Taita Chemical Co., Ltd. 1309
TWSE · Tayvan · Proses Endüstrileri
TWD 13,70-0,25 (-%1,79)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13,70 | -%1,79 | TWD 14,00 | TWD 14,00 | TWD 13,60 | 1,14M |
| 2026-09-30 | TWD 13,95 | +%2,20 | TWD 13,75 | TWD 14,05 | TWD 13,70 | 1,39M |
| 2026-09-29 | TWD 13,65 | -%1,09 | TWD 13,80 | TWD 14,25 | TWD 13,65 | 1,68M |
| 2026-09-24 | TWD 13,80 | -%0,36 | TWD 13,90 | TWD 13,90 | TWD 13,50 |
| 852,84K |
| 2026-09-23 | TWD 13,85 | +%0,73 | TWD 13,80 | TWD 14,00 | TWD 13,75 | 1,21M |
| 2026-09-22 | TWD 13,75 | -%0,36 | TWD 13,80 | TWD 13,85 | TWD 13,65 | 929,75K |
| 2026-09-21 | TWD 13,80 | +%0,73 | TWD 13,70 | TWD 13,90 | TWD 13,60 | 859,98K |
| 2026-09-18 | TWD 13,70 | -%2,84 | TWD 14,00 | TWD 14,00 | TWD 13,60 | 1,96M |
| 2026-09-17 | TWD 14,10 | +%2,92 | TWD 13,75 | TWD 14,30 | TWD 13,50 | 3,41M |
| 2026-09-16 | TWD 13,70 | +%0,37 | TWD 13,55 | TWD 14,00 | TWD 13,55 | 1,36M |
| 2026-09-15 | TWD 13,65 | -%0,73 | TWD 13,65 | TWD 13,70 | TWD 13,45 | 1,25M |
| 2026-09-14 | TWD 13,75 | -%2,14 | TWD 14,20 | TWD 14,20 | TWD 13,60 | 2,34M |
| 2026-09-11 | TWD 14,05 | +%1,08 | TWD 14,45 | TWD 14,70 | TWD 14,00 | 4,87M |
| 2026-09-10 | TWD 13,90 | -%2,11 | TWD 14,20 | TWD 14,30 | TWD 13,80 | 2,60M |
| 2026-09-09 | TWD 14,20 | +%4,41 | TWD 13,70 | TWD 14,35 | TWD 13,70 | 3,32M |
| 2026-09-08 | TWD 13,60 | +%0,74 | TWD 13,60 | TWD 13,75 | TWD 13,50 | 1,42M |
| 2026-09-07 | TWD 13,50 | -%1,10 | TWD 13,45 | TWD 13,60 | TWD 13,40 | 1,21M |
| 2026-09-04 | TWD 13,65 | +%0,37 | TWD 13,65 | TWD 13,65 | TWD 13,40 | 1,19M |
| 2026-09-03 | TWD 13,60 | -%1,45 | TWD 13,70 | TWD 14,40 | TWD 13,55 | 2,68M |
| 2026-09-02 | TWD 13,80 | -%0,36 | TWD 14,00 | TWD 14,45 | TWD 13,70 | 4,69M |
| 2026-09-01 | TWD 13,85 | +%2,97 | TWD 13,50 | TWD 14,45 | TWD 13,50 | 5,86M |
| 2026-08-31 | TWD 13,45 | +%2,67 | TWD 13,00 | TWD 13,65 | TWD 13,00 | 3,11M |
| 2026-08-28 | TWD 13,10 | -%2,24 | TWD 13,40 | TWD 13,55 | TWD 13,05 | 1,93M |
| 2026-08-27 | TWD 13,40 | -%0,37 | TWD 13,40 | TWD 13,75 | TWD 13,35 | 2,59M |
| 2026-08-26 | TWD 13,45 | +%3,07 | TWD 13,30 | TWD 13,55 | TWD 13,25 | 2,74M |
| 2026-08-25 | TWD 13,05 | %0,00 | TWD 13,00 | TWD 13,15 | TWD 12,85 | 722,47K |
| 2026-08-24 | TWD 13,05 | -%2,61 | TWD 13,30 | TWD 13,35 | TWD 12,95 | 2,14M |
| 2026-08-21 | TWD 13,40 | +%5,10 | TWD 12,80 | TWD 13,50 | TWD 12,75 | 3,96M |
| 2026-08-20 | TWD 12,75 | +%0,39 | TWD 12,75 | TWD 12,95 | TWD 12,70 | 703,89K |
| 2026-08-19 | TWD 12,70 | -%0,78 | TWD 13,00 | TWD 13,05 | TWD 12,70 | 1,35M |
| 2026-08-18 | TWD 12,80 | +%0,79 | TWD 12,70 | TWD 12,95 | TWD 12,60 | 876,76K |
| 2026-08-17 | TWD 12,70 | -%1,93 | TWD 12,95 | TWD 12,95 | TWD 12,65 | 1,13M |
| 2026-08-14 | TWD 12,95 | -%0,38 | TWD 13,10 | TWD 13,10 | TWD 12,85 | 850,01K |
| 2026-08-13 | TWD 13,00 | -%1,14 | TWD 13,20 | TWD 13,30 | TWD 12,95 | 1,64M |
| 2026-08-12 | TWD 13,15 | +%1,15 | TWD 13,05 | TWD 13,15 | TWD 12,95 | 1,34M |
| 2026-08-11 | TWD 13,00 | +%0,78 | TWD 13,10 | TWD 13,10 | TWD 12,75 | 951,77K |
| 2026-08-10 | TWD 12,90 | +%0,78 | TWD 12,85 | TWD 13,05 | TWD 12,70 | 1,18M |
| 2026-08-07 | TWD 12,80 | +%0,79 | TWD 12,70 | TWD 13,10 | TWD 12,70 | 1,45M |
| 2026-08-06 | TWD 12,70 | -%1,93 | TWD 12,80 | TWD 12,80 | TWD 12,40 | 1,91M |
| 2026-08-05 | TWD 12,95 | +%1,97 | TWD 12,85 | TWD 13,10 | TWD 12,70 | 1,87M |
| 2026-08-04 | TWD 12,70 | +%1,20 | TWD 12,35 | TWD 12,80 | TWD 12,35 | 1,26M |
| 2026-08-03 | TWD 12,55 | +%0,40 | TWD 12,25 | TWD 12,65 | TWD 12,20 | 1,52M |
| 2026-07-31 | TWD 12,50 | +%2,88 | TWD 12,65 | TWD 12,80 | TWD 12,35 | 2,30M |
| 2026-07-30 | TWD 12,15 | -%3,57 | TWD 12,85 | TWD 12,85 | TWD 12,15 | 2,30M |
| 2026-07-29 | TWD 12,60 | -%1,95 | TWD 12,80 | TWD 12,85 | TWD 12,15 | 3,50M |
| 2026-07-28 | TWD 12,85 | -%7,22 | TWD 13,20 | TWD 13,30 | TWD 12,65 | 4,43M |
| 2026-07-27 | TWD 13,85 | -%6,42 | TWD 14,50 | TWD 14,55 | TWD 13,65 | 5,82M |
| 2026-07-24 | TWD 14,80 | -%3,90 | TWD 15,90 | TWD 15,95 | TWD 14,80 | 8,59M |
| 2026-07-23 | TWD 15,40 | +%4,05 | TWD 14,75 | TWD 16,10 | TWD 14,75 | 18,00M |
| 2026-07-22 | TWD 14,80 | +%1,37 | TWD 14,60 | TWD 15,15 | TWD 14,60 | 3,22M |
| 2026-07-21 | TWD 14,60 | +%0,34 | TWD 14,55 | TWD 14,90 | TWD 14,30 | 2,29M |
| 2026-07-20 | TWD 14,55 | +%1,04 | TWD 14,85 | TWD 14,90 | TWD 14,35 | 2,80M |
| 2026-07-17 | TWD 14,40 | -%4,95 | TWD 15,25 | TWD 15,25 | TWD 14,35 | 3,51M |
| 2026-07-16 | TWD 15,15 | +%0,33 | TWD 14,95 | TWD 15,35 | TWD 14,90 | 2,50M |
| 2026-07-15 | TWD 15,10 | +%0,67 | TWD 14,85 | TWD 15,35 | TWD 14,80 | 4,07M |
| 2026-07-14 | TWD 15,00 | +%1,35 | TWD 15,45 | TWD 15,80 | TWD 14,90 | 9,20M |
| 2026-07-13 | TWD 14,80 | +%1,72 | TWD 14,70 | TWD 15,30 | TWD 14,60 | 3,80M |
| 2026-07-10 | TWD 14,55 | %0,00 | TWD 14,55 | TWD 14,55 | TWD 14,55 | 0 |
| 2026-07-09 | TWD 14,55 | -%2,02 | TWD 15,35 | TWD 15,35 | TWD 14,40 | 3,57M |
| 2026-07-08 | TWD 14,85 | -%1,33 | TWD 15,25 | TWD 15,65 | TWD 14,75 | 4,79M |
| 2026-07-07 | TWD 15,05 | -%3,53 | TWD 15,65 | TWD 15,65 | TWD 14,95 | 3,97M |
| 2026-07-06 | TWD 15,60 | -%6,59 | TWD 16,60 | TWD 16,60 | TWD 15,40 | 16,63M |
| 2026-07-03 | TWD 16,70 | +%9,87 | TWD 15,40 | TWD 16,70 | TWD 15,40 | 21,60M |
| 2026-07-02 | TWD 15,20 | +%5,19 | TWD 14,55 | TWD 15,25 | TWD 14,40 | 4,44M |
| 2026-07-01 | TWD 14,45 | -%1,70 | TWD 14,85 | TWD 15,05 | TWD 14,45 | 2,26M |
| 2026-06-30 | TWD 14,70 | +%2,80 | TWD 14,40 | TWD 14,80 | TWD 14,30 | 2,06M |
| 2026-06-29 | TWD 14,30 | -%1,04 | TWD 14,50 | TWD 14,65 | TWD 14,25 | 1,82M |
| 2026-06-26 | TWD 14,45 | -%1,37 | TWD 14,70 | TWD 14,70 | TWD 14,35 | 2,11M |
| 2026-06-25 | TWD 14,65 | -%2,33 | TWD 14,90 | TWD 15,10 | TWD 14,65 | 3,14M |
| 2026-06-24 | TWD 15,00 | +%4,17 | TWD 14,30 | TWD 15,00 | TWD 14,10 | 3,58M |
| 2026-06-23 | TWD 14,40 | -%4,32 | TWD 15,20 | TWD 15,20 | TWD 14,25 | 3,35M |
| 2026-06-22 | TWD 15,05 | +%2,03 | TWD 14,90 | TWD 15,25 | TWD 14,75 | 3,88M |
| 2026-06-18 | TWD 14,75 | +%1,72 | TWD 14,65 | TWD 15,20 | TWD 14,60 | 4,19M |
| 2026-06-17 | TWD 14,50 | +%0,35 | TWD 14,40 | TWD 14,65 | TWD 14,25 | 3,98M |
| 2026-06-16 | TWD 14,45 | -%2,03 | TWD 15,00 | TWD 15,00 | TWD 14,40 | 4,09M |
| 2026-06-15 | TWD 14,75 | -%1,99 | TWD 15,00 | TWD 15,00 | TWD 14,70 | 4,83M |
| 2026-06-12 | TWD 15,05 | -%0,66 | TWD 15,15 | TWD 15,35 | TWD 15,00 | 2,98M |
| 2026-06-11 | TWD 15,15 | +%1,00 | TWD 15,45 | TWD 15,55 | TWD 15,00 | 3,00M |
| 2026-06-10 | TWD 15,00 | -%1,32 | TWD 15,10 | TWD 15,40 | TWD 15,00 | 3,71M |
| 2026-06-09 | TWD 15,20 | -%0,33 | TWD 15,25 | TWD 15,55 | TWD 15,00 | 4,10M |
| 2026-06-08 | TWD 15,25 | -%6,73 | TWD 15,00 | TWD 15,65 | TWD 14,90 | 6,16M |
| 2026-06-05 | TWD 16,35 | -%3,54 | TWD 16,95 | TWD 17,25 | TWD 16,15 | 5,22M |
| 2026-06-04 | TWD 16,95 | -%4,24 | TWD 17,90 | TWD 17,95 | TWD 16,90 | 9,00M |
| 2026-06-03 | TWD 17,70 | +%6,95 | TWD 16,75 | TWD 18,10 | TWD 16,55 | 14,01M |
| 2026-06-02 | TWD 16,55 | +%2,16 | TWD 16,40 | TWD 17,15 | TWD 16,30 | 9,12M |
| 2026-06-01 | TWD 16,20 | +%3,18 | TWD 15,85 | TWD 16,30 | TWD 15,55 | 5,89M |
| 2026-05-29 | TWD 15,70 | -%3,38 | TWD 15,80 | TWD 16,05 | TWD 15,40 | 11,77M |
| 2026-05-28 | TWD 16,25 | +%9,80 | TWD 15,00 | TWD 16,25 | TWD 14,50 | 12,94M |
| 2026-05-27 | TWD 14,80 | -%2,63 | TWD 15,20 | TWD 15,45 | TWD 14,75 | 3,87M |
| 2026-05-26 | TWD 15,20 | -%2,88 | TWD 15,45 | TWD 15,85 | TWD 15,15 | 3,40M |