Nan Ya Plastics Corporation 1303
TWSE · Tayvan · Proses Endüstrileri
TWD 254,00-1,50 (-%0,59)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 255,50 | +%3,44 | TWD 250,50 | TWD 265,00 | TWD 245,50 | 120,80M |
| 2026-09-29 | TWD 247,00 | +%3,78 | TWD 236,00 | TWD 248,00 | TWD 235,50 | 77,82M |
| 2026-09-24 | TWD 238,00 | +%4,62 | TWD 225,50 | TWD 238,50 | TWD 223,00 | 66,15M |
| 2026-09-23 | TWD 227,50 | -%1,73 | TWD 232,00 | TWD 235,00 | TWD 223,00 | 53,44M |
| 2026-09-22 | TWD 231,50 | -%3,34 | TWD 245,00 | TWD 251,50 | TWD 230,50 | 69,84M |
| 2026-09-21 | TWD 239,50 | +%0,63 | TWD 238,50 | TWD 245,00 | TWD 235,00 | 49,68M |
| 2026-09-18 | TWD 238,00 | +%0,85 | TWD 240,50 | TWD 245,00 | TWD 234,00 | 80,65M |
| 2026-09-17 | TWD 236,00 | +%5,36 | TWD 228,00 | TWD 239,50 | TWD 226,50 | 91,80M |
| 2026-09-16 | TWD 224,00 | +%1,13 | TWD 222,50 | TWD 232,00 | TWD 222,50 | 47,54M |
| 2026-09-15 | TWD 221,50 | -%5,34 | TWD 230,00 | TWD 230,50 | TWD 221,00 | 54,50M |
| 2026-09-14 | TWD 234,00 | -%0,21 | TWD 232,00 | TWD 236,50 | TWD 220,50 | 54,21M |
| 2026-09-11 | TWD 234,50 | -%3,89 | TWD 237,50 | TWD 239,50 | TWD 234,00 | 47,63M |
| 2026-09-10 | TWD 244,00 | +%3,17 | TWD 237,00 | TWD 245,50 | TWD 232,00 | 58,60M |
| 2026-09-09 | TWD 236,50 | +%0,64 | TWD 234,50 | TWD 244,50 | TWD 231,00 | 66,91M |
| 2026-09-08 | TWD 235,00 | +%1,95 | TWD 236,00 | TWD 239,50 | TWD 229,00 | 64,44M |
| 2026-09-07 | TWD 230,50 | +%2,22 | TWD 232,00 | TWD 240,00 | TWD 229,50 | 75,13M |
| 2026-09-04 | TWD 225,50 | +%2,04 | TWD 226,50 | TWD 229,00 | TWD 218,00 | 66,74M |
| 2026-09-03 | TWD 221,00 | -%6,95 | TWD 243,00 | TWD 244,50 | TWD 219,50 | 102,31M |
| 2026-09-02 | TWD 237,50 | +%1,28 | TWD 240,00 | TWD 248,00 | TWD 232,00 | 126,55M |
| 2026-09-01 | TWD 234,50 | -%3,30 | TWD 250,00 | TWD 250,00 | TWD 231,50 | 127,66M |
| 2026-08-31 | TWD 242,50 | +%9,98 | TWD 224,00 | TWD 242,50 | TWD 223,50 | 167,49M |
| 2026-08-28 | TWD 220,50 | -%3,08 | TWD 230,50 | TWD 238,50 | TWD 219,00 | 190,31M |
| 2026-08-27 | TWD 227,50 | +%9,90 | TWD 211,00 | TWD 227,50 | TWD 206,00 | 144,67M |
| 2026-08-26 | TWD 207,00 | +%9,81 | TWD 186,50 | TWD 207,00 | TWD 186,50 | 101,09M |
| 2026-08-25 | TWD 188,50 | +%4,72 | TWD 177,00 | TWD 189,50 | TWD 174,00 | 60,51M |
| 2026-08-24 | TWD 180,00 | -%6,25 | TWD 189,00 | TWD 190,00 | TWD 179,00 | 73,13M |
| 2026-08-21 | TWD 192,00 | +%3,23 | TWD 188,50 | TWD 193,50 | TWD 185,00 | 53,73M |
| 2026-08-20 | TWD 186,00 | -%0,80 | TWD 190,50 | TWD 196,00 | TWD 185,00 | 69,31M |
| 2026-08-19 | TWD 187,50 | -%6,25 | TWD 193,00 | TWD 197,00 | TWD 186,00 | 71,33M |
| 2026-08-18 | TWD 200,00 | -%0,25 | TWD 199,50 | TWD 204,50 | TWD 198,00 | 68,68M |
| 2026-08-17 | TWD 200,50 | -%3,37 | TWD 213,50 | TWD 215,00 | TWD 200,00 | 138,55M |
| 2026-08-14 | TWD 207,50 | +%9,79 | TWD 194,00 | TWD 207,50 | TWD 189,50 | 154,38M |
| 2026-08-13 | TWD 189,00 | %0,00 | TWD 191,00 | TWD 195,00 | TWD 184,00 | 95,24M |
| 2026-08-12 | TWD 189,00 | -%0,53 | TWD 195,00 | TWD 197,50 | TWD 187,00 | 77,71M |
| 2026-08-11 | TWD 190,00 | +%2,70 | TWD 183,00 | TWD 191,00 | TWD 172,50 | 101,90M |
| 2026-08-10 | TWD 185,00 | -%1,60 | TWD 188,50 | TWD 192,00 | TWD 182,50 | 104,83M |
| 2026-08-07 | TWD 188,00 | +%5,32 | TWD 189,00 | TWD 193,00 | TWD 178,50 | 128,19M |
| 2026-08-06 | TWD 178,50 | +%0,85 | TWD 174,00 | TWD 182,00 | TWD 169,50 | 57,59M |
| 2026-08-05 | TWD 177,00 | +%3,81 | TWD 180,00 | TWD 184,00 | TWD 172,50 | 83,28M |
| 2026-08-04 | TWD 170,50 | +%3,33 | TWD 165,00 | TWD 179,00 | TWD 164,50 | 91,33M |
| 2026-08-03 | TWD 165,00 | +%3,45 | TWD 166,00 | TWD 175,00 | TWD 162,00 | 144,02M |
| 2026-07-31 | TWD 159,50 | +%10,00 | TWD 159,50 | TWD 159,50 | TWD 159,50 | 8,09M |
| 2026-07-30 | TWD 145,00 | +%2,47 | TWD 135,50 | TWD 155,50 | TWD 135,50 | 139,48M |
| 2026-07-29 | TWD 141,50 | -%9,87 | TWD 153,00 | TWD 156,00 | TWD 141,50 | 105,85M |
| 2026-07-28 | TWD 157,00 | -%9,77 | TWD 163,00 | TWD 164,00 | TWD 157,00 | 41,46M |
| 2026-07-27 | TWD 174,00 | -%1,97 | TWD 173,50 | TWD 179,00 | TWD 166,00 | 72,68M |
| 2026-07-24 | TWD 177,50 | -%9,90 | TWD 191,50 | TWD 194,50 | TWD 177,50 | 72,43M |
| 2026-07-23 | TWD 197,00 | -%5,29 | TWD 210,50 | TWD 217,00 | TWD 194,00 | 119,87M |
| 2026-07-22 | TWD 208,00 | +%6,39 | TWD 203,00 | TWD 212,00 | TWD 196,50 | 113,44M |
| 2026-07-21 | TWD 195,50 | +%4,83 | TWD 194,00 | TWD 201,00 | TWD 185,00 | 121,50M |
| 2026-07-20 | TWD 186,50 | -%6,28 | TWD 191,50 | TWD 195,50 | TWD 179,50 | 111,34M |
| 2026-07-17 | TWD 199,00 | -%9,95 | TWD 205,00 | TWD 211,00 | TWD 199,00 | 117,24M |
| 2026-07-16 | TWD 221,00 | -%2,86 | TWD 223,00 | TWD 229,00 | TWD 215,00 | 133,30M |
| 2026-07-15 | TWD 227,50 | +%8,33 | TWD 217,00 | TWD 230,00 | TWD 214,00 | 157,30M |
| 2026-07-14 | TWD 210,00 | +%5,26 | TWD 203,00 | TWD 210,00 | TWD 188,50 | 154,41M |
| 2026-07-13 | TWD 199,50 | +%9,92 | TWD 192,50 | TWD 199,50 | TWD 192,50 | 88,12M |
| 2026-07-10 | TWD 181,50 | %0,00 | TWD 181,50 | TWD 181,50 | TWD 181,50 | 0 |
| 2026-07-09 | TWD 181,50 | -%0,27 | TWD 186,50 | TWD 193,00 | TWD 174,00 | 121,68M |
| 2026-07-08 | TWD 182,00 | +%9,31 | TWD 167,50 | TWD 182,00 | TWD 164,50 | 97,68M |
| 2026-07-07 | TWD 166,50 | -%10,00 | TWD 185,00 | TWD 188,50 | TWD 166,50 | 35,24M |
| 2026-07-06 | TWD 185,00 | -%6,09 | TWD 200,00 | TWD 200,00 | TWD 181,00 | 24,44M |
| 2026-07-03 | TWD 197,00 | %0,00 | TWD 194,00 | TWD 199,00 | TWD 183,00 | 35,08M |
| 2026-07-02 | TWD 197,00 | +%7,65 | TWD 174,50 | TWD 200,00 | TWD 174,50 | 51,19M |
| 2026-07-01 | TWD 183,00 | +%9,91 | TWD 177,50 | TWD 183,00 | TWD 177,50 | 44,37M |
| 2026-06-30 | TWD 166,50 | +%9,90 | TWD 157,00 | TWD 166,50 | TWD 157,00 | 31,57M |
| 2026-06-29 | TWD 151,50 | +%2,36 | TWD 145,00 | TWD 154,50 | TWD 145,00 | 26,28M |
| 2026-06-26 | TWD 148,00 | -%4,52 | TWD 154,00 | TWD 155,00 | TWD 146,00 | 29,56M |
| 2026-06-25 | TWD 155,00 | -%0,64 | TWD 160,00 | TWD 161,00 | TWD 155,00 | 47,55M |
| 2026-06-24 | TWD 156,00 | +%0,97 | TWD 145,50 | TWD 169,50 | TWD 145,50 | 71,53M |
| 2026-06-23 | TWD 154,50 | +%1,31 | TWD 157,00 | TWD 165,00 | TWD 153,00 | 220,79M |
| 2026-06-22 | TWD 152,50 | +%9,71 | TWD 152,50 | TWD 152,50 | TWD 152,50 | 56,59M |
| 2026-06-18 | TWD 139,00 | +%9,88 | TWD 139,00 | TWD 139,00 | TWD 135,00 | 133,38M |
| 2026-06-17 | TWD 126,50 | +%10,00 | TWD 114,50 | TWD 126,50 | TWD 113,50 | 91,19M |
| 2026-06-16 | TWD 115,00 | -%1,71 | TWD 120,50 | TWD 123,00 | TWD 114,00 | 107,18M |
| 2026-06-15 | TWD 117,00 | +%9,86 | TWD 108,50 | TWD 117,00 | TWD 106,50 | 84,75M |
| 2026-06-12 | TWD 106,50 | +%9,91 | TWD 101,00 | TWD 106,50 | TWD 101,00 | 53,41M |
| 2026-06-11 | TWD 96,90 | +%2,22 | TWD 93,20 | TWD 99,20 | TWD 93,10 | 55,89M |
| 2026-06-10 | TWD 94,80 | -%4,44 | TWD 97,60 | TWD 101,00 | TWD 94,60 | 43,75M |
| 2026-06-09 | TWD 99,20 | +%1,74 | TWD 100,00 | TWD 101,00 | TWD 96,90 | 67,78M |
| 2026-06-08 | TWD 97,50 | -%6,70 | TWD 96,10 | TWD 98,90 | TWD 95,20 | 55,15M |
| 2026-06-05 | TWD 104,50 | -%5,86 | TWD 109,00 | TWD 109,00 | TWD 100,50 | 53,27M |
| 2026-06-04 | TWD 111,00 | -%1,77 | TWD 111,00 | TWD 117,00 | TWD 110,50 | 54,57M |
| 2026-06-03 | TWD 113,00 | +%0,44 | TWD 118,50 | TWD 118,50 | TWD 107,00 | 77,09M |
| 2026-06-02 | TWD 112,50 | +%4,65 | TWD 110,00 | TWD 118,00 | TWD 108,50 | 150,88M |
| 2026-06-01 | TWD 107,50 | +%9,58 | TWD 98,70 | TWD 107,50 | TWD 97,50 | 110,79M |
| 2026-05-29 | TWD 98,10 | +%8,40 | TWD 92,00 | TWD 98,60 | TWD 91,90 | 147,38M |
| 2026-05-28 | TWD 90,50 | -%5,24 | TWD 96,00 | TWD 96,00 | TWD 89,80 | 87,62M |
| 2026-05-27 | TWD 95,50 | +%5,18 | TWD 93,60 | TWD 96,40 | TWD 92,30 | 122,38M |
| 2026-05-26 | TWD 90,80 | +%4,25 | TWD 87,80 | TWD 94,40 | TWD 87,80 | 103,78M |
| 2026-05-25 | TWD 87,10 | +%0,46 | TWD 87,40 | TWD 89,20 | TWD 86,40 | 32,30M |