Formosa Chemicals & Fibre Corporation 1326
TWSE · Tayvan · Proses Endüstrileri
TWD 71,70+4,00 (+%5,91)
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 71,50 | +%5,61 | TWD 68,80 | TWD 72,60 | TWD 68,20 | 38,35M |
| 2026-10-01 | TWD 67,70 | -%2,87 | TWD 69,40 | TWD 70,90 | TWD 67,50 | 18,52M |
| 2026-09-30 | TWD 69,70 | +%3,26 | TWD 68,30 | TWD 70,50 | TWD 67,60 | 32,75M |
| 2026-09-29 | TWD 67,50 | +%0,75 | TWD 67,10 | TWD 71,40 | TWD 67,10 | 25,46M |
| 2026-09-24 | TWD 67,00 | +%2,45 | TWD 65,00 | TWD 67,20 | TWD 63,80 | 18,62M |
| 2026-09-23 | TWD 65,40 | -%1,65 | TWD 67,00 | TWD 67,20 | TWD 65,10 | 15,62M |
| 2026-09-22 | TWD 66,50 | -%1,92 | TWD 68,40 | TWD 69,20 | TWD 66,50 | 19,85M |
| 2026-09-21 | TWD 67,80 | -%0,44 | TWD 68,30 | TWD 69,00 | TWD 67,60 | 9,87M |
| 2026-09-18 | TWD 68,10 | -%0,73 | TWD 69,10 | TWD 69,20 | TWD 67,10 | 24,25M |
| 2026-09-17 | TWD 68,60 | +%4,26 | TWD 66,30 | TWD 68,70 | TWD 66,10 | 21,95M |
| 2026-09-16 | TWD 65,80 | %0,00 | TWD 66,10 | TWD 67,70 | TWD 65,40 | 15,78M |
| 2026-09-15 | TWD 65,80 | -%2,66 | TWD 66,60 | TWD 66,80 | TWD 64,90 | 23,60M |
| 2026-09-14 | TWD 67,60 | -%3,70 | TWD 70,50 | TWD 70,50 | TWD 66,20 | 27,69M |
| 2026-09-11 | TWD 70,20 | -%1,54 | TWD 70,40 | TWD 71,80 | TWD 69,80 | 18,45M |
| 2026-09-10 | TWD 71,30 | -%0,70 | TWD 72,00 | TWD 72,70 | TWD 70,30 | 22,18M |
| 2026-09-09 | TWD 71,80 | +%1,70 | TWD 70,90 | TWD 73,50 | TWD 70,20 | 37,05M |
| 2026-09-08 | TWD 70,60 | -%1,81 | TWD 72,60 | TWD 72,60 | TWD 70,10 | 23,97M |
| 2026-09-07 | TWD 71,90 | +%3,01 | TWD 70,20 | TWD 75,10 | TWD 69,90 | 57,55M |
| 2026-09-04 | TWD 69,80 | +%0,14 | TWD 70,00 | TWD 70,80 | TWD 67,40 | 41,06M |
| 2026-09-03 | TWD 69,70 | -%4,26 | TWD 72,10 | TWD 78,20 | TWD 69,30 | 81,98M |
| 2026-09-02 | TWD 72,80 | -%2,02 | TWD 74,50 | TWD 74,70 | TWD 70,50 | 62,07M |
| 2026-09-01 | TWD 74,30 | +%8,78 | TWD 69,30 | TWD 74,90 | TWD 67,30 | 118,27M |
| 2026-08-31 | TWD 68,30 | +%9,98 | TWD 62,00 | TWD 68,30 | TWD 61,90 | 70,59M |
| 2026-08-28 | TWD 62,10 | -%1,74 | TWD 63,50 | TWD 64,20 | TWD 62,00 | 23,64M |
| 2026-08-27 | TWD 63,20 | +%4,81 | TWD 61,00 | TWD 64,20 | TWD 60,10 | 37,82M |
| 2026-08-26 | TWD 60,30 | +%3,97 | TWD 57,90 | TWD 60,90 | TWD 57,70 | 28,08M |
| 2026-08-25 | TWD 58,00 | +%1,58 | TWD 56,50 | TWD 58,30 | TWD 56,10 | 10,44M |
| 2026-08-24 | TWD 57,10 | -%4,99 | TWD 59,90 | TWD 60,50 | TWD 56,30 | 33,10M |
| 2026-08-21 | TWD 60,10 | +%2,91 | TWD 59,00 | TWD 60,30 | TWD 58,20 | 19,35M |
| 2026-08-20 | TWD 58,40 | +%3,00 | TWD 57,30 | TWD 60,10 | TWD 57,30 | 23,57M |
| 2026-08-19 | TWD 56,70 | -%4,55 | TWD 59,10 | TWD 59,30 | TWD 56,60 | 26,73M |
| 2026-08-18 | TWD 59,40 | +%0,17 | TWD 59,00 | TWD 61,40 | TWD 59,00 | 25,15M |
| 2026-08-17 | TWD 59,30 | -%1,98 | TWD 60,40 | TWD 61,70 | TWD 59,10 | 18,89M |
| 2026-08-14 | TWD 60,50 | +%1,68 | TWD 60,10 | TWD 61,50 | TWD 59,00 | 26,54M |
| 2026-08-13 | TWD 59,50 | -%0,17 | TWD 60,30 | TWD 61,10 | TWD 59,00 | 21,24M |
| 2026-08-12 | TWD 59,60 | +%2,41 | TWD 58,70 | TWD 60,00 | TWD 58,70 | 20,04M |
| 2026-08-11 | TWD 58,20 | -%1,02 | TWD 58,60 | TWD 58,90 | TWD 56,80 | 19,84M |
| 2026-08-10 | TWD 58,80 | -%0,17 | TWD 59,70 | TWD 59,70 | TWD 57,60 | 18,80M |
| 2026-08-07 | TWD 58,90 | +%1,38 | TWD 59,30 | TWD 60,50 | TWD 58,10 | 25,58M |
| 2026-08-06 | TWD 58,10 | -%0,85 | TWD 58,20 | TWD 59,10 | TWD 57,70 | 13,43M |
| 2026-08-05 | TWD 58,60 | +%0,69 | TWD 59,40 | TWD 61,00 | TWD 58,40 | 25,01M |
| 2026-08-04 | TWD 58,20 | +%3,37 | TWD 55,50 | TWD 59,30 | TWD 55,50 | 28,58M |
| 2026-08-03 | TWD 56,30 | -%1,92 | TWD 56,60 | TWD 57,30 | TWD 55,60 | 28,71M |
| 2026-07-31 | TWD 57,40 | +%1,77 | TWD 60,00 | TWD 61,30 | TWD 56,70 | 46,96M |
| 2026-07-30 | TWD 56,40 | -%3,59 | TWD 59,50 | TWD 59,80 | TWD 55,80 | 44,18M |
| 2026-07-29 | TWD 58,50 | -%3,94 | TWD 61,40 | TWD 62,00 | TWD 56,60 | 50,38M |
| 2026-07-28 | TWD 60,90 | -%6,31 | TWD 61,80 | TWD 62,80 | TWD 60,70 | 39,55M |
| 2026-07-27 | TWD 65,00 | -%3,70 | TWD 65,90 | TWD 67,40 | TWD 62,60 | 50,46M |
| 2026-07-24 | TWD 67,50 | -%5,86 | TWD 72,00 | TWD 72,60 | TWD 66,80 | 79,62M |
| 2026-07-23 | TWD 71,70 | +%1,56 | TWD 71,70 | TWD 77,60 | TWD 70,80 | 159,54M |
| 2026-07-22 | TWD 70,60 | +%2,92 | TWD 68,80 | TWD 73,50 | TWD 68,30 | 93,56M |
| 2026-07-21 | TWD 68,60 | +%6,85 | TWD 65,00 | TWD 70,40 | TWD 64,80 | 74,51M |
| 2026-07-20 | TWD 64,20 | -%2,87 | TWD 67,20 | TWD 67,40 | TWD 63,70 | 52,17M |
| 2026-07-17 | TWD 66,10 | -%4,06 | TWD 67,50 | TWD 70,50 | TWD 65,40 | 81,30M |
| 2026-07-16 | TWD 68,90 | -%2,68 | TWD 71,00 | TWD 73,00 | TWD 68,40 | 110,07M |
| 2026-07-15 | TWD 70,80 | +%5,67 | TWD 68,10 | TWD 72,40 | TWD 67,10 | 123,39M |
| 2026-07-14 | TWD 67,00 | +%3,08 | TWD 65,30 | TWD 67,20 | TWD 63,80 | 94,25M |
| 2026-07-13 | TWD 65,00 | +%8,33 | TWD 60,00 | TWD 66,00 | TWD 60,00 | 95,73M |
| 2026-07-10 | TWD 60,00 | %0,00 | TWD 60,00 | TWD 60,00 | TWD 60,00 | 0 |
| 2026-07-09 | TWD 60,00 | -%7,26 | TWD 64,70 | TWD 64,70 | TWD 59,40 | 58,58M |
| 2026-07-08 | TWD 64,70 | +%2,21 | TWD 63,80 | TWD 66,40 | TWD 63,40 | 73,83M |
| 2026-07-07 | TWD 63,30 | -%6,36 | TWD 66,80 | TWD 66,80 | TWD 63,30 | 52,04M |
| 2026-07-06 | TWD 67,60 | -%0,59 | TWD 72,80 | TWD 73,00 | TWD 67,20 | 129,14M |
| 2026-07-03 | TWD 68,00 | +%9,85 | TWD 63,00 | TWD 68,00 | TWD 62,90 | 97,25M |
| 2026-07-02 | TWD 61,90 | +%9,95 | TWD 55,50 | TWD 61,90 | TWD 55,10 | 64,23M |
| 2026-07-01 | TWD 56,30 | +%3,11 | TWD 56,10 | TWD 57,90 | TWD 55,40 | 34,65M |
| 2026-06-30 | TWD 54,60 | -%0,55 | TWD 55,60 | TWD 56,70 | TWD 54,00 | 22,32M |
| 2026-06-29 | TWD 54,90 | +%1,29 | TWD 54,40 | TWD 55,50 | TWD 53,10 | 17,03M |
| 2026-06-26 | TWD 54,20 | -%8,91 | TWD 58,30 | TWD 58,30 | TWD 53,80 | 46,05M |
| 2026-06-25 | TWD 59,50 | +%3,12 | TWD 58,70 | TWD 62,30 | TWD 58,20 | 83,37M |
| 2026-06-24 | TWD 57,70 | +%8,66 | TWD 52,50 | TWD 57,70 | TWD 51,30 | 66,87M |
| 2026-06-23 | TWD 53,10 | -%5,52 | TWD 58,50 | TWD 59,20 | TWD 53,00 | 51,43M |
| 2026-06-22 | TWD 56,20 | +%3,69 | TWD 55,00 | TWD 57,20 | TWD 54,10 | 33,07M |
| 2026-06-18 | TWD 54,20 | +%0,93 | TWD 54,60 | TWD 55,20 | TWD 53,70 | 31,13M |
| 2026-06-17 | TWD 53,70 | +%3,07 | TWD 52,10 | TWD 55,20 | TWD 51,10 | 33,28M |
| 2026-06-16 | TWD 52,10 | +%0,97 | TWD 52,80 | TWD 55,00 | TWD 51,80 | 40,84M |
| 2026-06-15 | TWD 51,60 | +%5,74 | TWD 50,00 | TWD 51,90 | TWD 49,50 | 28,15M |
| 2026-06-12 | TWD 48,80 | +%5,51 | TWD 47,25 | TWD 49,10 | TWD 47,20 | 21,64M |
| 2026-06-11 | TWD 46,25 | +%0,11 | TWD 46,30 | TWD 47,30 | TWD 45,25 | 16,23M |
| 2026-06-10 | TWD 46,20 | -%4,25 | TWD 47,70 | TWD 48,35 | TWD 46,15 | 24,58M |
| 2026-06-09 | TWD 48,25 | -%1,03 | TWD 48,60 | TWD 49,35 | TWD 48,10 | 24,28M |
| 2026-06-08 | TWD 48,75 | -%7,67 | TWD 49,65 | TWD 50,70 | TWD 48,00 | 29,54M |
| 2026-06-05 | TWD 52,80 | -%4,35 | TWD 54,90 | TWD 55,00 | TWD 51,60 | 32,54M |
| 2026-06-04 | TWD 55,20 | -%2,30 | TWD 57,00 | TWD 59,00 | TWD 55,20 | 59,67M |
| 2026-06-03 | TWD 56,50 | +%3,86 | TWD 56,50 | TWD 57,80 | TWD 53,80 | 68,56M |
| 2026-06-02 | TWD 54,40 | +%1,12 | TWD 54,00 | TWD 56,90 | TWD 52,80 | 92,77M |
| 2026-06-01 | TWD 53,80 | +%7,82 | TWD 51,40 | TWD 54,50 | TWD 50,00 | 73,95M |
| 2026-05-29 | TWD 49,90 | +%9,91 | TWD 45,95 | TWD 49,90 | TWD 45,80 | 66,77M |
| 2026-05-28 | TWD 45,40 | -%0,11 | TWD 46,80 | TWD 46,85 | TWD 45,05 | 29,42M |
| 2026-05-27 | TWD 45,45 | +%2,13 | TWD 45,00 | TWD 45,85 | TWD 44,75 | 20,25M |