Hsing Ta Cement Co., Ltd. 1109
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 13,25-0,05 (-%0,38)
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 13,30 | %0,00 | TWD 13,30 | TWD 13,30 | TWD 13,25 | 82,88K |
| 2026-10-01 | TWD 13,30 | -%0,37 | TWD 13,40 | TWD 13,40 | TWD 13,25 | 201,00K |
| 2026-09-30 | TWD 13,35 | +%0,38 | TWD 13,30 | TWD 13,40 | TWD 13,25 | 336,00K |
| 2026-09-29 | TWD 13,30 | %0,00 | TWD 13,30 | TWD 13,40 | TWD 13,30 | 93,62K |
| 2026-09-24 | TWD 13,30 | -%0,37 | TWD 13,35 | TWD 13,40 | TWD 13,30 | 85,00K |
| 2026-09-23 | TWD 13,35 | %0,00 | TWD 13,35 | TWD 13,40 | TWD 13,35 | 58,34K |
| 2026-09-22 | TWD 13,35 | -%0,37 | TWD 13,40 | TWD 13,40 | TWD 13,30 | 65,00K |
| 2026-09-21 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,40 | TWD 13,35 | 68,15K |
| 2026-09-18 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,45 | TWD 13,35 | 109,00K |
| 2026-09-17 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,45 | TWD 13,35 | 90,00K |
| 2026-09-16 | TWD 13,40 | -%0,37 | TWD 13,45 | TWD 13,45 | TWD 13,35 | 148,00K |
| 2026-09-15 | TWD 13,45 | +%0,37 | TWD 13,40 | TWD 13,45 | TWD 13,35 | 50,00K |
| 2026-09-14 | TWD 13,40 | +%0,37 | TWD 13,40 | TWD 13,45 | TWD 13,35 | 66,90K |
| 2026-09-11 | TWD 13,35 | -%0,37 | TWD 13,45 | TWD 13,45 | TWD 13,35 | 136,05K |
| 2026-09-10 | TWD 13,40 | -%0,37 | TWD 13,40 | TWD 13,45 | TWD 13,40 | 79,10K |
| 2026-09-09 | TWD 13,45 | -%0,37 | TWD 13,45 | TWD 13,50 | TWD 13,45 | 108,00K |
| 2026-09-08 | TWD 13,50 | -%0,37 | TWD 13,55 | TWD 13,55 | TWD 13,40 | 96,15K |
| 2026-09-07 | TWD 13,55 | +%0,37 | TWD 13,60 | TWD 13,60 | TWD 13,45 | 66,00K |
| 2026-09-04 | TWD 13,50 | +%0,37 | TWD 13,50 | TWD 13,55 | TWD 13,45 | 89,04K |
| 2026-09-03 | TWD 13,45 | %0,00 | TWD 13,50 | TWD 13,55 | TWD 13,45 | 57,00K |
| 2026-09-02 | TWD 13,45 | -%0,37 | TWD 13,55 | TWD 13,55 | TWD 13,40 | 76,00K |
| 2026-09-01 | TWD 13,50 | +%0,37 | TWD 13,45 | TWD 13,55 | TWD 13,45 | 51,15K |
| 2026-08-31 | TWD 13,45 | -%0,37 | TWD 13,50 | TWD 13,60 | TWD 13,40 | 106,22K |
| 2026-08-28 | TWD 13,50 | -%0,74 | TWD 13,60 | TWD 13,60 | TWD 13,50 | 70,19K |
| 2026-08-27 | TWD 13,60 | -%1,09 | TWD 13,65 | TWD 13,70 | TWD 13,60 | 111,00K |
| 2026-08-26 | TWD 13,75 | +%1,85 | TWD 13,55 | TWD 13,75 | TWD 13,50 | 54,00K |
| 2026-08-25 | TWD 13,50 | -%0,37 | TWD 13,60 | TWD 13,60 | TWD 13,50 | 77,21K |
| 2026-08-24 | TWD 13,55 | %0,00 | TWD 13,60 | TWD 13,60 | TWD 13,50 | 77,02K |
| 2026-08-21 | TWD 13,55 | +%0,37 | TWD 13,50 | TWD 13,60 | TWD 13,50 | 79,00K |
| 2026-08-20 | TWD 13,50 | -%0,37 | TWD 13,55 | TWD 13,60 | TWD 13,45 | 369,00K |
| 2026-08-19 | TWD 13,55 | -%1,45 | TWD 13,50 | TWD 13,70 | TWD 13,50 | 56,00K |
| 2026-08-18 | TWD 13,75 | +%0,73 | TWD 13,50 | TWD 13,75 | TWD 13,50 | 72,04K |
| 2026-08-17 | TWD 13,65 | +%0,74 | TWD 13,60 | TWD 13,65 | TWD 13,50 | 387,19K |
| 2026-08-14 | TWD 13,55 | %0,00 | TWD 13,60 | TWD 13,60 | TWD 13,45 | 183,32K |
| 2026-08-13 | TWD 13,55 | %0,00 | TWD 13,60 | TWD 13,60 | TWD 13,50 | 95,10K |
| 2026-08-12 | TWD 13,55 | %0,00 | TWD 13,60 | TWD 13,60 | TWD 13,50 | 47,00K |
| 2026-08-11 | TWD 13,55 | %0,00 | TWD 13,60 | TWD 13,65 | TWD 13,50 | 68,07K |
| 2026-08-10 | TWD 13,55 | +%0,37 | TWD 13,55 | TWD 13,60 | TWD 13,50 | 91,25K |
| 2026-08-07 | TWD 13,50 | -%0,37 | TWD 13,55 | TWD 13,65 | TWD 13,50 | 121,07K |
| 2026-08-06 | TWD 13,55 | %0,00 | TWD 13,55 | TWD 13,60 | TWD 13,50 | 84,00K |
| 2026-08-05 | TWD 13,55 | -%0,37 | TWD 13,60 | TWD 13,70 | TWD 13,55 | 72,13K |
| 2026-08-04 | TWD 13,60 | -%0,73 | TWD 13,60 | TWD 13,70 | TWD 13,55 | 206,31K |
| 2026-08-03 | TWD 13,70 | -%0,72 | TWD 13,80 | TWD 13,80 | TWD 13,60 | 114,25K |
| 2026-07-31 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 13,85 | TWD 13,65 | 181,00K |
| 2026-07-30 | TWD 13,80 | -%0,36 | TWD 13,90 | TWD 13,90 | TWD 13,70 | 124,92K |
| 2026-07-29 | TWD 13,85 | +%1,09 | TWD 13,90 | TWD 13,90 | TWD 13,65 | 156,00K |
| 2026-07-28 | TWD 13,70 | -%0,72 | TWD 13,80 | TWD 13,80 | TWD 13,70 | 155,00K |
| 2026-07-27 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 13,85 | TWD 13,80 | 93,00K |
| 2026-07-24 | TWD 13,80 | -%0,36 | TWD 13,80 | TWD 13,85 | TWD 13,75 | 77,00K |
| 2026-07-23 | TWD 13,85 | +%0,36 | TWD 13,80 | TWD 13,90 | TWD 13,75 | 79,00K |
| 2026-07-22 | TWD 13,80 | -%0,36 | TWD 13,85 | TWD 13,95 | TWD 13,80 | 154,01K |
| 2026-07-21 | TWD 13,85 | -%0,36 | TWD 13,90 | TWD 13,95 | TWD 13,80 | 170,10K |
| 2026-07-20 | TWD 13,90 | +%0,72 | TWD 14,00 | TWD 14,05 | TWD 13,85 | 111,00K |
| 2026-07-17 | TWD 13,80 | -%0,72 | TWD 13,85 | TWD 14,00 | TWD 13,75 | 325,00K |
| 2026-07-16 | TWD 13,90 | -%5,12 | TWD 13,80 | TWD 14,00 | TWD 13,75 | 294,03K |
| 2026-07-15 | TWD 14,65 | +%0,69 | TWD 14,60 | TWD 14,75 | TWD 14,50 | 363,00K |
| 2026-07-14 | TWD 14,55 | -%0,68 | TWD 14,70 | TWD 14,70 | TWD 14,50 | 217,00K |
| 2026-07-13 | TWD 14,65 | -%0,34 | TWD 14,65 | TWD 14,70 | TWD 14,55 | 225,65K |
| 2026-07-10 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,70 | TWD 14,70 | 0 |
| 2026-07-09 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,75 | TWD 14,65 | 54,45K |
| 2026-07-08 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,75 | TWD 14,65 | 106,00K |
| 2026-07-07 | TWD 14,70 | -%0,68 | TWD 14,80 | TWD 14,80 | TWD 14,60 | 105,10K |
| 2026-07-06 | TWD 14,80 | +%0,68 | TWD 14,75 | TWD 14,80 | TWD 14,70 | 80,00K |
| 2026-07-03 | TWD 14,70 | +%1,03 | TWD 14,55 | TWD 14,80 | TWD 14,55 | 283,56K |
| 2026-07-02 | TWD 14,55 | %0,00 | TWD 14,60 | TWD 14,60 | TWD 14,50 | 133,11K |
| 2026-07-01 | TWD 14,55 | %0,00 | TWD 14,65 | TWD 14,65 | TWD 14,45 | 152,25K |
| 2026-06-30 | TWD 14,55 | %0,00 | TWD 14,55 | TWD 14,60 | TWD 14,45 | 161,09K |
| 2026-06-29 | TWD 14,55 | -%0,34 | TWD 14,70 | TWD 14,70 | TWD 14,50 | 139,00K |
| 2026-06-26 | TWD 14,60 | %0,00 | TWD 14,50 | TWD 14,70 | TWD 14,50 | 108,16K |
| 2026-06-25 | TWD 14,60 | +%0,69 | TWD 14,50 | TWD 14,60 | TWD 14,45 | 112,16K |
| 2026-06-24 | TWD 14,50 | +%0,69 | TWD 14,40 | TWD 14,55 | TWD 14,35 | 99,46K |
| 2026-06-23 | TWD 14,40 | -%0,69 | TWD 14,40 | TWD 14,55 | TWD 14,40 | 293,08K |
| 2026-06-22 | TWD 14,50 | -%1,02 | TWD 14,60 | TWD 14,60 | TWD 14,45 | 221,00K |
| 2026-06-18 | TWD 14,65 | %0,00 | TWD 14,65 | TWD 14,65 | TWD 14,55 | 252,42K |
| 2026-06-17 | TWD 14,65 | -%0,34 | TWD 14,60 | TWD 14,70 | TWD 14,55 | 94,10K |
| 2026-06-16 | TWD 14,70 | -%0,34 | TWD 14,75 | TWD 14,75 | TWD 14,65 | 114,08K |
| 2026-06-15 | TWD 14,75 | +%0,34 | TWD 14,70 | TWD 14,90 | TWD 14,70 | 187,20K |
| 2026-06-12 | TWD 14,70 | +%0,68 | TWD 14,65 | TWD 14,70 | TWD 14,55 | 113,00K |
| 2026-06-11 | TWD 14,60 | %0,00 | TWD 14,60 | TWD 14,65 | TWD 14,45 | 108,29K |
| 2026-06-10 | TWD 14,60 | -%0,34 | TWD 14,65 | TWD 14,65 | TWD 14,40 | 446,00K |
| 2026-06-09 | TWD 14,65 | +%0,34 | TWD 14,45 | TWD 14,85 | TWD 14,45 | 158,00K |
| 2026-06-08 | TWD 14,60 | -%1,68 | TWD 14,45 | TWD 14,75 | TWD 14,45 | 141,00K |
| 2026-06-05 | TWD 14,85 | -%0,34 | TWD 14,80 | TWD 14,90 | TWD 14,75 | 66,00K |
| 2026-06-04 | TWD 14,90 | +%0,34 | TWD 14,85 | TWD 14,90 | TWD 14,75 | 110,00K |
| 2026-06-03 | TWD 14,85 | +%1,37 | TWD 14,65 | TWD 14,90 | TWD 14,60 | 244,10K |
| 2026-06-02 | TWD 14,65 | %0,00 | TWD 14,65 | TWD 14,65 | TWD 14,50 | 91,01K |
| 2026-06-01 | TWD 14,65 | +%0,34 | TWD 14,60 | TWD 14,80 | TWD 14,35 | 138,10K |
| 2026-05-29 | TWD 14,60 | +%1,04 | TWD 14,45 | TWD 14,60 | TWD 14,45 | 107,00K |
| 2026-05-28 | TWD 14,45 | %0,00 | TWD 14,45 | TWD 14,50 | TWD 14,30 | 129,07K |
| 2026-05-27 | TWD 14,45 | -%0,34 | TWD 14,50 | TWD 14,50 | TWD 14,35 | 120,50K |