Kaori Heat Treatment Co., Ltd. 8996
TWSE · Taiwan · Produzierendes Gewerbe
TWD 1.565,00-40,00 (-2,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.565,00 | -2,49 % | TWD 1.515,00 | TWD 1.600,00 | TWD 1.470,00 | 5,31M |
| 2026-09-30 | TWD 1.605,00 | +1,26 % | TWD 1.600,00 | TWD 1.665,00 | TWD 1.565,00 | 4,79M |
| 2026-09-29 | TWD 1.585,00 | +3,59 % | TWD 1.505,00 | TWD 1.625,00 | TWD 1.480,00 | 4,99M |
| 2026-09-24 | TWD 1.530,00 | -0,65 % | TWD 1.555,00 | TWD 1.560,00 | TWD 1.480,00 | 2,78M |
| 2026-09-23 | TWD 1.540,00 | -6,95 % | TWD 1.640,00 | TWD 1.640,00 | TWD 1.515,00 | 5,57M |
| 2026-09-22 | TWD 1.655,00 | +9,97 % | TWD 1.520,00 | TWD 1.655,00 | TWD 1.490,00 | 5,55M |
| 2026-09-21 | TWD 1.505,00 | +5,24 % | TWD 1.430,00 | TWD 1.520,00 | TWD 1.405,00 | 1,87M |
| 2026-09-18 | TWD 1.430,00 | +10,00 % | TWD 1.350,00 | TWD 1.430,00 | TWD 1.330,00 | 2,28M |
| 2026-09-17 | TWD 1.300,00 | 0,00 % | TWD 1.330,00 | TWD 1.360,00 | TWD 1.285,00 | 1,27M |
| 2026-09-16 | TWD 1.300,00 | +6,56 % | TWD 1.230,00 | TWD 1.300,00 | TWD 1.230,00 | 1,14M |
| 2026-09-15 | TWD 1.220,00 | -1,21 % | TWD 1.245,00 | TWD 1.260,00 | TWD 1.200,00 | 921,99K |
| 2026-09-14 | TWD 1.235,00 | -7,14 % | TWD 1.295,00 | TWD 1.295,00 | TWD 1.205,00 | 6,05M |
| 2026-09-11 | TWD 1.330,00 | +2,31 % | TWD 1.270,00 | TWD 1.365,00 | TWD 1.230,00 | 4,94M |
| 2026-09-10 | TWD 1.300,00 | -3,35 % | TWD 1.320,00 | TWD 1.340,00 | TWD 1.280,00 | 4,83M |
| 2026-09-09 | TWD 1.345,00 | +9,80 % | TWD 1.255,00 | TWD 1.345,00 | TWD 1.240,00 | 5,81M |
| 2026-09-08 | TWD 1.225,00 | -1,21 % | TWD 1.240,00 | TWD 1.285,00 | TWD 1.205,00 | 4,37M |
| 2026-09-07 | TWD 1.240,00 | -4,62 % | TWD 1.390,00 | TWD 1.410,00 | TWD 1.205,00 | 8,53M |
| 2026-09-04 | TWD 1.300,00 | +9,70 % | TWD 1.255,00 | TWD 1.300,00 | TWD 1.170,00 | 5,41M |
| 2026-09-03 | TWD 1.185,00 | -6,32 % | TWD 1.285,00 | TWD 1.310,00 | TWD 1.185,00 | 4,44M |
| 2026-09-02 | TWD 1.265,00 | +7,66 % | TWD 1.165,00 | TWD 1.285,00 | TWD 1.155,00 | 4,45M |
| 2026-09-01 | TWD 1.175,00 | 0,00 % | TWD 1.175,00 | TWD 1.200,00 | TWD 1.150,00 | 2,21M |
| 2026-08-31 | TWD 1.175,00 | -7,11 % | TWD 1.240,00 | TWD 1.240,00 | TWD 1.140,00 | 3,30M |
| 2026-08-28 | TWD 1.265,00 | -3,44 % | TWD 1.275,00 | TWD 1.300,00 | TWD 1.250,00 | 4,09M |
| 2026-08-27 | TWD 1.310,00 | +9,62 % | TWD 1.210,00 | TWD 1.310,00 | TWD 1.190,00 | 6,03M |
| 2026-08-26 | TWD 1.195,00 | -1,65 % | TWD 1.195,00 | TWD 1.210,00 | TWD 1.150,00 | 3,01M |
| 2026-08-25 | TWD 1.215,00 | +6,11 % | TWD 1.120,00 | TWD 1.215,00 | TWD 1.120,00 | 5,18M |
| 2026-08-24 | TWD 1.145,00 | +5,05 % | TWD 1.090,00 | TWD 1.195,00 | TWD 1.070,00 | 3,23M |
| 2026-08-21 | TWD 1.090,00 | -3,96 % | TWD 1.105,00 | TWD 1.125,00 | TWD 1.085,00 | 1,82M |
| 2026-08-20 | TWD 1.135,00 | 0,00 % | TWD 1.180,00 | TWD 1.185,00 | TWD 1.090,00 | 2,39M |
| 2026-08-19 | TWD 1.135,00 | -3,40 % | TWD 1.105,00 | TWD 1.155,00 | TWD 1.105,00 | 1,95M |
| 2026-08-18 | TWD 1.175,00 | -3,29 % | TWD 1.265,00 | TWD 1.265,00 | TWD 1.165,00 | 2,25M |
| 2026-08-17 | TWD 1.215,00 | -5,08 % | TWD 1.270,00 | TWD 1.290,00 | TWD 1.195,00 | 2,79M |
| 2026-08-14 | TWD 1.280,00 | -0,39 % | TWD 1.325,00 | TWD 1.330,00 | TWD 1.245,00 | 6,10M |
| 2026-08-13 | TWD 1.285,00 | +9,83 % | TWD 1.235,00 | TWD 1.285,00 | TWD 1.195,00 | 3,84M |
| 2026-08-12 | TWD 1.170,00 | +9,86 % | TWD 1.070,00 | TWD 1.170,00 | TWD 1.065,00 | 2,73M |
| 2026-08-11 | TWD 1.065,00 | -0,93 % | TWD 1.060,00 | TWD 1.080,00 | TWD 1.045,00 | 1,13M |
| 2026-08-10 | TWD 1.075,00 | +2,87 % | TWD 1.065,00 | TWD 1.110,00 | TWD 1.060,00 | 2,14M |
| 2026-08-07 | TWD 1.045,00 | -7,93 % | TWD 1.080,00 | TWD 1.135,00 | TWD 1.040,00 | 4,48M |
| 2026-08-06 | TWD 1.135,00 | +9,66 % | TWD 1.055,00 | TWD 1.135,00 | TWD 1.040,00 | 4,29M |
| 2026-08-05 | TWD 1.035,00 | +0,49 % | TWD 1.050,00 | TWD 1.085,00 | TWD 1.030,00 | 5,98M |
| 2026-08-04 | TWD 1.030,00 | +9,57 % | TWD 1.000,00 | TWD 1.030,00 | TWD 990,00 | 3,40M |
| 2026-08-03 | TWD 940,00 | +9,94 % | TWD 889,00 | TWD 940,00 | TWD 888,00 | 1,23M |
| 2026-07-31 | TWD 855,00 | +9,90 % | TWD 855,00 | TWD 855,00 | TWD 855,00 | 793,11K |
| 2026-07-30 | TWD 778,00 | -9,43 % | TWD 845,00 | TWD 875,00 | TWD 774,00 | 3,75M |
| 2026-07-29 | TWD 859,00 | -5,19 % | TWD 932,00 | TWD 948,00 | TWD 830,00 | 4,71M |
| 2026-07-28 | TWD 906,00 | -8,94 % | TWD 955,00 | TWD 960,00 | TWD 906,00 | 2,17M |
| 2026-07-27 | TWD 995,00 | -1,00 % | TWD 1.055,00 | TWD 1.085,00 | TWD 969,00 | 2,44M |
| 2026-07-24 | TWD 1.005,00 | -6,51 % | TWD 1.055,00 | TWD 1.105,00 | TWD 1.000,00 | 2,14M |
| 2026-07-23 | TWD 1.075,00 | -0,46 % | TWD 1.085,00 | TWD 1.150,00 | TWD 1.050,00 | 3,46M |
| 2026-07-22 | TWD 1.080,00 | +9,87 % | TWD 1.070,00 | TWD 1.080,00 | TWD 1.030,00 | 2,20M |
| 2026-07-21 | TWD 983,00 | +1,24 % | TWD 1.000,00 | TWD 1.010,00 | TWD 955,00 | 2,22M |
| 2026-07-20 | TWD 971,00 | -4,33 % | TWD 932,00 | TWD 997,00 | TWD 914,00 | 3,71M |
| 2026-07-17 | TWD 1.015,00 | -9,78 % | TWD 1.025,00 | TWD 1.060,00 | TWD 1.015,00 | 1,62M |
| 2026-07-16 | TWD 1.125,00 | -5,06 % | TWD 1.165,00 | TWD 1.170,00 | TWD 1.110,00 | 1,10M |
| 2026-07-15 | TWD 1.185,00 | +0,85 % | TWD 1.195,00 | TWD 1.215,00 | TWD 1.160,00 | 895,63K |
| 2026-07-14 | TWD 1.175,00 | -5,24 % | TWD 1.225,00 | TWD 1.235,00 | TWD 1.120,00 | 2,48M |
| 2026-07-13 | TWD 1.240,00 | +0,81 % | TWD 1.240,00 | TWD 1.305,00 | TWD 1.225,00 | 1,64M |
| 2026-07-10 | TWD 1.230,00 | 0,00 % | TWD 1.230,00 | TWD 1.230,00 | TWD 1.230,00 | 0 |
| 2026-07-09 | TWD 1.230,00 | -6,82 % | TWD 1.350,00 | TWD 1.350,00 | TWD 1.220,00 | 1,85M |
| 2026-07-08 | TWD 1.320,00 | -1,12 % | TWD 1.335,00 | TWD 1.415,00 | TWD 1.295,00 | 2,17M |
| 2026-07-07 | TWD 1.335,00 | -6,32 % | TWD 1.455,00 | TWD 1.455,00 | TWD 1.325,00 | 708,72K |
| 2026-07-06 | TWD 1.425,00 | +3,26 % | TWD 1.430,00 | TWD 1.440,00 | TWD 1.380,00 | 684,32K |
| 2026-07-03 | TWD 1.380,00 | -2,47 % | TWD 1.405,00 | TWD 1.420,00 | TWD 1.315,00 | 1,25M |
| 2026-07-02 | TWD 1.415,00 | -9,00 % | TWD 1.510,00 | TWD 1.510,00 | TWD 1.410,00 | 1,10M |
| 2026-07-01 | TWD 1.555,00 | +0,32 % | TWD 1.620,00 | TWD 1.620,00 | TWD 1.540,00 | 651,31K |
| 2026-06-30 | TWD 1.550,00 | +5,08 % | TWD 1.450,00 | TWD 1.590,00 | TWD 1.450,00 | 851,57K |
| 2026-06-29 | TWD 1.475,00 | +7,66 % | TWD 1.370,00 | TWD 1.475,00 | TWD 1.370,00 | 637,36K |
| 2026-06-26 | TWD 1.370,00 | -6,16 % | TWD 1.445,00 | TWD 1.460,00 | TWD 1.360,00 | 1,05M |
| 2026-06-25 | TWD 1.460,00 | +0,69 % | TWD 1.485,00 | TWD 1.485,00 | TWD 1.410,00 | 477,48K |
| 2026-06-24 | TWD 1.450,00 | 0,00 % | TWD 1.415,00 | TWD 1.500,00 | TWD 1.375,00 | 810,37K |
| 2026-06-23 | TWD 1.450,00 | -6,75 % | TWD 1.500,00 | TWD 1.510,00 | TWD 1.420,00 | 3,23M |
| 2026-06-22 | TWD 1.555,00 | -2,20 % | TWD 1.680,00 | TWD 1.680,00 | TWD 1.520,00 | 3,72M |
| 2026-06-18 | TWD 1.590,00 | +4,95 % | TWD 1.555,00 | TWD 1.660,00 | TWD 1.555,00 | 5,84M |
| 2026-06-17 | TWD 1.515,00 | +9,78 % | TWD 1.400,00 | TWD 1.515,00 | TWD 1.395,00 | 4,29M |
| 2026-06-16 | TWD 1.380,00 | +9,96 % | TWD 1.310,00 | TWD 1.380,00 | TWD 1.265,00 | 3,37M |
| 2026-06-15 | TWD 1.255,00 | +9,61 % | TWD 1.195,00 | TWD 1.255,00 | TWD 1.190,00 | 1,39M |
| 2026-06-12 | TWD 1.145,00 | +0,44 % | TWD 1.215,00 | TWD 1.225,00 | TWD 1.135,00 | 3,06M |
| 2026-06-11 | TWD 1.140,00 | -6,56 % | TWD 1.250,00 | TWD 1.250,00 | TWD 1.110,00 | 3,95M |
| 2026-06-10 | TWD 1.220,00 | -8,27 % | TWD 1.335,00 | TWD 1.385,00 | TWD 1.215,00 | 6,37M |
| 2026-06-09 | TWD 1.330,00 | +9,92 % | TWD 1.220,00 | TWD 1.330,00 | TWD 1.205,00 | 5,54M |
| 2026-06-08 | TWD 1.210,00 | +7,56 % | TWD 1.015,00 | TWD 1.230,00 | TWD 1.015,00 | 5,64M |
| 2026-06-05 | TWD 1.125,00 | +0,45 % | TWD 1.120,00 | TWD 1.155,00 | TWD 1.065,00 | 2,83M |
| 2026-06-04 | TWD 1.120,00 | +2,28 % | TWD 1.065,00 | TWD 1.170,00 | TWD 1.065,00 | 3,57M |
| 2026-06-03 | TWD 1.095,00 | +4,29 % | TWD 1.090,00 | TWD 1.155,00 | TWD 1.085,00 | 2,88M |
| 2026-06-02 | TWD 1.050,00 | +0,48 % | TWD 1.050,00 | TWD 1.080,00 | TWD 1.030,00 | 2,02M |
| 2026-06-01 | TWD 1.045,00 | -4,13 % | TWD 1.080,00 | TWD 1.100,00 | TWD 1.040,00 | 2,24M |
| 2026-05-29 | TWD 1.090,00 | -0,46 % | TWD 1.120,00 | TWD 1.125,00 | TWD 1.065,00 | 2,54M |
| 2026-05-28 | TWD 1.095,00 | -9,88 % | TWD 1.195,00 | TWD 1.205,00 | TWD 1.095,00 | 3,91M |
| 2026-05-27 | TWD 1.215,00 | -2,41 % | TWD 1.260,00 | TWD 1.260,00 | TWD 1.175,00 | 3,97M |
| 2026-05-26 | TWD 1.245,00 | +9,69 % | TWD 1.170,00 | TWD 1.245,00 | TWD 1.165,00 | 4,52M |