Hey-Song Corp. 1234
TWSE · Tayvan · Dayanıksız Tüketim Malları
TWD 32,65-0,25 (-%0,76)
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 32,65 | -%0,76 | TWD 32,80 | TWD 32,80 | TWD 32,55 | 169,98K |
| 2026-10-01 | TWD 32,90 | -%0,30 | TWD 32,90 | TWD 32,90 | TWD 32,80 | 88,22K |
| 2026-09-30 | TWD 33,00 | +%0,30 | TWD 32,90 | TWD 33,00 | TWD 32,90 | 71,35K |
| 2026-09-29 | TWD 32,90 | -%0,45 | TWD 33,05 | TWD 33,20 | TWD 32,90 | 128,27K |
| 2026-09-24 | TWD 33,05 | %0,00 | TWD 33,05 | TWD 33,05 | TWD 33,00 | 54,00K |
| 2026-09-23 | TWD 33,05 | %0,00 | TWD 33,10 | TWD 33,25 | TWD 33,05 | 81,20K |
| 2026-09-22 | TWD 33,05 | -%0,15 | TWD 33,30 | TWD 33,30 | TWD 33,05 | 87,02K |
| 2026-09-21 | TWD 33,10 | %0,00 | TWD 33,20 | TWD 33,20 | TWD 33,05 | 56,18K |
| 2026-09-18 | TWD 33,10 | -%0,75 | TWD 33,35 | TWD 33,40 | TWD 33,10 | 65,25K |
| 2026-09-17 | TWD 33,35 | +%0,76 | TWD 33,10 | TWD 33,35 | TWD 33,10 | 68,66K |
| 2026-09-16 | TWD 33,10 | %0,00 | TWD 33,25 | TWD 33,25 | TWD 33,05 | 60,01K |
| 2026-09-15 | TWD 33,10 | -%0,15 | TWD 33,15 | TWD 33,25 | TWD 33,05 | 99,05K |
| 2026-09-14 | TWD 33,15 | -%0,45 | TWD 33,30 | TWD 33,40 | TWD 33,15 | 86,92K |
| 2026-09-11 | TWD 33,30 | -%0,15 | TWD 33,20 | TWD 33,45 | TWD 33,00 | 235,00K |
| 2026-09-10 | TWD 33,35 | -%0,30 | TWD 33,25 | TWD 33,50 | TWD 33,25 | 43,00K |
| 2026-09-09 | TWD 33,45 | +%0,15 | TWD 33,25 | TWD 33,50 | TWD 33,20 | 68,00K |
| 2026-09-08 | TWD 33,40 | +%0,30 | TWD 33,25 | TWD 33,55 | TWD 33,25 | 56,14K |
| 2026-09-07 | TWD 33,30 | -%0,45 | TWD 33,50 | TWD 33,60 | TWD 33,30 | 120,21K |
| 2026-09-04 | TWD 33,45 | +%0,45 | TWD 33,30 | TWD 33,45 | TWD 33,15 | 77,46K |
| 2026-09-03 | TWD 33,30 | -%0,45 | TWD 33,45 | TWD 33,50 | TWD 33,25 | 48,75K |
| 2026-09-02 | TWD 33,45 | +%0,45 | TWD 33,15 | TWD 33,45 | TWD 33,15 | 64,01K |
| 2026-09-01 | TWD 33,30 | +%0,30 | TWD 33,10 | TWD 33,40 | TWD 33,10 | 64,09K |
| 2026-08-31 | TWD 33,20 | -%0,15 | TWD 33,20 | TWD 33,25 | TWD 33,10 | 95,34K |
| 2026-08-28 | TWD 33,25 | %0,00 | TWD 33,25 | TWD 33,40 | TWD 33,20 | 39,09K |
| 2026-08-27 | TWD 33,25 | -%0,30 | TWD 33,35 | TWD 33,40 | TWD 33,20 | 69,14K |
| 2026-08-26 | TWD 33,35 | +%0,15 | TWD 33,25 | TWD 33,50 | TWD 33,20 | 85,04K |
| 2026-08-25 | TWD 33,30 | -%0,89 | TWD 33,50 | TWD 33,50 | TWD 33,30 | 67,04K |
| 2026-08-24 | TWD 33,60 | +%0,60 | TWD 33,40 | TWD 33,60 | TWD 33,25 | 34,03K |
| 2026-08-21 | TWD 33,40 | -%0,30 | TWD 33,40 | TWD 33,40 | TWD 33,25 | 135,09K |
| 2026-08-20 | TWD 33,50 | +%0,75 | TWD 33,35 | TWD 33,55 | TWD 33,30 | 44,10K |
| 2026-08-19 | TWD 33,25 | -%0,30 | TWD 33,35 | TWD 33,40 | TWD 33,25 | 79,00K |
| 2026-08-18 | TWD 33,35 | -%0,60 | TWD 33,30 | TWD 33,50 | TWD 33,25 | 109,09K |
| 2026-08-17 | TWD 33,55 | -%1,32 | TWD 33,95 | TWD 33,95 | TWD 33,50 | 80,66K |
| 2026-08-14 | TWD 34,00 | +%0,15 | TWD 33,80 | TWD 34,00 | TWD 33,60 | 138,95K |
| 2026-08-13 | TWD 33,95 | +%0,89 | TWD 33,60 | TWD 33,95 | TWD 33,60 | 130,87K |
| 2026-08-12 | TWD 33,65 | +%0,45 | TWD 33,60 | TWD 33,80 | TWD 33,50 | 107,00K |
| 2026-08-11 | TWD 33,50 | +%0,15 | TWD 33,30 | TWD 33,50 | TWD 33,25 | 100,01K |
| 2026-08-10 | TWD 33,45 | %0,00 | TWD 33,40 | TWD 33,50 | TWD 33,25 | 185,13K |
| 2026-08-07 | TWD 33,45 | +%0,45 | TWD 33,30 | TWD 33,60 | TWD 33,30 | 121,14K |
| 2026-08-06 | TWD 33,30 | -%0,75 | TWD 33,50 | TWD 33,55 | TWD 33,30 | 167,10K |
| 2026-08-05 | TWD 33,55 | %0,00 | TWD 33,55 | TWD 33,70 | TWD 33,45 | 40,00K |
| 2026-08-04 | TWD 33,55 | -%0,89 | TWD 33,15 | TWD 33,65 | TWD 33,15 | 144,00K |
| 2026-08-03 | TWD 33,85 | +%0,30 | TWD 33,50 | TWD 33,85 | TWD 33,40 | 115,02K |
| 2026-07-31 | TWD 33,75 | -%1,17 | TWD 34,20 | TWD 34,30 | TWD 33,40 | 246,30K |
| 2026-07-30 | TWD 34,15 | +%0,15 | TWD 34,45 | TWD 34,45 | TWD 33,90 | 137,09K |
| 2026-07-29 | TWD 34,10 | +%1,04 | TWD 33,90 | TWD 34,20 | TWD 33,80 | 379,14K |
| 2026-07-28 | TWD 33,75 | -%0,15 | TWD 33,75 | TWD 33,90 | TWD 33,65 | 217,09K |
| 2026-07-27 | TWD 33,80 | +%0,45 | TWD 33,70 | TWD 33,90 | TWD 33,65 | 99,02K |
| 2026-07-24 | TWD 33,65 | +%0,15 | TWD 33,30 | TWD 33,65 | TWD 33,30 | 102,06K |
| 2026-07-23 | TWD 33,60 | +%0,90 | TWD 33,55 | TWD 33,65 | TWD 33,25 | 99,01K |
| 2026-07-22 | TWD 33,30 | -%1,48 | TWD 33,80 | TWD 33,80 | TWD 33,30 | 124,11K |
| 2026-07-21 | TWD 33,80 | -%0,59 | TWD 33,95 | TWD 33,95 | TWD 33,80 | 89,09K |
| 2026-07-20 | TWD 34,00 | +%1,04 | TWD 33,90 | TWD 34,10 | TWD 33,75 | 167,09K |
| 2026-07-17 | TWD 33,65 | -%0,30 | TWD 33,60 | TWD 33,85 | TWD 33,45 | 128,20K |
| 2026-07-16 | TWD 33,75 | -%0,15 | TWD 33,85 | TWD 33,85 | TWD 33,00 | 153,06K |
| 2026-07-15 | TWD 33,80 | +%1,05 | TWD 33,50 | TWD 33,95 | TWD 33,40 | 238,09K |
| 2026-07-14 | TWD 33,45 | +%0,45 | TWD 33,45 | TWD 33,45 | TWD 33,30 | 248,01K |
| 2026-07-13 | TWD 33,30 | +%0,30 | TWD 33,20 | TWD 33,50 | TWD 33,10 | 288,35K |
| 2026-07-10 | TWD 33,20 | %0,00 | TWD 33,20 | TWD 33,20 | TWD 33,20 | 0 |
| 2026-07-09 | TWD 33,20 | +%0,30 | TWD 33,15 | TWD 33,30 | TWD 33,05 | 68,00K |
| 2026-07-08 | TWD 33,10 | -%0,60 | TWD 33,30 | TWD 33,30 | TWD 33,10 | 75,58K |
| 2026-07-07 | TWD 33,30 | -%0,15 | TWD 33,30 | TWD 33,35 | TWD 33,10 | 95,00K |
| 2026-07-06 | TWD 33,35 | +%0,60 | TWD 33,20 | TWD 33,35 | TWD 33,15 | 88,09K |
| 2026-07-03 | TWD 33,15 | +%0,45 | TWD 33,00 | TWD 33,30 | TWD 33,00 | 204,42K |
| 2026-07-02 | TWD 33,00 | -%0,60 | TWD 33,40 | TWD 33,40 | TWD 33,00 | 106,14K |
| 2026-07-01 | TWD 33,20 | -%0,75 | TWD 33,50 | TWD 33,50 | TWD 33,00 | 217,11K |
| 2026-06-30 | TWD 33,45 | -%0,15 | TWD 33,50 | TWD 33,50 | TWD 33,25 | 201,05K |
| 2026-06-29 | TWD 33,50 | -%4,15 | TWD 33,50 | TWD 33,70 | TWD 33,40 | 215,10K |
| 2026-06-26 | TWD 34,95 | -%0,57 | TWD 35,10 | TWD 35,50 | TWD 34,95 | 553,59K |
| 2026-06-25 | TWD 35,15 | %0,00 | TWD 35,15 | TWD 35,35 | TWD 35,10 | 230,86K |
| 2026-06-24 | TWD 35,15 | +%0,57 | TWD 34,95 | TWD 35,35 | TWD 34,85 | 298,01K |
| 2026-06-23 | TWD 34,95 | %0,00 | TWD 35,00 | TWD 35,00 | TWD 34,80 | 145,15K |
| 2026-06-22 | TWD 34,95 | +%0,29 | TWD 35,00 | TWD 35,00 | TWD 34,70 | 120,50K |
| 2026-06-18 | TWD 34,85 | -%0,43 | TWD 35,20 | TWD 35,20 | TWD 34,80 | 115,58K |
| 2026-06-17 | TWD 35,00 | %0,00 | TWD 35,10 | TWD 35,10 | TWD 34,85 | 109,00K |
| 2026-06-16 | TWD 35,00 | -%0,43 | TWD 35,15 | TWD 35,15 | TWD 35,00 | 95,50K |
| 2026-06-15 | TWD 35,15 | -%0,14 | TWD 35,30 | TWD 35,30 | TWD 34,95 | 195,03K |
| 2026-06-12 | TWD 35,20 | %0,00 | TWD 35,20 | TWD 35,20 | TWD 35,00 | 100,50K |
| 2026-06-11 | TWD 35,20 | +%0,86 | TWD 34,95 | TWD 35,20 | TWD 34,70 | 205,22K |
| 2026-06-10 | TWD 34,90 | +%0,43 | TWD 34,40 | TWD 34,90 | TWD 34,40 | 105,18K |
| 2026-06-09 | TWD 34,75 | +%0,72 | TWD 34,50 | TWD 34,75 | TWD 34,50 | 170,04K |
| 2026-06-08 | TWD 34,50 | -%1,85 | TWD 34,90 | TWD 34,95 | TWD 34,50 | 265,51K |
| 2026-06-05 | TWD 35,15 | %0,00 | TWD 35,15 | TWD 35,15 | TWD 34,85 | 168,15K |
| 2026-06-04 | TWD 35,15 | +%0,43 | TWD 35,20 | TWD 35,20 | TWD 34,90 | 79,09K |
| 2026-06-03 | TWD 35,00 | +%0,29 | TWD 35,00 | TWD 35,15 | TWD 34,95 | 173,36K |
| 2026-06-02 | TWD 34,90 | +%1,01 | TWD 34,50 | TWD 34,90 | TWD 34,40 | 161,09K |
| 2026-06-01 | TWD 34,55 | +%0,44 | TWD 34,55 | TWD 34,55 | TWD 34,35 | 129,00K |
| 2026-05-29 | TWD 34,40 | +%0,58 | TWD 34,35 | TWD 34,55 | TWD 34,25 | 148,21K |
| 2026-05-28 | TWD 34,20 | -%0,15 | TWD 34,35 | TWD 34,35 | TWD 34,05 | 120,01K |
| 2026-05-27 | TWD 34,25 | %0,00 | TWD 34,25 | TWD 34,35 | TWD 34,05 | 277,27K |