
| 2026-08-17 | TWD 19,00 | -0,52 % | TWD 19,15 | TWD 19,15 | TWD 18,85 | 16,00K |
| 2026-08-14 | TWD 19,10 | 0,00 % | TWD 19,15 | TWD 19,15 | TWD 18,90 | 21,35K |
| 2026-08-13 | TWD 19,10 | +0,26 % | TWD 19,00 | TWD 19,15 | TWD 18,90 | 24,09K |
| 2026-08-12 | TWD 19,05 | +1,06 % | TWD 18,80 | TWD 19,15 | TWD 18,80 | 46,01K |
| 2026-08-11 | TWD 18,85 | -0,26 % | TWD 18,90 | TWD 18,90 | TWD 18,65 | 29,50K |
| 2026-08-10 | TWD 18,90 | -0,53 % | TWD 19,05 | TWD 19,05 | TWD 18,50 | 52,00K |
| 2026-08-07 | TWD 19,00 | -0,26 % | TWD 18,80 | TWD 19,00 | TWD 18,80 | 7,50K |
| 2026-08-06 | TWD 19,05 | -0,26 % | TWD 18,90 | TWD 19,15 | TWD 18,70 | 25,51K |
| 2026-08-05 | TWD 19,10 | +0,26 % | TWD 19,05 | TWD 19,10 | TWD 19,00 | 11,00K |
| 2026-08-04 | TWD 19,05 | -0,26 % | TWD 19,05 | TWD 19,05 | TWD 18,95 | 4,00K |
| 2026-08-03 | TWD 19,10 | -0,52 % | TWD 19,15 | TWD 19,15 | TWD 19,10 | 9,00K |
| 2026-07-31 | TWD 19,20 | 0,00 % | TWD 19,20 | TWD 19,20 | TWD 18,90 | 31,00K |
| 2026-07-30 | TWD 19,20 | +0,26 % | TWD 19,15 | TWD 19,25 | TWD 19,10 | 23,00K |
| 2026-07-29 | TWD 19,15 | -1,54 % | TWD 19,45 | TWD 19,45 | TWD 19,00 | 40,00K |
| 2026-07-28 | TWD 19,45 | -0,51 % | TWD 19,55 | TWD 19,55 | TWD 19,25 | 23,00K |
| 2026-07-27 | TWD 19,55 | +0,26 % | TWD 19,70 | TWD 19,80 | TWD 19,40 | 25,10K |
| 2026-07-24 | TWD 19,50 | -3,47 % | TWD 19,95 | TWD 19,95 | TWD 19,45 | 75,00K |
| 2026-07-23 | TWD 20,20 | +0,25 % | TWD 20,15 | TWD 20,20 | TWD 19,85 | 31,00K |
| 2026-07-22 | TWD 20,15 | -1,23 % | TWD 20,15 | TWD 20,40 | TWD 20,00 | 48,00K |
| 2026-07-21 | TWD 20,40 | +0,25 % | TWD 20,40 | TWD 20,45 | TWD 20,20 | 44,01K |
| 2026-07-20 | TWD 20,35 | -0,49 % | TWD 20,40 | TWD 20,40 | TWD 20,00 | 65,00K |
| 2026-07-17 | TWD 20,45 | 0,00 % | TWD 20,00 | TWD 20,45 | TWD 20,00 | 66,00K |
| 2026-07-16 | TWD 20,45 | +0,25 % | TWD 20,45 | TWD 20,45 | TWD 20,25 | 34,00K |
| 2026-07-15 | TWD 20,40 | +0,74 % | TWD 20,25 | TWD 20,40 | TWD 20,25 | 46,47K |
| 2026-07-14 | TWD 20,25 | -0,49 % | TWD 20,25 | TWD 20,25 | TWD 19,40 | 151,08K |
| 2026-07-13 | TWD 20,35 | -0,73 % | TWD 20,50 | TWD 20,65 | TWD 20,25 | 66,01K |
| 2026-07-10 | TWD 20,50 | 0,00 % | TWD 20,50 | TWD 20,50 | TWD 20,50 | 0 |
| 2026-07-09 | TWD 20,50 | +0,49 % | TWD 20,40 | TWD 20,50 | TWD 20,25 | 242,00K |
| 2026-07-08 | TWD 20,40 | +2,77 % | TWD 19,95 | TWD 20,50 | TWD 19,95 | 268,00K |
| 2026-07-07 | TWD 19,85 | 0,00 % | TWD 19,85 | TWD 19,90 | TWD 19,60 | 142,00K |
| 2026-07-06 | TWD 19,85 | -0,25 % | TWD 19,90 | TWD 19,90 | TWD 19,50 | 102,00K |
| 2026-07-03 | TWD 19,90 | +2,31 % | TWD 19,30 | TWD 19,90 | TWD 19,10 | 154,00K |
| 2026-07-02 | TWD 19,45 | +1,57 % | TWD 19,10 | TWD 19,45 | TWD 18,95 | 96,00K |
| 2026-07-01 | TWD 19,15 | 0,00 % | TWD 19,15 | TWD 19,15 | TWD 18,95 | 62,00K |
| 2026-06-30 | TWD 19,15 | +0,26 % | TWD 19,15 | TWD 19,15 | TWD 19,05 | 24,00K |
| 2026-06-29 | TWD 19,10 | +0,79 % | TWD 18,65 | TWD 19,20 | TWD 18,65 | 115,00K |
| 2026-06-26 | TWD 18,95 | -0,52 % | TWD 18,85 | TWD 19,05 | TWD 18,75 | 39,00K |
| 2026-06-25 | TWD 19,05 | -0,26 % | TWD 19,10 | TWD 19,15 | TWD 18,85 | 59,00K |
| 2026-06-24 | TWD 19,10 | +0,53 % | TWD 18,95 | TWD 19,10 | TWD 18,85 | 35,00K |
| 2026-06-23 | TWD 19,00 | 0,00 % | TWD 18,80 | TWD 19,00 | TWD 18,75 | 15,00K |
| 2026-06-22 | TWD 19,00 | 0,00 % | TWD 18,95 | TWD 19,05 | TWD 18,70 | 47,00K |
| 2026-06-18 | TWD 19,00 | +0,26 % | TWD 18,95 | TWD 19,00 | TWD 18,80 | 35,00K |
| 2026-06-17 | TWD 18,95 | +0,26 % | TWD 18,85 | TWD 18,95 | TWD 18,75 | 56,00K |
| 2026-06-16 | TWD 18,90 | 0,00 % | TWD 18,75 | TWD 18,90 | TWD 18,55 | 122,00K |
| 2026-06-15 | TWD 18,90 | +0,53 % | TWD 19,00 | TWD 19,00 | TWD 18,50 | 165,05K |
| 2026-06-12 | TWD 18,80 | +2,17 % | TWD 18,35 | TWD 18,80 | TWD 18,35 | 137,00K |
| 2026-06-11 | TWD 18,40 | +3,37 % | TWD 17,80 | TWD 18,55 | TWD 17,75 | 360,50K |
| 2026-06-10 | TWD 17,80 | 0,00 % | TWD 17,85 | TWD 17,85 | TWD 17,60 | 59,01K |
| 2026-06-09 | TWD 17,80 | +0,56 % | TWD 17,80 | TWD 17,90 | TWD 17,70 | 60,26K |
| 2026-06-08 | TWD 17,70 | -1,67 % | TWD 16,50 | TWD 17,70 | TWD 16,50 | 100,00K |
| 2026-06-05 | TWD 18,00 | +2,86 % | TWD 17,60 | TWD 18,00 | TWD 17,60 | 118,00K |
| 2026-06-04 | TWD 17,50 | +0,86 % | TWD 17,35 | TWD 17,55 | TWD 17,25 | 71,00K |
| 2026-06-03 | TWD 17,35 | +3,27 % | TWD 16,90 | TWD 17,50 | TWD 16,70 | 219,00K |
| 2026-06-02 | TWD 16,80 | +0,30 % | TWD 16,80 | TWD 16,90 | TWD 16,65 | 41,00K |
| 2026-06-01 | TWD 16,75 | -0,89 % | TWD 16,80 | TWD 16,80 | TWD 16,60 | 109,00K |
| 2026-05-29 | TWD 16,90 | -0,59 % | TWD 16,90 | TWD 16,90 | TWD 16,75 | 53,00K |
| 2026-05-28 | TWD 17,00 | 0,00 % | TWD 17,00 | TWD 17,10 | TWD 16,75 | 60,00K |
| 2026-05-27 | TWD 17,00 | -0,87 % | TWD 16,95 | TWD 17,25 | TWD 16,90 | 64,00K |