Morn Sun Feed Mill Corp. 1240
TPEX · Tayvan · Proses Endüstrileri
TWD 54,00-0,10 (-%0,18)
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 54,00 | -%0,18 | TWD 54,10 | TWD 54,10 | TWD 54,00 | 11,19K |
| 2026-10-01 | TWD 54,10 | -%0,37 | TWD 54,10 | TWD 54,40 | TWD 53,90 | 16,00K |
| 2026-09-30 | TWD 54,30 | +%0,93 | TWD 54,10 | TWD 54,30 | TWD 53,80 | 11,00K |
| 2026-09-29 | TWD 53,80 | -%2,54 | TWD 54,40 | TWD 54,50 | TWD 53,80 | 29,00K |
| 2026-09-24 | TWD 55,20 | +%0,91 | TWD 54,60 | TWD 55,20 | TWD 54,20 | 17,25K |
| 2026-09-23 | TWD 54,70 | -%0,18 | TWD 55,00 | TWD 55,00 | TWD 54,60 | 9,33K |
| 2026-09-22 | TWD 54,80 | -%1,44 | TWD 55,20 | TWD 55,20 | TWD 54,80 | 7,03K |
| 2026-09-21 | TWD 55,60 | %0,00 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 0 |
| 2026-09-18 | TWD 55,60 | %0,00 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 0 |
| 2026-09-17 | TWD 55,60 | +%0,72 | TWD 55,10 | TWD 55,70 | TWD 55,10 | 4,00K |
| 2026-09-16 | TWD 55,20 | %0,00 | TWD 55,20 | TWD 55,20 | TWD 55,20 | 3,00K |
| 2026-09-15 | TWD 55,20 | -%0,36 | TWD 55,00 | TWD 55,20 | TWD 55,00 | 3,44K |
| 2026-09-14 | TWD 55,40 | +%0,91 | TWD 54,90 | TWD 55,40 | TWD 54,90 | 7,30K |
| 2026-09-11 | TWD 54,90 | -%0,72 | TWD 55,30 | TWD 55,30 | TWD 54,90 | 5,00K |
| 2026-09-10 | TWD 55,30 | %0,00 | TWD 55,40 | TWD 55,40 | TWD 55,30 | 5,00K |
| 2026-09-09 | TWD 55,30 | %0,00 | TWD 55,30 | TWD 55,30 | TWD 55,30 | 2,00K |
| 2026-09-08 | TWD 55,30 | %0,00 | TWD 55,30 | TWD 55,30 | TWD 55,30 | 8,00K |
| 2026-09-07 | TWD 55,30 | -%0,36 | TWD 55,50 | TWD 55,50 | TWD 55,30 | 5,00K |
| 2026-09-04 | TWD 55,50 | +%0,91 | TWD 55,00 | TWD 55,50 | TWD 55,00 | 6,00K |
| 2026-09-03 | TWD 55,00 | -%0,36 | TWD 55,00 | TWD 55,60 | TWD 54,00 | 60,00K |
| 2026-09-02 | TWD 55,20 | -%0,07 | TWD 55,00 | TWD 55,80 | TWD 54,80 | 43,41K |
| 2026-09-01 | TWD 55,24 | +%1,58 | TWD 54,38 | TWD 55,24 | TWD 54,38 | 50,76K |
| 2026-08-31 | TWD 54,38 | -%0,17 | TWD 54,38 | TWD 54,67 | TWD 54,38 | 13,03K |
| 2026-08-28 | TWD 54,48 | -%0,17 | TWD 54,57 | TWD 54,57 | TWD 54,38 | 12,92K |
| 2026-08-27 | TWD 54,57 | %0,00 | TWD 54,57 | TWD 54,57 | TWD 54,57 | 0 |
| 2026-08-26 | TWD 54,57 | +%0,70 | TWD 54,48 | TWD 54,67 | TWD 54,38 | 5,25K |
| 2026-08-25 | TWD 54,19 | -%0,35 | TWD 54,29 | TWD 54,38 | TWD 54,19 | 22,08K |
| 2026-08-24 | TWD 54,38 | +%0,18 | TWD 54,38 | TWD 54,38 | TWD 54,38 | 6,30K |
| 2026-08-21 | TWD 54,29 | -%0,18 | TWD 54,19 | TWD 54,29 | TWD 54,19 | 6,30K |
| 2026-08-20 | TWD 54,38 | %0,00 | TWD 54,29 | TWD 54,38 | TWD 54,29 | 3,15K |
| 2026-08-19 | TWD 54,38 | +%0,35 | TWD 54,29 | TWD 54,38 | TWD 54,29 | 2,10K |
| 2026-08-18 | TWD 54,19 | +%0,18 | TWD 54,10 | TWD 54,29 | TWD 54,10 | 25,95K |
| 2026-08-17 | TWD 54,10 | +%0,18 | TWD 54,19 | TWD 54,19 | TWD 54,00 | 12,60K |
| 2026-08-14 | TWD 54,00 | +%0,53 | TWD 53,90 | TWD 54,29 | TWD 53,81 | 25,31K |
| 2026-08-13 | TWD 53,71 | %0,00 | TWD 53,81 | TWD 54,19 | TWD 53,71 | 9,60K |
| 2026-08-12 | TWD 53,71 | +%1,08 | TWD 53,33 | TWD 53,71 | TWD 53,24 | 22,17K |
| 2026-08-11 | TWD 53,14 | +%1,64 | TWD 53,43 | TWD 53,81 | TWD 53,14 | 23,12K |
| 2026-08-10 | TWD 52,29 | +%0,18 | TWD 52,38 | TWD 52,38 | TWD 52,29 | 2,21K |
| 2026-08-07 | TWD 52,19 | -%0,36 | TWD 52,38 | TWD 52,38 | TWD 52,19 | 3,15K |
| 2026-08-06 | TWD 52,38 | -%0,18 | TWD 52,38 | TWD 52,38 | TWD 52,38 | 1,05K |
| 2026-08-05 | TWD 52,48 | -%0,18 | TWD 52,48 | TWD 52,48 | TWD 52,48 | 13,74K |
| 2026-08-04 | TWD 52,57 | -%0,36 | TWD 52,29 | TWD 52,76 | TWD 51,90 | 26,25K |
| 2026-08-03 | TWD 52,76 | +%0,36 | TWD 52,38 | TWD 52,76 | TWD 52,38 | 4,20K |
| 2026-07-31 | TWD 52,57 | +%2,79 | TWD 51,90 | TWD 52,67 | TWD 51,90 | 29,40K |
| 2026-07-30 | TWD 51,14 | +%0,19 | TWD 50,86 | TWD 51,43 | TWD 50,76 | 8,40K |
| 2026-07-29 | TWD 51,05 | -%1,47 | TWD 51,52 | TWD 51,52 | TWD 51,05 | 6,31K |
| 2026-07-28 | TWD 51,81 | -%0,18 | TWD 52,48 | TWD 52,48 | TWD 51,81 | 11,73K |
| 2026-07-27 | TWD 51,90 | -%0,37 | TWD 52,10 | TWD 52,57 | TWD 51,90 | 17,85K |
| 2026-07-24 | TWD 52,10 | -%0,91 | TWD 52,29 | TWD 52,29 | TWD 52,10 | 8,61K |
| 2026-07-23 | TWD 52,57 | +%0,18 | TWD 52,67 | TWD 52,67 | TWD 52,57 | 3,15K |
| 2026-07-22 | TWD 52,48 | -%0,54 | TWD 52,76 | TWD 52,86 | TWD 52,48 | 3,27K |
| 2026-07-21 | TWD 52,76 | +%0,73 | TWD 52,19 | TWD 52,76 | TWD 52,19 | 12,85K |
| 2026-07-20 | TWD 52,38 | +%0,55 | TWD 52,10 | TWD 52,57 | TWD 52,10 | 34,65K |
| 2026-07-17 | TWD 52,10 | -%1,44 | TWD 52,86 | TWD 52,86 | TWD 52,10 | 15,87K |
| 2026-07-16 | TWD 52,86 | +%0,73 | TWD 52,76 | TWD 52,86 | TWD 52,67 | 10,54K |
| 2026-07-15 | TWD 52,48 | -%5,16 | TWD 52,48 | TWD 52,67 | TWD 52,00 | 23,21K |
| 2026-07-14 | TWD 55,33 | -%0,34 | TWD 55,62 | TWD 55,62 | TWD 54,86 | 56,99K |
| 2026-07-13 | TWD 55,52 | +%0,87 | TWD 55,05 | TWD 55,52 | TWD 55,05 | 34,76K |
| 2026-07-10 | TWD 55,05 | %0,00 | TWD 55,05 | TWD 55,05 | TWD 55,05 | 0 |
| 2026-07-09 | TWD 55,05 | %0,00 | TWD 55,05 | TWD 55,24 | TWD 54,95 | 20,16K |
| 2026-07-08 | TWD 55,05 | -%0,17 | TWD 55,62 | TWD 55,71 | TWD 54,00 | 29,40K |
| 2026-07-07 | TWD 55,14 | -%1,03 | TWD 55,62 | TWD 55,62 | TWD 54,10 | 21,39K |
| 2026-07-06 | TWD 55,71 | +%0,52 | TWD 55,71 | TWD 55,71 | TWD 55,62 | 12,60K |
| 2026-07-03 | TWD 55,43 | +%0,34 | TWD 55,24 | TWD 55,43 | TWD 55,24 | 5,30K |
| 2026-07-02 | TWD 55,24 | %0,00 | TWD 55,24 | TWD 55,24 | TWD 55,24 | 18,59K |
| 2026-07-01 | TWD 55,24 | +%0,87 | TWD 54,86 | TWD 55,24 | TWD 54,86 | 13,65K |
| 2026-06-30 | TWD 54,76 | %0,00 | TWD 54,76 | TWD 54,76 | TWD 54,76 | 1,05K |
| 2026-06-29 | TWD 54,76 | -%0,35 | TWD 54,86 | TWD 55,05 | TWD 54,76 | 5,58K |
| 2026-06-26 | TWD 54,95 | -%0,17 | TWD 55,24 | TWD 55,24 | TWD 54,95 | 6,30K |
| 2026-06-25 | TWD 55,05 | -%0,86 | TWD 55,33 | TWD 55,33 | TWD 54,38 | 34,67K |
| 2026-06-24 | TWD 55,52 | -%0,17 | TWD 55,52 | TWD 55,52 | TWD 55,24 | 10,50K |
| 2026-06-23 | TWD 55,62 | +%0,17 | TWD 55,52 | TWD 55,62 | TWD 55,52 | 13,65K |
| 2026-06-22 | TWD 55,52 | -%0,17 | TWD 55,52 | TWD 55,62 | TWD 55,52 | 12,60K |
| 2026-06-18 | TWD 55,62 | +%0,17 | TWD 55,71 | TWD 55,71 | TWD 55,52 | 11,33K |
| 2026-06-17 | TWD 55,52 | +%0,17 | TWD 55,43 | TWD 55,62 | TWD 55,43 | 12,65K |
| 2026-06-16 | TWD 55,43 | +%0,34 | TWD 55,33 | TWD 55,52 | TWD 55,33 | 7,39K |
| 2026-06-15 | TWD 55,24 | -%0,85 | TWD 55,33 | TWD 55,33 | TWD 54,86 | 25,43K |
| 2026-06-12 | TWD 55,71 | +%1,21 | TWD 55,14 | TWD 55,71 | TWD 55,14 | 12,60K |
| 2026-06-11 | TWD 55,05 | +%0,17 | TWD 55,05 | TWD 55,05 | TWD 55,05 | 3,15K |
| 2026-06-10 | TWD 54,95 | -%0,35 | TWD 55,24 | TWD 55,24 | TWD 54,95 | 11,55K |
| 2026-06-09 | TWD 55,14 | +%1,05 | TWD 55,14 | TWD 55,24 | TWD 54,86 | 12,64K |
| 2026-06-08 | TWD 54,57 | %0,00 | TWD 54,57 | TWD 54,57 | TWD 54,29 | 13,65K |
| 2026-06-05 | TWD 54,57 | -%0,17 | TWD 54,57 | TWD 54,67 | TWD 54,57 | 16,80K |
| 2026-06-04 | TWD 54,67 | +%0,35 | TWD 54,57 | TWD 54,76 | TWD 54,57 | 9,71K |
| 2026-06-03 | TWD 54,48 | %0,00 | TWD 54,76 | TWD 54,76 | TWD 54,38 | 11,86K |
| 2026-06-02 | TWD 54,48 | -%0,17 | TWD 54,29 | TWD 54,48 | TWD 54,19 | 25,36K |
| 2026-06-01 | TWD 54,57 | %0,00 | TWD 54,57 | TWD 54,95 | TWD 54,57 | 14,86K |
| 2026-05-29 | TWD 54,57 | %0,00 | TWD 54,86 | TWD 54,86 | TWD 54,57 | 2,10K |
| 2026-05-28 | TWD 54,57 | -%0,87 | TWD 54,76 | TWD 54,86 | TWD 54,29 | 48,42K |
| 2026-05-27 | TWD 55,05 | +%0,17 | TWD 55,52 | TWD 55,71 | TWD 55,05 | 7,35K |