Shinkong Synthetic Fibers Corporation 1409
TWSE · Tayvan · Proses Endüstrileri
TWD 24,90+0,50 (+%2,05)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 24,85 | +%1,84 | TWD 24,40 | TWD 25,20 | TWD 24,30 | 9,78M |
| 2026-10-01 | TWD 24,40 | -%2,01 | TWD 24,60 | TWD 24,75 | TWD 24,30 | 8,68M |
| 2026-09-30 | TWD 24,90 | +%2,26 | TWD 24,50 | TWD 24,95 | TWD 24,35 | 14,15M |
| 2026-09-29 | TWD 24,35 | +%0,21 | TWD 24,40 | TWD 24,75 | TWD 24,20 | 5,88M |
| 2026-09-24 | TWD 24,30 | +%0,83 | TWD 24,10 | TWD 24,40 | TWD 23,85 | 4,64M |
| 2026-09-23 | TWD 24,10 | %0,00 | TWD 24,35 | TWD 24,35 | TWD 24,05 | 5,51M |
| 2026-09-22 | TWD 24,10 | -%1,43 | TWD 24,60 | TWD 24,75 | TWD 24,10 | 9,05M |
| 2026-09-21 | TWD 24,45 | -%0,20 | TWD 24,70 | TWD 24,70 | TWD 24,35 | 5,97M |
| 2026-09-18 | TWD 24,50 | -%1,21 | TWD 25,15 | TWD 25,15 | TWD 24,50 | 7,52M |
| 2026-09-17 | TWD 24,80 | +%3,55 | TWD 24,10 | TWD 25,10 | TWD 24,10 | 13,17M |
| 2026-09-16 | TWD 23,95 | +%0,21 | TWD 23,90 | TWD 24,10 | TWD 23,80 | 8,24M |
| 2026-09-15 | TWD 23,90 | -%1,85 | TWD 24,25 | TWD 24,25 | TWD 23,80 | 9,68M |
| 2026-09-14 | TWD 24,35 | -%0,41 | TWD 24,20 | TWD 24,65 | TWD 23,90 | 9,91M |
| 2026-09-11 | TWD 24,45 | -%2,78 | TWD 24,10 | TWD 24,50 | TWD 24,10 | 15,03M |
| 2026-09-10 | TWD 25,15 | -%6,33 | TWD 26,85 | TWD 26,85 | TWD 24,75 | 63,91M |
| 2026-09-09 | TWD 26,85 | +%9,82 | TWD 25,30 | TWD 26,85 | TWD 25,05 | 88,66M |
| 2026-09-08 | TWD 24,45 | +%0,41 | TWD 24,45 | TWD 24,70 | TWD 24,00 | 8,70M |
| 2026-09-07 | TWD 24,35 | -%0,81 | TWD 24,70 | TWD 24,80 | TWD 24,20 | 7,30M |
| 2026-09-04 | TWD 24,55 | -%0,20 | TWD 24,90 | TWD 24,90 | TWD 24,00 | 10,68M |
| 2026-09-03 | TWD 24,60 | -%2,96 | TWD 25,25 | TWD 26,45 | TWD 24,60 | 22,92M |
| 2026-09-02 | TWD 25,35 | -%1,17 | TWD 25,25 | TWD 26,60 | TWD 25,25 | 25,43M |
| 2026-09-01 | TWD 25,65 | +%4,27 | TWD 25,00 | TWD 27,05 | TWD 25,00 | 65,31M |
| 2026-08-31 | TWD 24,60 | +%1,23 | TWD 24,05 | TWD 24,65 | TWD 23,70 | 11,56M |
| 2026-08-28 | TWD 24,30 | -%2,80 | TWD 25,20 | TWD 25,20 | TWD 24,10 | 19,52M |
| 2026-08-27 | TWD 25,00 | +%0,60 | TWD 24,25 | TWD 25,10 | TWD 24,20 | 14,31M |
| 2026-08-26 | TWD 24,85 | +%1,64 | TWD 24,65 | TWD 25,20 | TWD 24,60 | 12,63M |
| 2026-08-25 | TWD 24,45 | +%0,62 | TWD 24,35 | TWD 24,75 | TWD 24,10 | 7,01M |
| 2026-08-24 | TWD 24,30 | -%0,82 | TWD 24,65 | TWD 24,90 | TWD 24,30 | 8,23M |
| 2026-08-21 | TWD 24,50 | +%0,41 | TWD 24,40 | TWD 24,65 | TWD 24,30 | 7,75M |
| 2026-08-20 | TWD 24,40 | +%1,24 | TWD 24,35 | TWD 24,75 | TWD 24,20 | 6,05M |
| 2026-08-19 | TWD 24,10 | -%1,03 | TWD 24,00 | TWD 24,45 | TWD 24,00 | 6,17M |
| 2026-08-18 | TWD 24,35 | -%0,20 | TWD 24,20 | TWD 24,55 | TWD 24,00 | 8,43M |
| 2026-08-17 | TWD 24,40 | -%3,37 | TWD 25,25 | TWD 25,40 | TWD 24,30 | 12,87M |
| 2026-08-14 | TWD 25,25 | +%0,40 | TWD 25,20 | TWD 25,65 | TWD 24,80 | 20,00M |
| 2026-08-13 | TWD 25,15 | +%1,41 | TWD 25,00 | TWD 25,50 | TWD 24,65 | 15,59M |
| 2026-08-12 | TWD 24,80 | +%2,27 | TWD 24,35 | TWD 25,30 | TWD 24,35 | 14,38M |
| 2026-08-11 | TWD 24,25 | -%2,02 | TWD 24,80 | TWD 25,35 | TWD 23,70 | 30,19M |
| 2026-08-10 | TWD 24,75 | +%10,00 | TWD 24,75 | TWD 24,75 | TWD 24,75 | 6,24M |
| 2026-08-07 | TWD 22,50 | -%0,44 | TWD 22,65 | TWD 22,80 | TWD 22,40 | 4,22M |
| 2026-08-06 | TWD 22,60 | %0,00 | TWD 22,50 | TWD 23,10 | TWD 22,25 | 7,87M |
| 2026-08-05 | TWD 22,60 | %0,00 | TWD 23,00 | TWD 23,20 | TWD 22,40 | 9,14M |
| 2026-08-04 | TWD 22,60 | +%3,67 | TWD 21,45 | TWD 22,70 | TWD 21,45 | 8,72M |
| 2026-08-03 | TWD 21,80 | +%5,06 | TWD 20,80 | TWD 22,05 | TWD 20,75 | 12,43M |
| 2026-07-31 | TWD 20,75 | +%2,72 | TWD 21,00 | TWD 21,20 | TWD 20,50 | 14,22M |
| 2026-07-30 | TWD 20,20 | -%0,98 | TWD 20,25 | TWD 20,70 | TWD 19,90 | 11,59M |
| 2026-07-29 | TWD 20,40 | -%4,23 | TWD 21,60 | TWD 21,60 | TWD 19,85 | 18,82M |
| 2026-07-28 | TWD 21,30 | -%5,75 | TWD 22,20 | TWD 22,20 | TWD 21,05 | 12,58M |
| 2026-07-27 | TWD 22,60 | -%3,21 | TWD 23,00 | TWD 23,10 | TWD 22,10 | 13,18M |
| 2026-07-24 | TWD 23,35 | -%1,89 | TWD 23,55 | TWD 23,80 | TWD 23,15 | 7,54M |
| 2026-07-23 | TWD 23,80 | -%2,46 | TWD 24,50 | TWD 24,90 | TWD 23,55 | 12,35M |
| 2026-07-22 | TWD 24,40 | +%1,24 | TWD 24,35 | TWD 25,00 | TWD 24,30 | 10,41M |
| 2026-07-21 | TWD 24,10 | +%1,69 | TWD 24,00 | TWD 24,20 | TWD 23,70 | 10,99M |
| 2026-07-20 | TWD 23,70 | -%2,47 | TWD 24,30 | TWD 24,50 | TWD 22,60 | 21,12M |
| 2026-07-17 | TWD 24,30 | -%6,54 | TWD 25,50 | TWD 25,60 | TWD 24,10 | 24,06M |
| 2026-07-16 | TWD 26,00 | +%0,39 | TWD 26,00 | TWD 26,65 | TWD 25,70 | 20,03M |
| 2026-07-15 | TWD 25,90 | -%1,89 | TWD 26,30 | TWD 26,50 | TWD 25,60 | 22,42M |
| 2026-07-14 | TWD 26,40 | +%2,33 | TWD 25,45 | TWD 26,80 | TWD 24,90 | 38,02M |
| 2026-07-13 | TWD 25,80 | -%2,82 | TWD 26,65 | TWD 26,90 | TWD 25,40 | 36,29M |
| 2026-07-10 | TWD 26,55 | %0,00 | TWD 26,55 | TWD 26,55 | TWD 26,55 | 0 |
| 2026-07-09 | TWD 26,55 | -%9,23 | TWD 29,40 | TWD 29,40 | TWD 26,50 | 77,15M |
| 2026-07-08 | TWD 29,25 | -%7,73 | TWD 32,85 | TWD 32,90 | TWD 28,90 | 105,75M |
| 2026-07-07 | TWD 31,70 | +%4,79 | TWD 31,35 | TWD 33,25 | TWD 30,80 | 204,94M |
| 2026-07-06 | TWD 30,25 | -%2,42 | TWD 34,10 | TWD 34,10 | TWD 29,50 | 144,58M |
| 2026-07-03 | TWD 31,00 | +%9,93 | TWD 28,20 | TWD 31,00 | TWD 27,90 | 78,80M |
| 2026-07-02 | TWD 28,20 | +%9,94 | TWD 25,30 | TWD 28,20 | TWD 25,25 | 37,17M |
| 2026-07-01 | TWD 25,65 | -%1,54 | TWD 26,45 | TWD 26,70 | TWD 25,50 | 16,32M |
| 2026-06-30 | TWD 26,05 | +%0,58 | TWD 26,50 | TWD 26,65 | TWD 25,90 | 12,88M |
| 2026-06-29 | TWD 25,90 | -%0,77 | TWD 26,05 | TWD 26,90 | TWD 25,40 | 24,99M |
| 2026-06-26 | TWD 26,10 | -%3,51 | TWD 26,90 | TWD 27,45 | TWD 26,05 | 22,53M |
| 2026-06-25 | TWD 27,05 | -%3,22 | TWD 28,00 | TWD 29,20 | TWD 27,05 | 46,40M |
| 2026-06-24 | TWD 27,95 | -%2,10 | TWD 27,60 | TWD 29,30 | TWD 27,10 | 46,04M |
| 2026-06-23 | TWD 28,55 | +%1,42 | TWD 28,50 | TWD 29,25 | TWD 27,55 | 72,88M |
| 2026-06-22 | TWD 28,15 | +%9,96 | TWD 25,60 | TWD 28,15 | TWD 25,00 | 36,13M |
| 2026-06-18 | TWD 25,60 | -%8,41 | TWD 25,95 | TWD 26,85 | TWD 25,40 | 39,94M |
| 2026-06-17 | TWD 27,95 | +%3,90 | TWD 27,10 | TWD 28,30 | TWD 27,10 | 17,87M |
| 2026-06-16 | TWD 26,90 | +%5,70 | TWD 25,80 | TWD 26,90 | TWD 25,75 | 15,26M |
| 2026-06-15 | TWD 25,45 | -%0,20 | TWD 26,40 | TWD 26,50 | TWD 25,00 | 12,51M |
| 2026-06-12 | TWD 25,50 | +%3,45 | TWD 25,45 | TWD 25,80 | TWD 25,10 | 7,74M |
| 2026-06-11 | TWD 24,65 | -%3,14 | TWD 25,45 | TWD 25,45 | TWD 23,25 | 12,21M |
| 2026-06-10 | TWD 25,45 | +%2,21 | TWD 25,45 | TWD 26,00 | TWD 25,00 | 13,12M |
| 2026-06-09 | TWD 24,90 | +%0,40 | TWD 26,00 | TWD 26,00 | TWD 24,50 | 13,76M |
| 2026-06-08 | TWD 24,80 | -%5,16 | TWD 24,35 | TWD 25,00 | TWD 23,55 | 25,01M |
| 2026-06-05 | TWD 26,15 | -%4,21 | TWD 26,10 | TWD 27,10 | TWD 24,60 | 44,66M |
| 2026-06-04 | TWD 27,30 | -%9,90 | TWD 29,95 | TWD 29,95 | TWD 27,30 | 41,84M |
| 2026-06-03 | TWD 30,30 | +%9,98 | TWD 30,30 | TWD 30,30 | TWD 30,30 | 10,18M |
| 2026-06-02 | TWD 27,55 | +%9,98 | TWD 27,55 | TWD 27,55 | TWD 27,55 | 25,69M |
| 2026-06-01 | TWD 25,05 | +%9,87 | TWD 25,05 | TWD 25,05 | TWD 25,05 | 8,53M |
| 2026-05-29 | TWD 22,80 | +%9,88 | TWD 22,80 | TWD 22,80 | TWD 22,80 | 18,47M |
| 2026-05-28 | TWD 20,75 | +%9,79 | TWD 19,35 | TWD 20,75 | TWD 19,20 | 83,97M |
| 2026-05-27 | TWD 18,90 | +%7,08 | TWD 18,20 | TWD 19,40 | TWD 18,20 | 57,23M |