Far Eastern New Century Corporation 1402
TWSE · Tayvan · Proses Endüstrileri
TWD 27,95-0,30 (-%1,06)
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 27,95 | -%1,06 | TWD 28,20 | TWD 28,25 | TWD 27,70 | 14,59M |
| 2026-09-30 | TWD 28,25 | +%1,80 | TWD 27,95 | TWD 28,30 | TWD 27,85 | 7,08M |
| 2026-09-29 | TWD 27,75 | -%1,42 | TWD 28,15 | TWD 28,25 | TWD 27,70 | 5,96M |
| 2026-09-24 | TWD 28,15 | +%0,90 | TWD 27,80 | TWD 28,20 | TWD 27,80 | 4,83M |
| 2026-09-23 | TWD 27,90 | +%0,18 | TWD 27,90 | TWD 28,20 | TWD 27,75 | 5,44M |
| 2026-09-22 | TWD 27,85 | %0,00 | TWD 28,10 | TWD 28,10 | TWD 27,60 | 4,69M |
| 2026-09-21 | TWD 27,85 | -%0,89 | TWD 28,10 | TWD 28,20 | TWD 27,75 | 5,90M |
| 2026-09-18 | TWD 28,10 | %0,00 | TWD 28,10 | TWD 28,15 | TWD 27,70 | 16,18M |
| 2026-09-17 | TWD 28,10 | +%2,55 | TWD 27,45 | TWD 28,20 | TWD 27,35 | 9,56M |
| 2026-09-16 | TWD 27,40 | -%1,44 | TWD 27,90 | TWD 27,90 | TWD 27,35 | 11,70M |
| 2026-09-15 | TWD 27,80 | -%1,07 | TWD 28,05 | TWD 28,05 | TWD 27,70 | 9,01M |
| 2026-09-14 | TWD 28,10 | -%1,92 | TWD 28,40 | TWD 28,45 | TWD 28,05 | 8,37M |
| 2026-09-11 | TWD 28,65 | %0,00 | TWD 28,30 | TWD 28,80 | TWD 28,30 | 8,62M |
| 2026-09-10 | TWD 28,65 | -%0,17 | TWD 28,45 | TWD 28,65 | TWD 28,35 | 6,85M |
| 2026-09-09 | TWD 28,70 | +%0,17 | TWD 28,45 | TWD 28,75 | TWD 28,35 | 6,30M |
| 2026-09-08 | TWD 28,65 | -%0,17 | TWD 28,70 | TWD 28,75 | TWD 28,35 | 7,41M |
| 2026-09-07 | TWD 28,70 | -%1,54 | TWD 29,20 | TWD 29,20 | TWD 28,50 | 10,03M |
| 2026-09-04 | TWD 29,15 | +%0,17 | TWD 29,20 | TWD 29,25 | TWD 28,80 | 5,52M |
| 2026-09-03 | TWD 29,10 | %0,00 | TWD 29,15 | TWD 29,40 | TWD 28,80 | 10,23M |
| 2026-09-02 | TWD 29,10 | -%1,02 | TWD 29,35 | TWD 29,40 | TWD 28,95 | 5,63M |
| 2026-09-01 | TWD 29,40 | +%3,70 | TWD 28,30 | TWD 29,45 | TWD 28,30 | 16,07M |
| 2026-08-31 | TWD 28,35 | +%0,89 | TWD 28,10 | TWD 28,60 | TWD 27,90 | 14,78M |
| 2026-08-28 | TWD 28,10 | -%1,06 | TWD 28,35 | TWD 28,35 | TWD 28,00 | 8,98M |
| 2026-08-27 | TWD 28,40 | -%0,53 | TWD 28,60 | TWD 28,75 | TWD 28,20 | 8,87M |
| 2026-08-26 | TWD 28,55 | -%1,55 | TWD 29,00 | TWD 29,05 | TWD 28,30 | 15,02M |
| 2026-08-25 | TWD 29,00 | -%1,53 | TWD 29,35 | TWD 29,75 | TWD 28,85 | 12,69M |
| 2026-08-24 | TWD 29,45 | -%2,97 | TWD 30,30 | TWD 30,65 | TWD 29,05 | 26,14M |
| 2026-08-21 | TWD 30,35 | +%3,94 | TWD 29,25 | TWD 30,60 | TWD 29,05 | 40,14M |
| 2026-08-20 | TWD 29,20 | +%4,29 | TWD 28,15 | TWD 29,45 | TWD 28,15 | 37,67M |
| 2026-08-19 | TWD 28,00 | +%0,72 | TWD 27,70 | TWD 28,05 | TWD 27,30 | 13,22M |
| 2026-08-18 | TWD 27,80 | +%0,91 | TWD 27,50 | TWD 27,80 | TWD 27,40 | 11,12M |
| 2026-08-17 | TWD 27,55 | +%1,66 | TWD 27,10 | TWD 27,55 | TWD 27,00 | 9,04M |
| 2026-08-14 | TWD 27,10 | +%0,56 | TWD 27,00 | TWD 27,10 | TWD 26,65 | 12,03M |
| 2026-08-13 | TWD 26,95 | -%2,18 | TWD 27,70 | TWD 27,70 | TWD 26,85 | 21,18M |
| 2026-08-12 | TWD 27,55 | +%0,92 | TWD 27,30 | TWD 27,90 | TWD 27,30 | 23,48M |
| 2026-08-11 | TWD 27,30 | +%0,18 | TWD 27,50 | TWD 27,50 | TWD 26,95 | 20,17M |
| 2026-08-10 | TWD 27,25 | -%0,91 | TWD 27,40 | TWD 27,60 | TWD 27,15 | 17,98M |
| 2026-08-07 | TWD 27,50 | +%1,85 | TWD 26,90 | TWD 27,60 | TWD 26,90 | 21,17M |
| 2026-08-06 | TWD 27,00 | +%1,12 | TWD 26,60 | TWD 27,10 | TWD 26,60 | 19,92M |
| 2026-08-05 | TWD 26,70 | -%1,66 | TWD 27,10 | TWD 27,15 | TWD 26,60 | 21,16M |
| 2026-08-04 | TWD 27,15 | +%0,93 | TWD 26,70 | TWD 27,15 | TWD 26,70 | 13,33M |
| 2026-08-03 | TWD 26,90 | -%0,92 | TWD 27,00 | TWD 27,25 | TWD 26,80 | 10,30M |
| 2026-07-31 | TWD 27,15 | %0,00 | TWD 27,40 | TWD 27,65 | TWD 27,00 | 23,03M |
| 2026-07-30 | TWD 27,15 | -%0,37 | TWD 27,40 | TWD 27,40 | TWD 26,80 | 13,93M |
| 2026-07-29 | TWD 27,25 | -%0,55 | TWD 27,65 | TWD 27,75 | TWD 26,70 | 16,94M |
| 2026-07-28 | TWD 27,40 | -%0,18 | TWD 27,50 | TWD 27,70 | TWD 27,20 | 10,99M |
| 2026-07-27 | TWD 27,45 | +%0,37 | TWD 27,45 | TWD 27,70 | TWD 27,40 | 16,63M |
| 2026-07-24 | TWD 27,35 | +%0,55 | TWD 27,00 | TWD 27,65 | TWD 27,00 | 26,21M |
| 2026-07-23 | TWD 27,20 | %0,00 | TWD 27,45 | TWD 27,50 | TWD 26,90 | 18,66M |
| 2026-07-22 | TWD 27,20 | -%0,55 | TWD 27,35 | TWD 27,85 | TWD 27,20 | 15,92M |
| 2026-07-21 | TWD 27,35 | +%0,18 | TWD 27,55 | TWD 27,85 | TWD 27,35 | 18,70M |
| 2026-07-20 | TWD 27,30 | -%1,44 | TWD 27,90 | TWD 28,15 | TWD 27,25 | 18,73M |
| 2026-07-17 | TWD 27,70 | -%0,36 | TWD 27,60 | TWD 28,20 | TWD 27,60 | 22,96M |
| 2026-07-16 | TWD 27,80 | +%0,91 | TWD 27,35 | TWD 27,90 | TWD 27,30 | 21,79M |
| 2026-07-15 | TWD 27,55 | +%4,55 | TWD 26,50 | TWD 27,75 | TWD 26,25 | 35,83M |
| 2026-07-14 | TWD 26,35 | -%1,86 | TWD 25,75 | TWD 26,70 | TWD 25,75 | 42,77M |
| 2026-07-13 | TWD 26,85 | -%2,19 | TWD 27,45 | TWD 27,70 | TWD 26,80 | 44,86M |
| 2026-07-10 | TWD 27,45 | %0,00 | TWD 27,45 | TWD 27,45 | TWD 27,45 | 0 |
| 2026-07-09 | TWD 27,45 | -%1,44 | TWD 27,75 | TWD 27,95 | TWD 27,20 | 26,17M |
| 2026-07-08 | TWD 27,85 | -%1,76 | TWD 28,45 | TWD 28,75 | TWD 27,70 | 27,90M |
| 2026-07-07 | TWD 28,35 | -%2,58 | TWD 29,05 | TWD 29,10 | TWD 28,20 | 21,63M |
| 2026-07-06 | TWD 29,10 | %0,00 | TWD 29,30 | TWD 29,80 | TWD 29,05 | 12,51M |
| 2026-07-03 | TWD 29,10 | +%2,46 | TWD 28,25 | TWD 29,90 | TWD 28,25 | 25,41M |
| 2026-07-02 | TWD 28,40 | +%0,35 | TWD 28,20 | TWD 28,65 | TWD 28,20 | 11,09M |
| 2026-07-01 | TWD 28,30 | -%0,70 | TWD 28,40 | TWD 28,60 | TWD 28,15 | 13,64M |
| 2026-06-30 | TWD 28,50 | -%1,89 | TWD 29,10 | TWD 29,20 | TWD 28,00 | 24,20M |
| 2026-06-29 | TWD 29,05 | +%1,93 | TWD 28,70 | TWD 29,10 | TWD 28,50 | 26,18M |
| 2026-06-26 | TWD 28,50 | -%0,35 | TWD 28,55 | TWD 28,80 | TWD 28,30 | 24,66M |
| 2026-06-25 | TWD 28,60 | +%0,53 | TWD 28,55 | TWD 29,25 | TWD 28,45 | 27,54M |
| 2026-06-24 | TWD 28,45 | -%0,70 | TWD 28,55 | TWD 28,85 | TWD 28,20 | 23,77M |
| 2026-06-23 | TWD 28,65 | -%0,52 | TWD 28,75 | TWD 29,00 | TWD 28,45 | 24,49M |
| 2026-06-22 | TWD 28,80 | -%0,17 | TWD 28,90 | TWD 29,10 | TWD 28,45 | 32,38M |
| 2026-06-18 | TWD 28,85 | +%0,17 | TWD 28,85 | TWD 29,30 | TWD 28,75 | 36,13M |
| 2026-06-17 | TWD 28,80 | +%0,88 | TWD 28,55 | TWD 29,15 | TWD 28,25 | 30,87M |
| 2026-06-16 | TWD 28,55 | +%3,63 | TWD 27,60 | TWD 28,75 | TWD 27,50 | 40,05M |
| 2026-06-15 | TWD 27,55 | +%2,04 | TWD 27,25 | TWD 27,60 | TWD 27,00 | 17,94M |
| 2026-06-12 | TWD 27,00 | -%1,46 | TWD 27,70 | TWD 27,70 | TWD 26,70 | 30,20M |
| 2026-06-11 | TWD 27,40 | -%0,90 | TWD 27,65 | TWD 27,90 | TWD 27,35 | 38,30M |
| 2026-06-10 | TWD 27,65 | -%0,18 | TWD 27,55 | TWD 27,95 | TWD 27,15 | 49,50M |
| 2026-06-09 | TWD 27,70 | +%3,55 | TWD 26,75 | TWD 27,90 | TWD 26,75 | 59,33M |
| 2026-06-08 | TWD 26,75 | -%2,90 | TWD 26,70 | TWD 27,05 | TWD 26,40 | 67,85M |
| 2026-06-05 | TWD 27,55 | %0,00 | TWD 27,75 | TWD 28,10 | TWD 27,20 | 71,43M |
| 2026-06-04 | TWD 27,55 | +%0,92 | TWD 27,30 | TWD 28,20 | TWD 27,20 | 64,10M |
| 2026-06-03 | TWD 27,30 | +%4,00 | TWD 26,85 | TWD 27,70 | TWD 26,45 | 96,79M |
| 2026-06-02 | TWD 26,25 | +%4,79 | TWD 25,10 | TWD 26,80 | TWD 25,10 | 125,24M |
| 2026-06-01 | TWD 25,05 | -%2,34 | TWD 25,60 | TWD 25,60 | TWD 24,65 | 78,18M |
| 2026-05-29 | TWD 25,65 | +%3,43 | TWD 24,75 | TWD 25,65 | TWD 24,55 | 330,22M |
| 2026-05-28 | TWD 24,80 | +%5,76 | TWD 23,80 | TWD 24,80 | TWD 23,30 | 105,75M |
| 2026-05-27 | TWD 23,45 | -%9,98 | TWD 25,90 | TWD 25,90 | TWD 23,45 | 161,59M |
| 2026-05-26 | TWD 26,05 | -%4,23 | TWD 26,95 | TWD 27,20 | TWD 25,80 | 52,54M |