San Fang Chemical Industry Co., Ltd. 1307
TWSE · Tayvan · Proses Endüstrileri
TWD 31,30-0,15 (-%0,48)
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 31,30 | -%0,48 | TWD 31,45 | TWD 31,45 | TWD 31,05 | 340,41K |
| 2026-10-01 | TWD 31,45 | -%0,16 | TWD 31,50 | TWD 31,55 | TWD 31,30 | 530,41K |
| 2026-09-30 | TWD 31,50 | +%2,11 | TWD 30,80 | TWD 31,55 | TWD 30,80 | 826,20K |
| 2026-09-29 | TWD 30,85 | +%0,49 | TWD 30,90 | TWD 31,35 | TWD 30,85 | 662,47K |
| 2026-09-24 | TWD 30,70 | +%0,16 | TWD 30,55 | TWD 30,75 | TWD 30,40 | 207,00K |
| 2026-09-23 | TWD 30,65 | %0,00 | TWD 30,80 | TWD 30,85 | TWD 30,60 | 389,61K |
| 2026-09-22 | TWD 30,65 | -%0,65 | TWD 30,95 | TWD 30,95 | TWD 30,65 | 327,96K |
| 2026-09-21 | TWD 30,85 | +%0,98 | TWD 30,50 | TWD 30,90 | TWD 30,50 | 290,20K |
| 2026-09-18 | TWD 30,55 | -%0,16 | TWD 30,80 | TWD 30,85 | TWD 30,45 | 307,09K |
| 2026-09-17 | TWD 30,60 | +%0,82 | TWD 30,35 | TWD 30,75 | TWD 30,35 | 327,00K |
| 2026-09-16 | TWD 30,35 | +%0,66 | TWD 30,30 | TWD 30,55 | TWD 30,25 | 280,00K |
| 2026-09-15 | TWD 30,15 | -%0,50 | TWD 30,25 | TWD 30,30 | TWD 30,15 | 276,03K |
| 2026-09-14 | TWD 30,30 | -%0,82 | TWD 30,55 | TWD 30,55 | TWD 30,05 | 367,18K |
| 2026-09-11 | TWD 30,55 | -%0,65 | TWD 30,55 | TWD 30,70 | TWD 30,35 | 336,00K |
| 2026-09-10 | TWD 30,75 | -%0,32 | TWD 31,00 | TWD 31,00 | TWD 30,70 | 380,13K |
| 2026-09-09 | TWD 30,85 | +%0,65 | TWD 30,70 | TWD 30,90 | TWD 30,45 | 382,30K |
| 2026-09-08 | TWD 30,65 | +%0,49 | TWD 30,30 | TWD 30,65 | TWD 30,30 | 342,08K |
| 2026-09-07 | TWD 30,50 | +%0,16 | TWD 30,75 | TWD 30,75 | TWD 30,30 | 311,10K |
| 2026-09-04 | TWD 30,45 | +%0,33 | TWD 30,40 | TWD 30,50 | TWD 30,30 | 665,00K |
| 2026-09-03 | TWD 30,35 | -%0,33 | TWD 30,50 | TWD 30,75 | TWD 30,35 | 636,09K |
| 2026-09-02 | TWD 30,45 | -%0,49 | TWD 30,60 | TWD 30,70 | TWD 30,40 | 578,59K |
| 2026-09-01 | TWD 30,60 | +%0,16 | TWD 30,55 | TWD 30,90 | TWD 30,55 | 461,70K |
| 2026-08-31 | TWD 30,55 | -%0,49 | TWD 30,60 | TWD 31,00 | TWD 30,55 | 481,00K |
| 2026-08-28 | TWD 30,70 | -%0,81 | TWD 31,00 | TWD 31,10 | TWD 30,60 | 594,03K |
| 2026-08-27 | TWD 30,95 | +%0,32 | TWD 30,90 | TWD 31,20 | TWD 30,90 | 580,71K |
| 2026-08-26 | TWD 30,85 | +%0,82 | TWD 30,70 | TWD 30,95 | TWD 30,70 | 352,00K |
| 2026-08-25 | TWD 30,60 | -%0,65 | TWD 30,85 | TWD 30,85 | TWD 30,55 | 548,09K |
| 2026-08-24 | TWD 30,80 | -%1,12 | TWD 31,15 | TWD 31,20 | TWD 30,70 | 505,04K |
| 2026-08-21 | TWD 31,15 | +%1,30 | TWD 30,65 | TWD 31,15 | TWD 30,60 | 722,11K |
| 2026-08-20 | TWD 30,75 | +%1,49 | TWD 30,50 | TWD 30,80 | TWD 30,50 | 434,00K |
| 2026-08-19 | TWD 30,30 | %0,00 | TWD 30,30 | TWD 30,55 | TWD 30,25 | 398,03K |
| 2026-08-18 | TWD 30,30 | -%0,66 | TWD 30,35 | TWD 30,55 | TWD 30,30 | 511,39K |
| 2026-08-17 | TWD 30,50 | +%0,33 | TWD 30,30 | TWD 30,60 | TWD 30,25 | 422,36K |
| 2026-08-14 | TWD 30,40 | -%0,49 | TWD 30,50 | TWD 30,60 | TWD 30,25 | 789,00K |
| 2026-08-13 | TWD 30,55 | -%1,13 | TWD 30,90 | TWD 31,00 | TWD 30,50 | 939,45K |
| 2026-08-12 | TWD 30,90 | -%0,32 | TWD 31,10 | TWD 31,30 | TWD 30,90 | 590,10K |
| 2026-08-11 | TWD 31,00 | +%0,32 | TWD 31,00 | TWD 31,40 | TWD 30,65 | 880,08K |
| 2026-08-10 | TWD 30,90 | -%4,92 | TWD 32,00 | TWD 32,00 | TWD 30,10 | 2,20M |
| 2026-08-07 | TWD 32,50 | +%1,09 | TWD 32,20 | TWD 32,75 | TWD 32,20 | 370,84K |
| 2026-08-06 | TWD 32,15 | +%0,47 | TWD 31,75 | TWD 32,20 | TWD 31,75 | 380,57K |
| 2026-08-05 | TWD 32,00 | +%0,79 | TWD 31,80 | TWD 32,20 | TWD 31,70 | 357,50K |
| 2026-08-04 | TWD 31,75 | +%1,28 | TWD 31,10 | TWD 31,80 | TWD 31,10 | 397,13K |
| 2026-08-03 | TWD 31,35 | -%1,26 | TWD 31,70 | TWD 31,70 | TWD 31,10 | 461,16K |
| 2026-07-31 | TWD 31,75 | +%3,59 | TWD 30,90 | TWD 31,80 | TWD 30,90 | 585,30K |
| 2026-07-30 | TWD 30,65 | %0,00 | TWD 30,70 | TWD 30,90 | TWD 30,30 | 627,10K |
| 2026-07-29 | TWD 30,65 | -%1,13 | TWD 31,25 | TWD 31,35 | TWD 30,00 | 1,33M |
| 2026-07-28 | TWD 31,00 | -%1,43 | TWD 31,45 | TWD 31,45 | TWD 30,80 | 599,17K |
| 2026-07-27 | TWD 31,45 | -%2,63 | TWD 32,05 | TWD 32,10 | TWD 31,30 | 660,07K |
| 2026-07-24 | TWD 32,30 | -%0,92 | TWD 32,30 | TWD 32,55 | TWD 31,95 | 435,30K |
| 2026-07-23 | TWD 32,60 | +%0,31 | TWD 32,50 | TWD 32,85 | TWD 32,40 | 474,99K |
| 2026-07-22 | TWD 32,50 | +%0,46 | TWD 32,40 | TWD 33,00 | TWD 32,40 | 545,00K |
| 2026-07-21 | TWD 32,35 | +%2,70 | TWD 31,50 | TWD 32,35 | TWD 31,50 | 452,00K |
| 2026-07-20 | TWD 31,50 | -%1,72 | TWD 32,05 | TWD 32,30 | TWD 31,25 | 1,46M |
| 2026-07-17 | TWD 32,05 | -%1,99 | TWD 32,70 | TWD 32,85 | TWD 31,90 | 995,38K |
| 2026-07-16 | TWD 32,70 | +%0,93 | TWD 32,40 | TWD 32,75 | TWD 32,10 | 491,55K |
| 2026-07-15 | TWD 32,40 | -%0,31 | TWD 32,95 | TWD 32,95 | TWD 32,10 | 1,07M |
| 2026-07-14 | TWD 32,50 | +%0,46 | TWD 32,50 | TWD 32,50 | TWD 31,80 | 727,93K |
| 2026-07-13 | TWD 32,35 | +%0,62 | TWD 32,45 | TWD 32,75 | TWD 32,00 | 953,62K |
| 2026-07-10 | TWD 32,15 | %0,00 | TWD 32,15 | TWD 32,15 | TWD 32,15 | 0 |
| 2026-07-09 | TWD 32,15 | +%0,47 | TWD 32,00 | TWD 32,30 | TWD 31,65 | 934,21K |
| 2026-07-08 | TWD 32,00 | -%3,03 | TWD 33,30 | TWD 33,30 | TWD 31,80 | 1,51M |
| 2026-07-07 | TWD 33,00 | -%0,45 | TWD 33,65 | TWD 33,85 | TWD 32,95 | 1,33M |
| 2026-07-06 | TWD 33,15 | -%7,40 | TWD 33,60 | TWD 34,70 | TWD 32,95 | 2,73M |
| 2026-07-03 | TWD 35,80 | +%2,29 | TWD 35,50 | TWD 36,55 | TWD 35,50 | 2,90M |
| 2026-07-02 | TWD 35,00 | +%2,04 | TWD 34,30 | TWD 35,20 | TWD 34,15 | 1,04M |
| 2026-07-01 | TWD 34,30 | %0,00 | TWD 34,55 | TWD 34,60 | TWD 34,05 | 1,01M |
| 2026-06-30 | TWD 34,30 | -%1,01 | TWD 34,70 | TWD 34,70 | TWD 33,85 | 1,26M |
| 2026-06-29 | TWD 34,65 | +%0,87 | TWD 34,35 | TWD 34,90 | TWD 34,30 | 685,07K |
| 2026-06-26 | TWD 34,35 | -%2,41 | TWD 35,05 | TWD 35,20 | TWD 34,25 | 1,12M |
| 2026-06-25 | TWD 35,20 | -%1,81 | TWD 36,20 | TWD 36,40 | TWD 35,20 | 854,57K |
| 2026-06-24 | TWD 35,85 | +%2,28 | TWD 34,80 | TWD 35,95 | TWD 34,80 | 897,53K |
| 2026-06-23 | TWD 35,05 | -%3,71 | TWD 36,45 | TWD 36,45 | TWD 35,00 | 1,72M |
| 2026-06-22 | TWD 36,40 | %0,00 | TWD 37,00 | TWD 37,00 | TWD 36,10 | 1,16M |
| 2026-06-18 | TWD 36,40 | +%0,83 | TWD 36,20 | TWD 37,10 | TWD 36,05 | 871,63K |
| 2026-06-17 | TWD 36,10 | -%3,48 | TWD 37,25 | TWD 37,30 | TWD 36,10 | 1,59M |
| 2026-06-16 | TWD 37,40 | +%0,94 | TWD 37,65 | TWD 38,30 | TWD 37,15 | 2,26M |
| 2026-06-15 | TWD 37,05 | +%0,82 | TWD 37,05 | TWD 38,00 | TWD 36,60 | 1,99M |
| 2026-06-12 | TWD 36,75 | +%4,40 | TWD 35,70 | TWD 36,90 | TWD 35,60 | 2,83M |
| 2026-06-11 | TWD 35,20 | +%0,57 | TWD 35,25 | TWD 35,60 | TWD 34,70 | 1,28M |
| 2026-06-10 | TWD 35,00 | +%1,16 | TWD 34,80 | TWD 35,50 | TWD 34,70 | 2,05M |
| 2026-06-09 | TWD 34,60 | +%0,14 | TWD 34,55 | TWD 35,75 | TWD 34,55 | 2,26M |
| 2026-06-08 | TWD 34,55 | +%0,73 | TWD 32,65 | TWD 34,80 | TWD 32,60 | 2,04M |
| 2026-06-05 | TWD 34,30 | -%0,44 | TWD 34,45 | TWD 34,95 | TWD 33,50 | 2,01M |
| 2026-06-04 | TWD 34,45 | +%1,32 | TWD 34,00 | TWD 34,95 | TWD 33,85 | 2,29M |
| 2026-06-03 | TWD 34,00 | +%2,56 | TWD 33,20 | TWD 34,20 | TWD 32,95 | 2,69M |
| 2026-06-02 | TWD 33,15 | +%2,00 | TWD 32,55 | TWD 33,20 | TWD 32,15 | 1,54M |
| 2026-06-01 | TWD 32,50 | +%4,33 | TWD 31,15 | TWD 32,55 | TWD 30,80 | 1,87M |
| 2026-05-29 | TWD 31,15 | +%1,30 | TWD 30,80 | TWD 31,40 | TWD 30,80 | 790,30K |
| 2026-05-28 | TWD 30,75 | +%0,49 | TWD 30,80 | TWD 31,00 | TWD 30,60 | 754,12K |
| 2026-05-27 | TWD 30,60 | -%0,81 | TWD 31,00 | TWD 31,10 | TWD 30,60 | 1,00M |