TongHwa Corporation 1418
TWSE · Tayvan · Proses Endüstrileri
TWD 18,40-0,10 (-%0,54)
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 18,40 | -%0,54 | TWD 18,50 | TWD 18,60 | TWD 18,40 | 43,04K |
| 2026-10-01 | TWD 18,50 | +%0,82 | TWD 18,40 | TWD 18,50 | TWD 18,40 | 11,01K |
| 2026-09-30 | TWD 18,35 | +%0,27 | TWD 18,35 | TWD 18,50 | TWD 18,35 | 45,00K |
| 2026-09-29 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,80 | TWD 18,30 | 24,00K |
| 2026-09-24 | TWD 18,30 | +%0,27 | TWD 18,95 | TWD 18,95 | TWD 18,00 | 39,00K |
| 2026-09-23 | TWD 18,25 | +%5,19 | TWD 17,35 | TWD 18,55 | TWD 17,35 | 110,00K |
| 2026-09-22 | TWD 17,35 | -%1,14 | TWD 17,55 | TWD 17,60 | TWD 17,35 | 37,00K |
| 2026-09-21 | TWD 17,55 | -%0,57 | TWD 17,50 | TWD 17,65 | TWD 17,35 | 68,18K |
| 2026-09-18 | TWD 17,65 | +%0,28 | TWD 17,55 | TWD 17,75 | TWD 17,40 | 23,00K |
| 2026-09-17 | TWD 17,60 | -%1,68 | TWD 17,45 | TWD 17,80 | TWD 17,45 | 29,00K |
| 2026-09-16 | TWD 17,90 | +%1,99 | TWD 17,55 | TWD 18,15 | TWD 17,55 | 33,00K |
| 2026-09-15 | TWD 17,55 | +%0,86 | TWD 17,45 | TWD 17,55 | TWD 17,30 | 4,53K |
| 2026-09-14 | TWD 17,40 | -%0,57 | TWD 17,50 | TWD 17,50 | TWD 17,25 | 17,85K |
| 2026-09-11 | TWD 17,50 | -%0,57 | TWD 17,55 | TWD 17,60 | TWD 17,35 | 40,00K |
| 2026-09-10 | TWD 17,60 | +%0,28 | TWD 17,55 | TWD 17,60 | TWD 17,35 | 20,21K |
| 2026-09-09 | TWD 17,55 | -%1,40 | TWD 17,50 | TWD 17,55 | TWD 17,40 | 30,00K |
| 2026-09-08 | TWD 17,80 | -%0,28 | TWD 17,85 | TWD 17,85 | TWD 17,80 | 23,00K |
| 2026-09-07 | TWD 17,85 | +%1,42 | TWD 17,75 | TWD 17,85 | TWD 17,50 | 5,18K |
| 2026-09-04 | TWD 17,60 | +%0,86 | TWD 17,65 | TWD 17,65 | TWD 17,60 | 6,00K |
| 2026-09-03 | TWD 17,45 | -%1,13 | TWD 17,50 | TWD 17,90 | TWD 17,45 | 10,25K |
| 2026-09-02 | TWD 17,65 | %0,00 | TWD 17,55 | TWD 17,65 | TWD 17,50 | 9,00K |
| 2026-09-01 | TWD 17,65 | -%0,56 | TWD 17,70 | TWD 17,70 | TWD 17,55 | 12,00K |
| 2026-08-31 | TWD 17,75 | %0,00 | TWD 17,60 | TWD 17,80 | TWD 17,60 | 14,00K |
| 2026-08-28 | TWD 17,75 | -%1,11 | TWD 17,75 | TWD 17,75 | TWD 17,75 | 6,18K |
| 2026-08-27 | TWD 17,95 | %0,00 | TWD 17,95 | TWD 17,95 | TWD 17,90 | 3,00K |
| 2026-08-26 | TWD 17,95 | +%0,84 | TWD 17,80 | TWD 17,95 | TWD 17,55 | 11,10K |
| 2026-08-25 | TWD 17,80 | -%0,28 | TWD 17,65 | TWD 17,80 | TWD 17,60 | 14,20K |
| 2026-08-24 | TWD 17,85 | +%0,56 | TWD 17,95 | TWD 17,95 | TWD 17,60 | 15,03K |
| 2026-08-21 | TWD 17,75 | +%0,57 | TWD 17,60 | TWD 17,75 | TWD 17,60 | 7,00K |
| 2026-08-20 | TWD 17,65 | -%0,56 | TWD 17,75 | TWD 17,80 | TWD 17,60 | 18,09K |
| 2026-08-19 | TWD 17,75 | -%0,28 | TWD 17,80 | TWD 17,90 | TWD 17,65 | 9,00K |
| 2026-08-18 | TWD 17,80 | -%0,28 | TWD 17,85 | TWD 18,15 | TWD 17,80 | 37,00K |
| 2026-08-17 | TWD 17,85 | -%0,28 | TWD 17,85 | TWD 17,85 | TWD 17,85 | 5,00K |
| 2026-08-14 | TWD 17,90 | -%0,56 | TWD 17,85 | TWD 17,95 | TWD 17,85 | 25,00K |
| 2026-08-13 | TWD 18,00 | -%0,28 | TWD 17,90 | TWD 18,15 | TWD 17,85 | 12,00K |
| 2026-08-12 | TWD 18,05 | +%0,28 | TWD 17,85 | TWD 18,05 | TWD 17,80 | 5,00K |
| 2026-08-11 | TWD 18,00 | -%0,28 | TWD 17,90 | TWD 18,00 | TWD 17,90 | 2,00K |
| 2026-08-10 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,05 | TWD 18,05 | 1,26K |
| 2026-08-07 | TWD 18,05 | -%0,82 | TWD 18,00 | TWD 18,05 | TWD 17,85 | 12,00K |
| 2026-08-06 | TWD 18,20 | -%0,55 | TWD 18,20 | TWD 18,20 | TWD 18,00 | 7,00K |
| 2026-08-05 | TWD 18,30 | +%1,67 | TWD 18,25 | TWD 18,30 | TWD 18,10 | 8,00K |
| 2026-08-04 | TWD 18,00 | -%0,28 | TWD 18,15 | TWD 18,20 | TWD 17,95 | 15,00K |
| 2026-08-03 | TWD 18,05 | -%1,10 | TWD 18,75 | TWD 18,75 | TWD 17,95 | 43,00K |
| 2026-07-31 | TWD 18,25 | +%1,67 | TWD 18,35 | TWD 18,35 | TWD 18,00 | 11,00K |
| 2026-07-30 | TWD 17,95 | -%2,71 | TWD 18,60 | TWD 18,60 | TWD 17,90 | 14,02K |
| 2026-07-29 | TWD 18,45 | -%0,81 | TWD 18,55 | TWD 18,55 | TWD 17,90 | 22,00K |
| 2026-07-28 | TWD 18,60 | -%0,53 | TWD 18,60 | TWD 18,60 | TWD 18,20 | 19,32K |
| 2026-07-27 | TWD 18,70 | %0,00 | TWD 18,50 | TWD 18,70 | TWD 18,50 | 4,00K |
| 2026-07-24 | TWD 18,70 | -%2,86 | TWD 19,30 | TWD 19,30 | TWD 18,70 | 22,00K |
| 2026-07-23 | TWD 19,25 | +%6,06 | TWD 18,35 | TWD 19,25 | TWD 18,20 | 91,00K |
| 2026-07-22 | TWD 18,15 | -%0,27 | TWD 18,10 | TWD 18,30 | TWD 17,90 | 11,00K |
| 2026-07-21 | TWD 18,20 | -%1,36 | TWD 18,45 | TWD 18,55 | TWD 18,20 | 45,00K |
| 2026-07-20 | TWD 18,45 | +%0,54 | TWD 18,60 | TWD 18,60 | TWD 18,45 | 2,01K |
| 2026-07-17 | TWD 18,35 | -%0,81 | TWD 18,95 | TWD 18,95 | TWD 18,05 | 12,20K |
| 2026-07-16 | TWD 18,50 | -%1,33 | TWD 18,10 | TWD 18,55 | TWD 18,10 | 3,46K |
| 2026-07-15 | TWD 18,75 | +%0,54 | TWD 18,70 | TWD 18,90 | TWD 18,55 | 6,10K |
| 2026-07-14 | TWD 18,65 | +%0,81 | TWD 18,75 | TWD 18,75 | TWD 18,20 | 35,10K |
| 2026-07-13 | TWD 18,50 | -%3,65 | TWD 19,20 | TWD 19,20 | TWD 18,20 | 21,01K |
| 2026-07-10 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 19,20 | 0 |
| 2026-07-09 | TWD 19,20 | +%4,92 | TWD 18,60 | TWD 19,45 | TWD 18,60 | 71,06K |
| 2026-07-08 | TWD 18,30 | %0,00 | TWD 18,15 | TWD 18,30 | TWD 18,15 | 4,00K |
| 2026-07-07 | TWD 18,30 | -%1,35 | TWD 18,60 | TWD 18,80 | TWD 18,20 | 54,00K |
| 2026-07-06 | TWD 18,55 | +%0,54 | TWD 18,75 | TWD 20,15 | TWD 18,30 | 209,03K |
| 2026-07-03 | TWD 18,45 | +%1,93 | TWD 18,45 | TWD 18,45 | TWD 18,30 | 14,00K |
| 2026-07-02 | TWD 18,10 | +%1,97 | TWD 17,75 | TWD 18,10 | TWD 17,75 | 11,00K |
| 2026-07-01 | TWD 17,75 | -%0,28 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 13,16K |
| 2026-06-30 | TWD 17,80 | -%0,28 | TWD 17,80 | TWD 18,00 | TWD 17,75 | 14,50K |
| 2026-06-29 | TWD 17,85 | +%0,28 | TWD 18,00 | TWD 18,00 | TWD 17,85 | 2,00K |
| 2026-06-26 | TWD 17,80 | -%0,28 | TWD 17,75 | TWD 17,80 | TWD 17,60 | 12,00K |
| 2026-06-25 | TWD 17,85 | -%1,92 | TWD 18,00 | TWD 18,00 | TWD 17,85 | 3,36K |
| 2026-06-24 | TWD 18,20 | +%1,11 | TWD 17,80 | TWD 18,55 | TWD 17,80 | 24,08K |
| 2026-06-23 | TWD 18,00 | %0,00 | TWD 17,80 | TWD 18,00 | TWD 17,05 | 37,42K |
| 2026-06-22 | TWD 18,00 | -%2,70 | TWD 18,05 | TWD 18,45 | TWD 18,00 | 31,59K |
| 2026-06-18 | TWD 18,50 | %0,00 | TWD 18,95 | TWD 18,95 | TWD 18,35 | 14,56K |
| 2026-06-17 | TWD 18,50 | -%0,80 | TWD 19,00 | TWD 19,00 | TWD 18,45 | 12,18K |
| 2026-06-16 | TWD 18,65 | +%0,27 | TWD 18,35 | TWD 18,75 | TWD 18,35 | 43,18K |
| 2026-06-15 | TWD 18,60 | +%0,54 | TWD 18,70 | TWD 18,70 | TWD 18,50 | 36,00K |
| 2026-06-12 | TWD 18,50 | -%1,07 | TWD 19,05 | TWD 19,05 | TWD 18,35 | 76,00K |
| 2026-06-11 | TWD 18,70 | +%1,36 | TWD 18,55 | TWD 18,70 | TWD 18,55 | 37,00K |
| 2026-06-10 | TWD 18,45 | -%1,86 | TWD 18,45 | TWD 19,00 | TWD 18,35 | 15,00K |
| 2026-06-09 | TWD 18,80 | -%0,27 | TWD 18,85 | TWD 18,85 | TWD 18,80 | 18,04K |
| 2026-06-08 | TWD 18,85 | +%1,07 | TWD 19,45 | TWD 19,45 | TWD 18,55 | 55,03K |
| 2026-06-05 | TWD 18,65 | -%0,80 | TWD 18,75 | TWD 18,75 | TWD 18,40 | 10,00K |
| 2026-06-04 | TWD 18,80 | +%0,80 | TWD 18,55 | TWD 18,90 | TWD 18,55 | 16,14K |
| 2026-06-03 | TWD 18,65 | -%2,36 | TWD 18,65 | TWD 18,90 | TWD 18,55 | 50,05K |
| 2026-06-02 | TWD 19,10 | %0,00 | TWD 18,95 | TWD 19,10 | TWD 18,55 | 37,42K |
| 2026-06-01 | TWD 19,10 | +%3,24 | TWD 18,20 | TWD 20,00 | TWD 18,20 | 53,01K |
| 2026-05-29 | TWD 18,50 | +%2,78 | TWD 18,10 | TWD 18,55 | TWD 18,10 | 50,26K |
| 2026-05-28 | TWD 18,00 | -%4,26 | TWD 19,00 | TWD 19,00 | TWD 18,00 | 55,06K |
| 2026-05-27 | TWD 18,80 | +%9,94 | TWD 17,35 | TWD 18,80 | TWD 17,30 | 135,00K |