Kanpai Co. Ltd. 1269
TPEX · Tayvan · Tüketici Hizmetleri
TWD 58,50-0,10 (-%0,17)
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 58,50 | -%0,17 | TWD 58,50 | TWD 58,50 | TWD 56,00 | 857 |
| 2026-10-01 | TWD 58,60 | +%2,81 | TWD 58,60 | TWD 58,60 | TWD 58,60 | 1,11K |
| 2026-09-30 | TWD 57,00 | -%2,40 | TWD 58,60 | TWD 58,60 | TWD 55,90 | 5,04K |
| 2026-09-29 | TWD 58,40 | %0,00 | TWD 55,60 | TWD 58,40 | TWD 55,60 | 1,65K |
| 2026-09-24 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 70 |
| 2026-09-23 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 9 |
| 2026-09-22 | TWD 58,40 | +%0,69 | TWD 58,40 | TWD 58,40 | TWD 55,80 | 34 |
| 2026-09-21 | TWD 58,00 | -%0,85 | TWD 58,50 | TWD 58,50 | TWD 55,80 | 3,23K |
| 2026-09-18 | TWD 58,50 | +%0,86 | TWD 58,50 | TWD 58,50 | TWD 58,50 | 212 |
| 2026-09-17 | TWD 58,00 | -%0,85 | TWD 58,50 | TWD 58,50 | TWD 55,80 | 3,41K |
| 2026-09-16 | TWD 58,50 | %0,00 | TWD 58,50 | TWD 58,50 | TWD 58,50 | 141 |
| 2026-09-15 | TWD 58,50 | %0,00 | TWD 58,50 | TWD 58,50 | TWD 58,50 | 71 |
| 2026-09-14 | TWD 58,50 | %0,00 | TWD 58,50 | TWD 58,50 | TWD 58,50 | 26 |
| 2026-09-11 | TWD 58,50 | +%0,34 | TWD 58,50 | TWD 58,50 | TWD 58,50 | 11 |
| 2026-09-10 | TWD 58,30 | %0,00 | TWD 58,30 | TWD 58,30 | TWD 58,30 | 301 |
| 2026-09-09 | TWD 58,30 | +%3,37 | TWD 56,20 | TWD 58,40 | TWD 56,20 | 7,53K |
| 2026-09-08 | TWD 56,40 | -%1,23 | TWD 56,20 | TWD 56,40 | TWD 53,70 | 8,24K |
| 2026-09-07 | TWD 57,10 | -%4,67 | TWD 59,90 | TWD 59,90 | TWD 57,10 | 12,33K |
| 2026-09-04 | TWD 59,90 | +%2,22 | TWD 58,60 | TWD 60,00 | TWD 55,70 | 26,45K |
| 2026-09-03 | TWD 58,60 | -%2,01 | TWD 59,80 | TWD 59,80 | TWD 56,00 | 36,65K |
| 2026-09-02 | TWD 59,80 | -%4,32 | TWD 62,50 | TWD 62,50 | TWD 59,50 | 7,01K |
| 2026-09-01 | TWD 62,50 | +%4,34 | TWD 59,90 | TWD 62,50 | TWD 59,60 | 13,87K |
| 2026-08-31 | TWD 59,90 | -%4,92 | TWD 62,80 | TWD 62,80 | TWD 54,50 | 22,33K |
| 2026-08-28 | TWD 63,00 | -%4,55 | TWD 60,10 | TWD 63,00 | TWD 60,10 | 3,17K |
| 2026-08-27 | TWD 66,00 | +%2,48 | TWD 64,30 | TWD 66,70 | TWD 63,50 | 55,98K |
| 2026-08-26 | TWD 64,40 | +%0,63 | TWD 64,00 | TWD 64,60 | TWD 61,60 | 13,14K |
| 2026-08-25 | TWD 64,00 | -%0,93 | TWD 64,60 | TWD 64,60 | TWD 64,00 | 522 |
| 2026-08-24 | TWD 64,60 | +%3,03 | TWD 62,70 | TWD 64,60 | TWD 62,30 | 14,12K |
| 2026-08-21 | TWD 62,70 | -%1,57 | TWD 60,80 | TWD 63,10 | TWD 60,00 | 65,99K |
| 2026-08-20 | TWD 63,70 | %0,00 | TWD 63,70 | TWD 63,70 | TWD 63,40 | 60,86K |
| 2026-08-19 | TWD 63,70 | %0,00 | TWD 63,80 | TWD 63,80 | TWD 60,80 | 17 |
| 2026-08-18 | TWD 63,70 | -%1,24 | TWD 64,40 | TWD 64,40 | TWD 61,20 | 5,15K |
| 2026-08-17 | TWD 64,50 | +%0,94 | TWD 64,40 | TWD 64,50 | TWD 63,50 | 9,61K |
| 2026-08-14 | TWD 63,90 | -%1,24 | TWD 64,60 | TWD 64,60 | TWD 61,50 | 253 |
| 2026-08-13 | TWD 64,70 | +%1,41 | TWD 63,80 | TWD 64,70 | TWD 63,50 | 5,51K |
| 2026-08-12 | TWD 63,80 | -%1,69 | TWD 64,80 | TWD 64,80 | TWD 61,70 | 4,73K |
| 2026-08-11 | TWD 64,90 | %0,00 | TWD 64,90 | TWD 64,90 | TWD 61,90 | 8,09K |
| 2026-08-10 | TWD 64,90 | +%0,78 | TWD 64,00 | TWD 64,90 | TWD 63,50 | 10,06K |
| 2026-08-07 | TWD 64,40 | -%0,16 | TWD 64,50 | TWD 64,50 | TWD 61,60 | 2,01K |
| 2026-08-06 | TWD 64,50 | -%0,15 | TWD 64,60 | TWD 64,60 | TWD 61,50 | 3,34K |
| 2026-08-05 | TWD 64,60 | %0,00 | TWD 64,60 | TWD 64,60 | TWD 64,60 | 438 |
| 2026-08-04 | TWD 64,60 | +%4,70 | TWD 61,70 | TWD 64,60 | TWD 61,50 | 7,67K |
| 2026-08-03 | TWD 61,70 | -%6,52 | TWD 64,00 | TWD 64,00 | TWD 58,50 | 114,13K |
| 2026-07-31 | TWD 66,00 | -%0,45 | TWD 63,10 | TWD 66,30 | TWD 63,10 | 2,14K |
| 2026-07-30 | TWD 66,30 | +%0,15 | TWD 66,30 | TWD 66,30 | TWD 66,30 | 1 |
| 2026-07-29 | TWD 66,20 | %0,00 | TWD 66,20 | TWD 66,20 | TWD 64,00 | 5,02K |
| 2026-07-28 | TWD 66,20 | +%3,44 | TWD 66,30 | TWD 66,30 | TWD 63,20 | 13,30K |
| 2026-07-27 | TWD 64,00 | -%3,61 | TWD 66,40 | TWD 66,50 | TWD 64,00 | 13,23K |
| 2026-07-24 | TWD 66,40 | +%1,07 | TWD 65,70 | TWD 66,50 | TWD 65,00 | 16,09K |
| 2026-07-23 | TWD 65,70 | %0,00 | TWD 62,70 | TWD 65,70 | TWD 62,70 | 811 |
| 2026-07-22 | TWD 65,70 | %0,00 | TWD 65,70 | TWD 65,70 | TWD 65,70 | 3 |
| 2026-07-21 | TWD 65,70 | +%1,08 | TWD 65,00 | TWD 65,70 | TWD 62,80 | 13,20K |
| 2026-07-20 | TWD 65,00 | -%0,91 | TWD 65,90 | TWD 66,00 | TWD 64,50 | 19,77K |
| 2026-07-17 | TWD 65,60 | -%4,79 | TWD 65,70 | TWD 66,00 | TWD 62,80 | 26,62K |
| 2026-07-16 | TWD 68,90 | %0,00 | TWD 68,90 | TWD 68,90 | TWD 68,90 | 1 |
| 2026-07-15 | TWD 68,90 | +%0,73 | TWD 68,40 | TWD 68,90 | TWD 65,60 | 9,02K |
| 2026-07-14 | TWD 68,40 | -%3,12 | TWD 70,30 | TWD 70,30 | TWD 67,10 | 12,39K |
| 2026-07-13 | TWD 70,60 | +%2,32 | TWD 70,30 | TWD 73,60 | TWD 67,40 | 19,11K |
| 2026-07-10 | TWD 69,00 | %0,00 | TWD 69,00 | TWD 69,00 | TWD 69,00 | 0 |
| 2026-07-09 | TWD 69,00 | -%1,85 | TWD 70,30 | TWD 70,90 | TWD 68,50 | 10,05K |
| 2026-07-08 | TWD 70,30 | +%0,43 | TWD 70,00 | TWD 70,30 | TWD 70,00 | 2,01K |
| 2026-07-07 | TWD 70,00 | %0,00 | TWD 70,30 | TWD 70,30 | TWD 68,70 | 7,04K |
| 2026-07-06 | TWD 70,00 | -%1,55 | TWD 72,10 | TWD 72,10 | TWD 68,00 | 31,67K |
| 2026-07-03 | TWD 71,10 | -%4,05 | TWD 74,10 | TWD 74,10 | TWD 68,50 | 18,50K |
| 2026-07-02 | TWD 74,10 | +%2,92 | TWD 74,20 | TWD 74,20 | TWD 74,10 | 11 |
| 2026-07-01 | TWD 72,00 | -%8,05 | TWD 78,30 | TWD 78,30 | TWD 71,10 | 14,00K |
| 2026-06-30 | TWD 78,30 | -%1,26 | TWD 79,30 | TWD 79,30 | TWD 75,00 | 25,01K |
| 2026-06-29 | TWD 79,30 | +%2,99 | TWD 77,00 | TWD 79,30 | TWD 75,60 | 7,48K |
| 2026-06-26 | TWD 77,00 | -%1,03 | TWD 77,80 | TWD 85,40 | TWD 75,10 | 34,42K |
| 2026-06-25 | TWD 77,80 | -%0,51 | TWD 77,90 | TWD 77,90 | TWD 74,50 | 4,31K |
| 2026-06-24 | TWD 78,20 | -%0,13 | TWD 74,50 | TWD 78,20 | TWD 74,40 | 6,90K |
| 2026-06-23 | TWD 78,30 | +%8,90 | TWD 71,90 | TWD 78,40 | TWD 71,90 | 32,21K |
| 2026-06-22 | TWD 71,90 | +%3,45 | TWD 69,50 | TWD 71,90 | TWD 69,10 | 25,09K |
| 2026-06-18 | TWD 69,50 | %0,00 | TWD 69,50 | TWD 69,50 | TWD 69,50 | 18 |
| 2026-06-17 | TWD 69,50 | %0,00 | TWD 69,50 | TWD 69,50 | TWD 66,30 | 9 |
| 2026-06-16 | TWD 69,50 | %0,00 | TWD 69,50 | TWD 69,50 | TWD 66,30 | 59 |
| 2026-06-15 | TWD 69,50 | %0,00 | TWD 69,50 | TWD 69,50 | TWD 66,30 | 8 |
| 2026-06-12 | TWD 69,50 | +%0,29 | TWD 69,30 | TWD 69,50 | TWD 69,00 | 5,01K |
| 2026-06-11 | TWD 69,30 | +%4,52 | TWD 71,50 | TWD 71,50 | TWD 67,50 | 6,02K |
| 2026-06-10 | TWD 66,30 | %0,00 | TWD 66,30 | TWD 66,30 | TWD 63,20 | 10,30K |
| 2026-06-09 | TWD 66,30 | +%0,15 | TWD 66,20 | TWD 66,40 | TWD 63,20 | 18,71K |
| 2026-06-08 | TWD 66,20 | -%0,75 | TWD 63,60 | TWD 66,30 | TWD 63,60 | 10,01K |
| 2026-06-05 | TWD 66,70 | -%4,30 | TWD 69,70 | TWD 69,70 | TWD 66,00 | 24,89K |
| 2026-06-04 | TWD 69,70 | %0,00 | TWD 69,70 | TWD 69,70 | TWD 66,50 | 6,02K |
| 2026-06-03 | TWD 69,70 | %0,00 | TWD 69,70 | TWD 69,70 | TWD 66,50 | 1,79K |
| 2026-06-02 | TWD 69,70 | %0,00 | TWD 69,70 | TWD 69,70 | TWD 66,50 | 13 |
| 2026-06-01 | TWD 69,70 | %0,00 | TWD 69,70 | TWD 69,70 | TWD 66,50 | 2,19K |
| 2026-05-29 | TWD 69,70 | +%2,80 | TWD 67,80 | TWD 69,70 | TWD 67,80 | 3,45K |
| 2026-05-28 | TWD 67,80 | %0,00 | TWD 67,80 | TWD 67,80 | TWD 66,50 | 426 |
| 2026-05-27 | TWD 67,80 | -%4,24 | TWD 70,80 | TWD 70,80 | TWD 67,40 | 3,72K |