Kwong Fong Industries Corporation 1416
TWSE · Tayvan · Teknoloji Hizmetleri
TWD 11,75+0,10 (+%0,86)
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 11,80 | +%1,29 | TWD 11,70 | TWD 11,85 | TWD 11,55 | 471,02K |
| 2026-10-01 | TWD 11,65 | +%1,75 | TWD 11,50 | TWD 11,70 | TWD 11,50 | 457,97K |
| 2026-09-30 | TWD 11,45 | +%0,88 | TWD 11,45 | TWD 11,50 | TWD 11,40 | 59,16K |
| 2026-09-29 | TWD 11,35 | -%0,87 | TWD 11,45 | TWD 11,55 | TWD 11,30 | 246,20K |
| 2026-09-24 | TWD 11,45 | -%0,43 | TWD 11,50 | TWD 11,55 | TWD 11,40 | 113,00K |
| 2026-09-23 | TWD 11,50 | +%0,88 | TWD 11,45 | TWD 11,65 | TWD 11,35 | 273,15K |
| 2026-09-22 | TWD 11,40 | +%0,44 | TWD 11,40 | TWD 11,55 | TWD 11,30 | 142,09K |
| 2026-09-21 | TWD 11,35 | -%1,30 | TWD 11,45 | TWD 11,50 | TWD 11,30 | 144,07K |
| 2026-09-18 | TWD 11,50 | +%1,77 | TWD 11,30 | TWD 11,50 | TWD 11,30 | 245,35K |
| 2026-09-17 | TWD 11,30 | +%0,44 | TWD 11,30 | TWD 11,40 | TWD 11,25 | 180,00K |
| 2026-09-16 | TWD 11,25 | %0,00 | TWD 11,35 | TWD 11,35 | TWD 11,10 | 177,97K |
| 2026-09-15 | TWD 11,25 | %0,00 | TWD 11,30 | TWD 11,35 | TWD 11,15 | 308,00K |
| 2026-09-14 | TWD 11,25 | -%0,44 | TWD 11,20 | TWD 11,30 | TWD 11,15 | 237,01K |
| 2026-09-11 | TWD 11,30 | -%1,31 | TWD 11,35 | TWD 11,45 | TWD 11,20 | 322,00K |
| 2026-09-10 | TWD 11,45 | %0,00 | TWD 11,45 | TWD 11,55 | TWD 11,30 | 470,30K |
| 2026-09-09 | TWD 11,45 | -%0,43 | TWD 11,45 | TWD 11,55 | TWD 11,45 | 55,57K |
| 2026-09-08 | TWD 11,50 | -%0,86 | TWD 11,60 | TWD 11,60 | TWD 11,40 | 282,94K |
| 2026-09-07 | TWD 11,60 | -%1,28 | TWD 11,75 | TWD 11,75 | TWD 11,55 | 192,22K |
| 2026-09-04 | TWD 11,75 | +%0,43 | TWD 11,85 | TWD 11,85 | TWD 11,65 | 229,69K |
| 2026-09-03 | TWD 11,70 | %0,00 | TWD 11,65 | TWD 11,90 | TWD 11,65 | 291,40K |
| 2026-09-02 | TWD 11,70 | %0,00 | TWD 11,70 | TWD 11,70 | TWD 11,50 | 131,56K |
| 2026-09-01 | TWD 11,70 | -%0,85 | TWD 11,80 | TWD 11,80 | TWD 11,70 | 387,95K |
| 2026-08-31 | TWD 11,80 | %0,00 | TWD 11,75 | TWD 11,90 | TWD 11,70 | 87,07K |
| 2026-08-28 | TWD 11,80 | %0,00 | TWD 11,80 | TWD 11,85 | TWD 11,70 | 191,62K |
| 2026-08-27 | TWD 11,80 | -%0,84 | TWD 11,75 | TWD 11,90 | TWD 11,75 | 146,42K |
| 2026-08-26 | TWD 11,90 | %0,00 | TWD 11,90 | TWD 11,90 | TWD 11,65 | 420,68K |
| 2026-08-25 | TWD 11,90 | -%1,24 | TWD 11,95 | TWD 11,95 | TWD 11,75 | 395,00K |
| 2026-08-24 | TWD 12,05 | +%0,42 | TWD 12,05 | TWD 12,35 | TWD 11,95 | 926,63K |
| 2026-08-21 | TWD 12,00 | +%2,13 | TWD 11,75 | TWD 12,05 | TWD 11,70 | 515,15K |
| 2026-08-20 | TWD 11,75 | %0,00 | TWD 11,75 | TWD 11,80 | TWD 11,70 | 223,22K |
| 2026-08-19 | TWD 11,75 | +%0,43 | TWD 11,70 | TWD 11,90 | TWD 11,50 | 691,95K |
| 2026-08-18 | TWD 11,70 | -%1,27 | TWD 11,80 | TWD 11,90 | TWD 11,65 | 528,00K |
| 2026-08-17 | TWD 11,85 | -%0,42 | TWD 11,90 | TWD 12,00 | TWD 11,80 | 609,99K |
| 2026-08-14 | TWD 11,90 | +%1,28 | TWD 11,75 | TWD 11,95 | TWD 11,55 | 1,38M |
| 2026-08-13 | TWD 11,75 | +%3,07 | TWD 11,60 | TWD 11,75 | TWD 11,40 | 1,35M |
| 2026-08-12 | TWD 11,40 | +%4,11 | TWD 11,20 | TWD 11,50 | TWD 11,20 | 4,61M |
| 2026-08-11 | TWD 10,95 | -%0,45 | TWD 11,10 | TWD 11,10 | TWD 10,95 | 192,00K |
| 2026-08-10 | TWD 11,00 | %0,00 | TWD 11,00 | TWD 11,15 | TWD 10,95 | 237,84K |
| 2026-08-07 | TWD 11,00 | +%2,33 | TWD 10,80 | TWD 11,10 | TWD 10,75 | 721,24K |
| 2026-08-06 | TWD 10,75 | -%0,92 | TWD 10,75 | TWD 10,80 | TWD 10,70 | 96,20K |
| 2026-08-05 | TWD 10,85 | +%0,93 | TWD 10,80 | TWD 10,85 | TWD 10,70 | 307,18K |
| 2026-08-04 | TWD 10,75 | -%0,46 | TWD 10,80 | TWD 10,80 | TWD 10,65 | 208,13K |
| 2026-08-03 | TWD 10,80 | +%0,47 | TWD 10,70 | TWD 10,85 | TWD 10,70 | 89,80K |
| 2026-07-31 | TWD 10,75 | +%0,47 | TWD 10,75 | TWD 10,80 | TWD 10,70 | 107,00K |
| 2026-07-30 | TWD 10,70 | -%0,47 | TWD 10,70 | TWD 10,75 | TWD 10,65 | 132,00K |
| 2026-07-29 | TWD 10,75 | -%0,46 | TWD 10,90 | TWD 10,90 | TWD 10,60 | 495,06K |
| 2026-07-28 | TWD 10,80 | -%1,37 | TWD 10,95 | TWD 10,95 | TWD 10,70 | 424,09K |
| 2026-07-27 | TWD 10,95 | +%0,46 | TWD 10,95 | TWD 10,95 | TWD 10,85 | 314,37K |
| 2026-07-24 | TWD 10,90 | -%0,91 | TWD 10,95 | TWD 10,95 | TWD 10,85 | 228,15K |
| 2026-07-23 | TWD 11,00 | -%0,45 | TWD 11,05 | TWD 11,05 | TWD 10,95 | 112,27K |
| 2026-07-22 | TWD 11,05 | %0,00 | TWD 11,05 | TWD 11,10 | TWD 11,00 | 196,55K |
| 2026-07-21 | TWD 11,05 | +%0,45 | TWD 11,00 | TWD 11,10 | TWD 11,00 | 101,60K |
| 2026-07-20 | TWD 11,00 | -%0,90 | TWD 11,10 | TWD 11,10 | TWD 10,80 | 264,44K |
| 2026-07-17 | TWD 11,10 | %0,00 | TWD 11,10 | TWD 11,10 | TWD 11,00 | 755,02K |
| 2026-07-16 | TWD 11,10 | -%1,33 | TWD 11,20 | TWD 11,20 | TWD 11,10 | 135,04K |
| 2026-07-15 | TWD 11,25 | +%0,45 | TWD 11,20 | TWD 11,25 | TWD 11,10 | 253,76K |
| 2026-07-14 | TWD 11,20 | +%1,36 | TWD 11,25 | TWD 11,25 | TWD 10,95 | 492,35K |
| 2026-07-13 | TWD 11,05 | %0,00 | TWD 11,05 | TWD 11,10 | TWD 11,00 | 242,34K |
| 2026-07-10 | TWD 11,05 | %0,00 | TWD 11,05 | TWD 11,05 | TWD 11,05 | 0 |
| 2026-07-09 | TWD 11,05 | +%0,45 | TWD 11,00 | TWD 11,10 | TWD 11,00 | 242,05K |
| 2026-07-08 | TWD 11,00 | -%0,90 | TWD 11,10 | TWD 11,10 | TWD 10,95 | 253,20K |
| 2026-07-07 | TWD 11,10 | -%0,89 | TWD 11,15 | TWD 11,20 | TWD 11,00 | 271,10K |
| 2026-07-06 | TWD 11,20 | %0,00 | TWD 11,25 | TWD 11,30 | TWD 11,15 | 296,86K |
| 2026-07-03 | TWD 11,20 | +%0,45 | TWD 11,10 | TWD 11,25 | TWD 11,05 | 441,46K |
| 2026-07-02 | TWD 11,15 | +%2,29 | TWD 10,90 | TWD 11,15 | TWD 10,85 | 424,44K |
| 2026-07-01 | TWD 10,90 | +%0,46 | TWD 10,90 | TWD 10,90 | TWD 10,85 | 128,20K |
| 2026-06-30 | TWD 10,85 | +%0,93 | TWD 10,80 | TWD 10,85 | TWD 10,80 | 144,19K |
| 2026-06-29 | TWD 10,75 | -%0,46 | TWD 10,80 | TWD 10,90 | TWD 10,75 | 142,50K |
| 2026-06-26 | TWD 10,80 | %0,00 | TWD 10,80 | TWD 10,85 | TWD 10,70 | 430,10K |
| 2026-06-25 | TWD 10,80 | %0,00 | TWD 10,80 | TWD 10,90 | TWD 10,80 | 192,38K |
| 2026-06-24 | TWD 10,80 | -%0,92 | TWD 10,85 | TWD 10,90 | TWD 10,80 | 169,66K |
| 2026-06-23 | TWD 10,90 | -%0,46 | TWD 10,90 | TWD 10,95 | TWD 10,85 | 273,12K |
| 2026-06-22 | TWD 10,95 | -%1,35 | TWD 11,05 | TWD 11,05 | TWD 10,85 | 795,11K |
| 2026-06-18 | TWD 11,10 | -%0,45 | TWD 11,15 | TWD 11,15 | TWD 11,05 | 414,93K |
| 2026-06-17 | TWD 11,15 | +%0,45 | TWD 11,10 | TWD 11,20 | TWD 11,10 | 255,78K |
| 2026-06-16 | TWD 11,10 | -%2,20 | TWD 11,40 | TWD 11,40 | TWD 11,00 | 431,16K |
| 2026-06-15 | TWD 11,35 | +%2,71 | TWD 11,10 | TWD 11,40 | TWD 11,05 | 676,84K |
| 2026-06-12 | TWD 11,05 | %0,00 | TWD 11,10 | TWD 11,10 | TWD 10,85 | 559,00K |
| 2026-06-11 | TWD 11,05 | +%1,38 | TWD 11,00 | TWD 11,05 | TWD 10,95 | 319,03K |
| 2026-06-10 | TWD 10,90 | -%0,46 | TWD 10,90 | TWD 11,05 | TWD 10,90 | 323,01K |
| 2026-06-09 | TWD 10,95 | -%6,01 | TWD 11,20 | TWD 11,20 | TWD 10,95 | 549,68K |
| 2026-06-08 | TWD 11,65 | -%0,43 | TWD 11,50 | TWD 11,75 | TWD 11,40 | 587,23K |
| 2026-06-05 | TWD 11,70 | -%0,85 | TWD 11,85 | TWD 11,85 | TWD 11,65 | 411,76K |
| 2026-06-04 | TWD 11,80 | +%0,85 | TWD 11,60 | TWD 11,90 | TWD 11,55 | 1,10M |
| 2026-06-03 | TWD 11,70 | +%1,74 | TWD 11,60 | TWD 11,70 | TWD 11,55 | 741,83K |
| 2026-06-02 | TWD 11,50 | +%2,22 | TWD 11,30 | TWD 11,55 | TWD 11,30 | 675,82K |
| 2026-06-01 | TWD 11,25 | +%1,35 | TWD 11,10 | TWD 11,35 | TWD 11,10 | 441,66K |
| 2026-05-29 | TWD 11,10 | +%0,45 | TWD 11,05 | TWD 11,15 | TWD 11,05 | 219,95K |
| 2026-05-28 | TWD 11,05 | -%0,45 | TWD 11,10 | TWD 11,15 | TWD 11,00 | 194,79K |
| 2026-05-27 | TWD 11,10 | -%0,45 | TWD 11,10 | TWD 11,15 | TWD 11,00 | 357,48K |