Horng Terng Automation Co Ltd 7751
TPEX · Taiwan · Produzierendes Gewerbe
TWD 1.600,00-30,00 (-1,84 %)
Markt geöffnet· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.670,00 | +2,45 % | TWD 1.650,00 | TWD 1.675,00 | TWD 1.650,00 | 16,00K |
| 2026-10-01 | TWD 1.630,00 | +0,31 % | TWD 1.615,00 | TWD 1.650,00 | TWD 1.570,00 | 93,24K |
| 2026-09-30 | TWD 1.625,00 | +4,50 % | TWD 1.625,00 | TWD 1.650,00 | TWD 1.530,00 | 326,30K |
| 2026-09-29 | TWD 1.555,00 | +2,64 % | TWD 1.515,00 | TWD 1.560,00 | TWD 1.470,00 | 174,11K |
| 2026-09-24 | TWD 1.515,00 | +5,57 % | TWD 1.435,00 | TWD 1.520,00 | TWD 1.425,00 | 161,03K |
| 2026-09-23 | TWD 1.435,00 | +1,06 % | TWD 1.420,00 | TWD 1.440,00 | TWD 1.410,00 | 46,05K |
| 2026-09-22 | TWD 1.420,00 | -1,73 % | TWD 1.460,00 | TWD 1.490,00 | TWD 1.420,00 | 82,26K |
| 2026-09-21 | TWD 1.445,00 | -2,69 % | TWD 1.495,00 | TWD 1.495,00 | TWD 1.445,00 | 69,61K |
| 2026-09-18 | TWD 1.485,00 | +4,58 % | TWD 1.445,00 | TWD 1.485,00 | TWD 1.445,00 | 459,04K |
| 2026-09-17 | TWD 1.420,00 | +1,43 % | TWD 1.430,00 | TWD 1.455,00 | TWD 1.395,00 | 69,03K |
| 2026-09-16 | TWD 1.400,00 | +2,94 % | TWD 1.390,00 | TWD 1.415,00 | TWD 1.365,00 | 138,01K |
| 2026-09-15 | TWD 1.360,00 | -3,20 % | TWD 1.405,00 | TWD 1.440,00 | TWD 1.360,00 | 125,06K |
| 2026-09-14 | TWD 1.405,00 | -1,40 % | TWD 1.305,00 | TWD 1.460,00 | TWD 1.305,00 | 253,06K |
| 2026-09-11 | TWD 1.425,00 | -5,00 % | TWD 1.430,00 | TWD 1.485,00 | TWD 1.420,00 | 177,19K |
| 2026-09-10 | TWD 1.500,00 | -6,83 % | TWD 1.580,00 | TWD 1.585,00 | TWD 1.500,00 | 245,57K |
| 2026-09-09 | TWD 1.610,00 | +4,21 % | TWD 1.585,00 | TWD 1.640,00 | TWD 1.585,00 | 197,06K |
| 2026-09-08 | TWD 1.545,00 | -2,83 % | TWD 1.610,00 | TWD 1.620,00 | TWD 1.545,00 | 147,13K |
| 2026-09-07 | TWD 1.590,00 | -1,24 % | TWD 1.635,00 | TWD 1.695,00 | TWD 1.585,00 | 328,42K |
| 2026-09-04 | TWD 1.610,00 | +9,90 % | TWD 1.510,00 | TWD 1.610,00 | TWD 1.465,00 | 365,23K |
| 2026-09-03 | TWD 1.465,00 | -5,79 % | TWD 1.555,00 | TWD 1.590,00 | TWD 1.450,00 | 472,52K |
| 2026-09-02 | TWD 1.555,00 | -6,33 % | TWD 1.615,00 | TWD 1.685,00 | TWD 1.555,00 | 414,11K |
| 2026-09-01 | TWD 1.660,00 | +2,79 % | TWD 1.615,00 | TWD 1.705,00 | TWD 1.570,00 | 831,68K |
| 2026-08-31 | TWD 1.615,00 | -9,78 % | TWD 1.790,00 | TWD 1.790,00 | TWD 1.615,00 | 1,32M |
| 2026-08-28 | TWD 1.790,00 | -9,82 % | TWD 1.975,00 | TWD 1.975,00 | TWD 1.790,00 | 693,18K |
| 2026-08-27 | TWD 1.985,00 | +9,97 % | TWD 1.805,00 | TWD 1.985,00 | TWD 1.805,00 | 534,26K |
| 2026-08-26 | TWD 1.805,00 | -0,28 % | TWD 1.825,00 | TWD 1.890,00 | TWD 1.740,00 | 647,15K |
| 2026-08-25 | TWD 1.810,00 | +8,71 % | TWD 1.685,00 | TWD 1.830,00 | TWD 1.655,00 | 1,66M |
| 2026-08-24 | TWD 1.665,00 | -3,76 % | TWD 1.745,00 | TWD 1.795,00 | TWD 1.620,00 | 1,08M |
| 2026-08-21 | TWD 1.730,00 | +9,84 % | TWD 1.730,00 | TWD 1.730,00 | TWD 1.730,00 | 205,28K |
| 2026-08-20 | TWD 1.575,00 | +9,76 % | TWD 1.465,00 | TWD 1.575,00 | TWD 1.415,00 | 654,35K |
| 2026-08-19 | TWD 1.435,00 | -6,51 % | TWD 1.435,00 | TWD 1.515,00 | TWD 1.420,00 | 490,13K |
| 2026-08-18 | TWD 1.535,00 | +3,72 % | TWD 1.485,00 | TWD 1.580,00 | TWD 1.430,00 | 490,14K |
| 2026-08-17 | TWD 1.480,00 | +2,42 % | TWD 1.485,00 | TWD 1.580,00 | TWD 1.425,00 | 812,16K |
| 2026-08-14 | TWD 1.445,00 | +9,89 % | TWD 1.440,00 | TWD 1.445,00 | TWD 1.435,00 | 213,87K |
| 2026-08-13 | TWD 1.315,00 | 0,00 % | TWD 1.345,00 | TWD 1.360,00 | TWD 1.285,00 | 169,10K |
| 2026-08-12 | TWD 1.315,00 | +4,78 % | TWD 1.230,00 | TWD 1.320,00 | TWD 1.225,00 | 341,16K |
| 2026-08-11 | TWD 1.255,00 | -9,71 % | TWD 1.310,00 | TWD 1.310,00 | TWD 1.255,00 | 307,05K |
| 2026-08-10 | TWD 1.390,00 | +0,36 % | TWD 1.395,00 | TWD 1.410,00 | TWD 1.360,00 | 181,09K |
| 2026-08-07 | TWD 1.385,00 | -1,42 % | TWD 1.450,00 | TWD 1.505,00 | TWD 1.370,00 | 246,02K |
| 2026-08-06 | TWD 1.405,00 | 0,00 % | TWD 1.390,00 | TWD 1.435,00 | TWD 1.370,00 | 232,20K |
| 2026-08-05 | TWD 1.405,00 | +2,93 % | TWD 1.395,00 | TWD 1.460,00 | TWD 1.390,00 | 430,50K |
| 2026-08-04 | TWD 1.365,00 | +9,64 % | TWD 1.310,00 | TWD 1.365,00 | TWD 1.300,00 | 212,06K |
| 2026-08-03 | TWD 1.245,00 | +1,22 % | TWD 1.240,00 | TWD 1.330,00 | TWD 1.200,00 | 244,15K |
| 2026-07-31 | TWD 1.230,00 | +9,82 % | TWD 1.200,00 | TWD 1.230,00 | TWD 1.195,00 | 262,10K |
| 2026-07-30 | TWD 1.120,00 | +4,67 % | TWD 1.045,00 | TWD 1.175,00 | TWD 1.000,00 | 357,04K |
| 2026-07-29 | TWD 1.070,00 | -9,70 % | TWD 1.155,00 | TWD 1.165,00 | TWD 1.070,00 | 152,11K |
| 2026-07-28 | TWD 1.185,00 | -5,58 % | TWD 1.210,00 | TWD 1.240,00 | TWD 1.155,00 | 339,26K |
| 2026-07-27 | TWD 1.255,00 | +9,61 % | TWD 1.195,00 | TWD 1.255,00 | TWD 1.145,00 | 316,15K |
| 2026-07-24 | TWD 1.145,00 | -3,38 % | TWD 1.185,00 | TWD 1.200,00 | TWD 1.145,00 | 92,13K |
| 2026-07-23 | TWD 1.185,00 | -5,95 % | TWD 1.260,00 | TWD 1.260,00 | TWD 1.155,00 | 247,04K |
| 2026-07-22 | TWD 1.260,00 | +6,78 % | TWD 1.220,00 | TWD 1.295,00 | TWD 1.210,00 | 280,18K |
| 2026-07-21 | TWD 1.180,00 | +7,27 % | TWD 1.135,00 | TWD 1.180,00 | TWD 1.105,00 | 89,50K |
| 2026-07-20 | TWD 1.100,00 | -2,65 % | TWD 1.060,00 | TWD 1.150,00 | TWD 1.030,00 | 109,21K |
| 2026-07-17 | TWD 1.130,00 | -8,87 % | TWD 1.210,00 | TWD 1.210,00 | TWD 1.120,00 | 123,51K |
| 2026-07-16 | TWD 1.240,00 | +2,48 % | TWD 1.210,00 | TWD 1.290,00 | TWD 1.200,00 | 201,01K |
| 2026-07-15 | TWD 1.210,00 | +6,61 % | TWD 1.135,00 | TWD 1.240,00 | TWD 1.120,00 | 284,20K |
| 2026-07-14 | TWD 1.135,00 | -9,92 % | TWD 1.230,00 | TWD 1.255,00 | TWD 1.135,00 | 351,25K |
| 2026-07-13 | TWD 1.260,00 | -2,70 % | TWD 1.300,00 | TWD 1.320,00 | TWD 1.235,00 | 167,17K |
| 2026-07-10 | TWD 1.295,00 | 0,00 % | TWD 1.295,00 | TWD 1.295,00 | TWD 1.295,00 | 0 |
| 2026-07-09 | TWD 1.295,00 | -8,80 % | TWD 1.420,00 | TWD 1.425,00 | TWD 1.285,00 | 342,57K |
| 2026-07-08 | TWD 1.420,00 | +4,03 % | TWD 1.380,00 | TWD 1.420,00 | TWD 1.365,00 | 121,04K |
| 2026-07-07 | TWD 1.365,00 | -9,30 % | TWD 1.500,00 | TWD 1.555,00 | TWD 1.360,00 | 287,08K |
| 2026-07-06 | TWD 1.505,00 | +4,51 % | TWD 1.500,00 | TWD 1.565,00 | TWD 1.445,00 | 340,27K |
| 2026-07-03 | TWD 1.440,00 | +2,13 % | TWD 1.410,00 | TWD 1.440,00 | TWD 1.365,00 | 74,04K |
| 2026-07-02 | TWD 1.410,00 | -2,76 % | TWD 1.420,00 | TWD 1.425,00 | TWD 1.385,00 | 150,10K |
| 2026-07-01 | TWD 1.450,00 | +5,84 % | TWD 1.430,00 | TWD 1.460,00 | TWD 1.400,00 | 175,05K |
| 2026-06-30 | TWD 1.370,00 | +3,01 % | TWD 1.345,00 | TWD 1.380,00 | TWD 1.330,00 | 151,12K |
| 2026-06-29 | TWD 1.330,00 | -1,48 % | TWD 1.360,00 | TWD 1.360,00 | TWD 1.305,00 | 117,14K |
| 2026-06-26 | TWD 1.350,00 | -3,57 % | TWD 1.400,00 | TWD 1.400,00 | TWD 1.300,00 | 227,38K |
| 2026-06-25 | TWD 1.400,00 | -5,72 % | TWD 1.520,00 | TWD 1.525,00 | TWD 1.365,00 | 234,16K |
| 2026-06-24 | TWD 1.485,00 | +0,68 % | TWD 1.440,00 | TWD 1.520,00 | TWD 1.425,00 | 157,11K |
| 2026-06-23 | TWD 1.475,00 | -1,01 % | TWD 1.470,00 | TWD 1.485,00 | TWD 1.440,00 | 208,32K |
| 2026-06-22 | TWD 1.490,00 | +0,34 % | TWD 1.505,00 | TWD 1.575,00 | TWD 1.470,00 | 374,02K |
| 2026-06-18 | TWD 1.485,00 | +2,06 % | TWD 1.470,00 | TWD 1.530,00 | TWD 1.455,00 | 223,43K |
| 2026-06-17 | TWD 1.455,00 | +0,69 % | TWD 1.445,00 | TWD 1.470,00 | TWD 1.415,00 | 145,04K |
| 2026-06-16 | TWD 1.445,00 | +3,96 % | TWD 1.405,00 | TWD 1.515,00 | TWD 1.405,00 | 489,40K |
| 2026-06-15 | TWD 1.390,00 | +1,09 % | TWD 1.375,00 | TWD 1.430,00 | TWD 1.360,00 | 225,16K |
| 2026-06-12 | TWD 1.375,00 | +4,17 % | TWD 1.400,00 | TWD 1.440,00 | TWD 1.335,00 | 256,19K |
| 2026-06-11 | TWD 1.320,00 | -5,04 % | TWD 1.370,00 | TWD 1.400,00 | TWD 1.255,00 | 422,04K |
| 2026-06-10 | TWD 1.390,00 | -6,40 % | TWD 1.450,00 | TWD 1.455,00 | TWD 1.345,00 | 329,21K |
| 2026-06-09 | TWD 1.485,00 | +3,85 % | TWD 1.460,00 | TWD 1.490,00 | TWD 1.380,00 | 281,03K |
| 2026-06-08 | TWD 1.430,00 | -7,44 % | TWD 1.410,00 | TWD 1.440,00 | TWD 1.395,00 | 515,17K |
| 2026-06-05 | TWD 1.545,00 | -2,22 % | TWD 1.580,00 | TWD 1.615,00 | TWD 1.525,00 | 226,12K |
| 2026-06-04 | TWD 1.580,00 | +0,32 % | TWD 1.550,00 | TWD 1.645,00 | TWD 1.510,00 | 248,02K |
| 2026-06-03 | TWD 1.575,00 | -5,69 % | TWD 1.685,00 | TWD 1.685,00 | TWD 1.550,00 | 500,41K |
| 2026-06-02 | TWD 1.670,00 | -8,74 % | TWD 1.820,00 | TWD 1.860,00 | TWD 1.650,00 | 540,05K |
| 2026-06-01 | TWD 1.830,00 | +3,68 % | TWD 1.830,00 | TWD 1.940,00 | TWD 1.745,00 | 986,03K |
| 2026-05-29 | TWD 1.765,00 | +2,32 % | TWD 1.790,00 | TWD 1.840,00 | TWD 1.765,00 | 191,36K |
| 2026-05-28 | TWD 1.725,00 | +1,47 % | TWD 1.680,00 | TWD 1.765,00 | TWD 1.675,00 | 68,01K |
| 2026-05-27 | TWD 1.700,00 | -3,41 % | TWD 1.815,00 | TWD 1.815,00 | TWD 1.585,00 | 197,27K |