Tong Yang Industry Co., Ltd. 1319
TWSE · Tayvan · Üretici İmalatı
TWD 78,10-0,50 (-%0,64)
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 78,10 | -%0,64 | TWD 78,20 | TWD 78,40 | TWD 77,70 | 1,41M |
| 2026-10-01 | TWD 78,60 | +%0,90 | TWD 78,20 | TWD 78,60 | TWD 77,50 | 1,48M |
| 2026-09-30 | TWD 77,90 | +%0,13 | TWD 78,00 | TWD 78,30 | TWD 77,60 | 1,43M |
| 2026-09-29 | TWD 77,80 | -%1,39 | TWD 78,50 | TWD 78,60 | TWD 77,80 | 1,26M |
| 2026-09-24 | TWD 78,90 | +%0,13 | TWD 78,60 | TWD 79,10 | TWD 78,30 | 629,15K |
| 2026-09-23 | TWD 78,80 | -%1,13 | TWD 79,70 | TWD 79,70 | TWD 78,50 | 1,02M |
| 2026-09-22 | TWD 79,70 | -%0,75 | TWD 80,50 | TWD 80,50 | TWD 79,50 | 1,14M |
| 2026-09-21 | TWD 80,30 | -%0,25 | TWD 80,50 | TWD 80,70 | TWD 79,90 | 928,87K |
| 2026-09-18 | TWD 80,50 | +%0,75 | TWD 80,30 | TWD 80,50 | TWD 79,60 | 1,21M |
| 2026-09-17 | TWD 79,90 | +%1,40 | TWD 79,50 | TWD 80,10 | TWD 79,20 | 1,16M |
| 2026-09-16 | TWD 78,80 | -%0,25 | TWD 79,00 | TWD 79,30 | TWD 78,60 | 1,66M |
| 2026-09-15 | TWD 79,00 | +%0,89 | TWD 78,20 | TWD 79,30 | TWD 78,10 | 943,52K |
| 2026-09-14 | TWD 78,30 | -%0,89 | TWD 78,30 | TWD 78,60 | TWD 77,70 | 706,16K |
| 2026-09-11 | TWD 79,00 | +%0,77 | TWD 77,70 | TWD 79,10 | TWD 77,70 | 872,50K |
| 2026-09-10 | TWD 78,40 | -%1,51 | TWD 79,00 | TWD 79,20 | TWD 78,10 | 771,33K |
| 2026-09-09 | TWD 79,60 | +%0,76 | TWD 78,80 | TWD 79,90 | TWD 78,20 | 907,56K |
| 2026-09-08 | TWD 79,00 | -%3,30 | TWD 81,70 | TWD 81,70 | TWD 78,80 | 2,77M |
| 2026-09-07 | TWD 81,70 | -%1,09 | TWD 83,00 | TWD 83,00 | TWD 81,40 | 1,35M |
| 2026-09-04 | TWD 82,60 | +%1,47 | TWD 81,70 | TWD 82,80 | TWD 80,60 | 1,64M |
| 2026-09-03 | TWD 81,40 | -%1,93 | TWD 82,60 | TWD 83,00 | TWD 81,20 | 1,87M |
| 2026-09-02 | TWD 83,00 | -%0,24 | TWD 82,90 | TWD 83,50 | TWD 82,70 | 1,12M |
| 2026-09-01 | TWD 83,20 | +%0,73 | TWD 82,90 | TWD 83,30 | TWD 82,40 | 1,79M |
| 2026-08-31 | TWD 82,60 | +%0,61 | TWD 82,00 | TWD 82,90 | TWD 81,70 | 1,26M |
| 2026-08-28 | TWD 82,10 | +%0,49 | TWD 82,00 | TWD 84,30 | TWD 82,00 | 2,78M |
| 2026-08-27 | TWD 81,70 | -%0,73 | TWD 82,30 | TWD 82,70 | TWD 81,60 | 1,22M |
| 2026-08-26 | TWD 82,30 | -%0,36 | TWD 82,90 | TWD 83,10 | TWD 81,70 | 1,32M |
| 2026-08-25 | TWD 82,60 | %0,00 | TWD 82,60 | TWD 83,50 | TWD 82,10 | 2,12M |
| 2026-08-24 | TWD 82,60 | -%0,24 | TWD 82,80 | TWD 83,10 | TWD 82,40 | 1,11M |
| 2026-08-21 | TWD 82,80 | -%0,24 | TWD 82,60 | TWD 82,80 | TWD 82,20 | 1,42M |
| 2026-08-20 | TWD 83,00 | +%1,59 | TWD 82,20 | TWD 83,00 | TWD 81,80 | 1,85M |
| 2026-08-19 | TWD 81,70 | -%0,24 | TWD 81,40 | TWD 82,20 | TWD 81,20 | 2,42M |
| 2026-08-18 | TWD 81,90 | -%2,03 | TWD 83,10 | TWD 83,10 | TWD 81,40 | 2,62M |
| 2026-08-17 | TWD 83,60 | -%0,36 | TWD 82,70 | TWD 84,20 | TWD 82,00 | 3,49M |
| 2026-08-14 | TWD 83,90 | +%5,93 | TWD 85,50 | TWD 86,00 | TWD 82,60 | 11,77M |
| 2026-08-13 | TWD 79,20 | %0,00 | TWD 79,40 | TWD 79,50 | TWD 78,10 | 2,76M |
| 2026-08-12 | TWD 79,20 | +%0,51 | TWD 79,00 | TWD 79,40 | TWD 78,10 | 3,28M |
| 2026-08-11 | TWD 78,80 | +%1,55 | TWD 76,80 | TWD 79,00 | TWD 76,80 | 3,29M |
| 2026-08-10 | TWD 77,60 | +%1,17 | TWD 76,80 | TWD 77,60 | TWD 76,00 | 2,10M |
| 2026-08-07 | TWD 76,70 | +%0,26 | TWD 77,00 | TWD 78,30 | TWD 75,80 | 4,04M |
| 2026-08-06 | TWD 76,50 | +%4,94 | TWD 74,00 | TWD 76,50 | TWD 73,70 | 4,20M |
| 2026-08-05 | TWD 72,90 | +%1,25 | TWD 72,40 | TWD 73,30 | TWD 72,30 | 1,43M |
| 2026-08-04 | TWD 72,00 | +%0,84 | TWD 70,70 | TWD 72,00 | TWD 70,70 | 1,09M |
| 2026-08-03 | TWD 71,40 | +%0,28 | TWD 71,20 | TWD 71,90 | TWD 70,90 | 1,59M |
| 2026-07-31 | TWD 71,20 | -%0,28 | TWD 72,10 | TWD 73,40 | TWD 71,20 | 3,36M |
| 2026-07-30 | TWD 71,40 | +%1,28 | TWD 70,60 | TWD 71,90 | TWD 70,00 | 3,27M |
| 2026-07-29 | TWD 70,50 | +%0,57 | TWD 71,00 | TWD 71,50 | TWD 68,80 | 3,53M |
| 2026-07-28 | TWD 70,10 | -%3,97 | TWD 72,40 | TWD 72,40 | TWD 70,00 | 4,89M |
| 2026-07-27 | TWD 73,00 | +%1,25 | TWD 72,70 | TWD 73,10 | TWD 72,00 | 1,48M |
| 2026-07-24 | TWD 72,10 | -%1,10 | TWD 72,80 | TWD 73,20 | TWD 71,60 | 1,87M |
| 2026-07-23 | TWD 72,90 | -%0,41 | TWD 73,20 | TWD 73,80 | TWD 72,50 | 1,37M |
| 2026-07-22 | TWD 73,20 | -%0,54 | TWD 73,70 | TWD 74,40 | TWD 73,10 | 1,96M |
| 2026-07-21 | TWD 73,60 | +%1,52 | TWD 72,60 | TWD 73,60 | TWD 72,60 | 2,84M |
| 2026-07-20 | TWD 72,50 | -%1,49 | TWD 74,50 | TWD 74,50 | TWD 71,60 | 3,68M |
| 2026-07-17 | TWD 73,60 | -%2,65 | TWD 74,90 | TWD 75,50 | TWD 73,50 | 2,51M |
| 2026-07-16 | TWD 75,60 | %0,00 | TWD 76,00 | TWD 76,20 | TWD 75,20 | 1,57M |
| 2026-07-15 | TWD 75,60 | +%0,27 | TWD 76,30 | TWD 76,80 | TWD 75,60 | 1,92M |
| 2026-07-14 | TWD 75,40 | +%0,27 | TWD 75,50 | TWD 75,60 | TWD 73,70 | 2,65M |
| 2026-07-13 | TWD 75,20 | -%0,79 | TWD 76,00 | TWD 77,00 | TWD 75,20 | 2,60M |
| 2026-07-10 | TWD 75,80 | %0,00 | TWD 75,80 | TWD 75,80 | TWD 75,80 | 0 |
| 2026-07-09 | TWD 75,80 | -%0,52 | TWD 76,80 | TWD 76,80 | TWD 75,70 | 2,25M |
| 2026-07-08 | TWD 76,20 | -%1,80 | TWD 77,60 | TWD 77,60 | TWD 76,00 | 2,30M |
| 2026-07-07 | TWD 77,60 | -%0,51 | TWD 78,60 | TWD 78,60 | TWD 77,20 | 2,94M |
| 2026-07-06 | TWD 78,00 | +%1,04 | TWD 78,00 | TWD 78,30 | TWD 77,10 | 3,42M |
| 2026-07-03 | TWD 77,20 | +%2,39 | TWD 75,50 | TWD 77,50 | TWD 75,50 | 2,56M |
| 2026-07-02 | TWD 75,40 | -%0,92 | TWD 75,90 | TWD 75,90 | TWD 74,60 | 5,01M |
| 2026-07-01 | TWD 76,10 | -%1,68 | TWD 77,70 | TWD 77,70 | TWD 76,00 | 4,06M |
| 2026-06-30 | TWD 77,40 | +%1,57 | TWD 76,50 | TWD 78,00 | TWD 76,20 | 3,97M |
| 2026-06-29 | TWD 76,20 | -%1,42 | TWD 77,50 | TWD 78,50 | TWD 75,80 | 6,68M |
| 2026-06-26 | TWD 77,30 | -%2,89 | TWD 79,40 | TWD 79,40 | TWD 77,30 | 6,82M |
| 2026-06-25 | TWD 79,60 | +%0,13 | TWD 80,00 | TWD 80,30 | TWD 78,10 | 9,65M |
| 2026-06-24 | TWD 79,50 | +%0,13 | TWD 80,00 | TWD 80,00 | TWD 77,50 | 13,29M |
| 2026-06-23 | TWD 79,40 | -%6,37 | TWD 84,90 | TWD 85,00 | TWD 79,40 | 16,27M |
| 2026-06-22 | TWD 84,80 | -%14,52 | TWD 88,50 | TWD 88,60 | TWD 84,80 | 19,92M |
| 2026-06-18 | TWD 99,20 | -%3,22 | TWD 102,50 | TWD 104,00 | TWD 98,90 | 9,97M |
| 2026-06-17 | TWD 102,50 | +%2,50 | TWD 101,00 | TWD 103,00 | TWD 99,70 | 3,82M |
| 2026-06-16 | TWD 100,00 | -%4,76 | TWD 105,00 | TWD 105,00 | TWD 99,60 | 4,00M |
| 2026-06-15 | TWD 105,00 | +%5,53 | TWD 101,50 | TWD 105,00 | TWD 100,00 | 5,33M |
| 2026-06-12 | TWD 99,50 | -%2,45 | TWD 101,50 | TWD 103,00 | TWD 99,50 | 4,90M |
| 2026-06-11 | TWD 102,00 | -%4,67 | TWD 107,00 | TWD 108,00 | TWD 99,90 | 9,76M |
| 2026-06-10 | TWD 107,00 | +%1,90 | TWD 103,00 | TWD 108,00 | TWD 102,00 | 10,40M |
| 2026-06-09 | TWD 105,00 | +%7,36 | TWD 98,30 | TWD 105,00 | TWD 97,20 | 10,80M |
| 2026-06-08 | TWD 97,80 | -%0,10 | TWD 93,00 | TWD 97,80 | TWD 93,00 | 8,64M |
| 2026-06-05 | TWD 97,90 | +%1,45 | TWD 96,80 | TWD 98,00 | TWD 94,30 | 8,89M |
| 2026-06-04 | TWD 96,50 | +%2,33 | TWD 94,00 | TWD 97,00 | TWD 92,60 | 8,45M |
| 2026-06-03 | TWD 94,30 | +%2,39 | TWD 93,40 | TWD 96,50 | TWD 91,60 | 14,89M |
| 2026-06-02 | TWD 92,10 | +%5,26 | TWD 87,80 | TWD 93,90 | TWD 87,80 | 14,65M |
| 2026-06-01 | TWD 87,50 | -%7,99 | TWD 91,10 | TWD 92,60 | TWD 86,90 | 18,75M |
| 2026-05-29 | TWD 95,10 | +%9,94 | TWD 95,10 | TWD 95,10 | TWD 91,80 | 11,05M |
| 2026-05-28 | TWD 86,50 | +%9,91 | TWD 86,50 | TWD 86,50 | TWD 86,50 | 4,11M |
| 2026-05-27 | TWD 78,70 | -%1,75 | TWD 80,60 | TWD 80,60 | TWD 78,60 | 2,70M |