TRK Corporation 1432
TWSE · Tayvan · Finans
TWD 14,95-0,10 (-%0,66)
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 14,95 | -%0,66 | TWD 15,05 | TWD 15,05 | TWD 14,90 | 87,46K |
| 2026-10-01 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 57,30K |
| 2026-09-30 | TWD 15,00 | +%0,33 | TWD 14,95 | TWD 15,00 | TWD 14,95 | 76,01K |
| 2026-09-29 | TWD 14,95 | -%0,66 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 77,60K |
| 2026-09-24 | TWD 15,05 | %0,00 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 48,14K |
| 2026-09-23 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 34,01K |
| 2026-09-22 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,95 | 59,17K |
| 2026-09-21 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,05 | TWD 14,90 | 90,02K |
| 2026-09-18 | TWD 15,00 | +%0,67 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 43,13K |
| 2026-09-17 | TWD 14,90 | -%0,33 | TWD 15,00 | TWD 15,00 | TWD 14,90 | 113,99K |
| 2026-09-16 | TWD 14,95 | %0,00 | TWD 14,95 | TWD 15,05 | TWD 14,95 | 51,20K |
| 2026-09-15 | TWD 14,95 | %0,00 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 101,07K |
| 2026-09-14 | TWD 14,95 | -%0,33 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 63,07K |
| 2026-09-11 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,05 | TWD 15,00 | 122,03K |
| 2026-09-10 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,05 | TWD 15,00 | 60,20K |
| 2026-09-09 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,05 | TWD 15,00 | 97,01K |
| 2026-09-08 | TWD 15,05 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 68,03K |
| 2026-09-07 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,15 | TWD 15,00 | 96,42K |
| 2026-09-04 | TWD 15,00 | %0,00 | TWD 15,15 | TWD 15,15 | TWD 15,00 | 91,06K |
| 2026-09-03 | TWD 15,00 | -%0,33 | TWD 15,10 | TWD 15,15 | TWD 15,00 | 60,14K |
| 2026-09-02 | TWD 15,05 | %0,00 | TWD 15,00 | TWD 15,20 | TWD 15,00 | 78,42K |
| 2026-09-01 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,10 | TWD 14,95 | 50,02K |
| 2026-08-31 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,15 | TWD 15,00 | 67,09K |
| 2026-08-28 | TWD 15,05 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 69,23K |
| 2026-08-27 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,20 | TWD 15,00 | 76,08K |
| 2026-08-26 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,10 | TWD 15,00 | 45,66K |
| 2026-08-25 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,10 | TWD 15,00 | 47,21K |
| 2026-08-24 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,10 | TWD 15,00 | 58,01K |
| 2026-08-21 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,10 | TWD 15,00 | 58,10K |
| 2026-08-20 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,10 | TWD 15,00 | 55,01K |
| 2026-08-19 | TWD 15,00 | -%0,33 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 97,05K |
| 2026-08-18 | TWD 15,05 | -%0,66 | TWD 15,20 | TWD 15,20 | TWD 15,00 | 59,04K |
| 2026-08-17 | TWD 15,15 | +%0,33 | TWD 15,10 | TWD 15,15 | TWD 15,00 | 80,24K |
| 2026-08-14 | TWD 15,10 | %0,00 | TWD 15,10 | TWD 15,20 | TWD 15,05 | 44,01K |
| 2026-08-13 | TWD 15,10 | -%0,33 | TWD 15,15 | TWD 15,25 | TWD 15,10 | 68,01K |
| 2026-08-12 | TWD 15,15 | -%0,98 | TWD 15,30 | TWD 15,30 | TWD 15,15 | 103,82K |
| 2026-08-11 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,20 | 111,49K |
| 2026-08-10 | TWD 15,30 | +%1,32 | TWD 15,15 | TWD 15,40 | TWD 15,15 | 314,96K |
| 2026-08-07 | TWD 15,10 | -%0,33 | TWD 15,05 | TWD 15,20 | TWD 15,05 | 98,10K |
| 2026-08-06 | TWD 15,15 | +%0,33 | TWD 15,10 | TWD 15,15 | TWD 15,00 | 124,18K |
| 2026-08-05 | TWD 15,10 | +%0,33 | TWD 15,05 | TWD 15,10 | TWD 15,00 | 113,02K |
| 2026-08-04 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,10 | TWD 14,95 | 125,47K |
| 2026-08-03 | TWD 15,00 | -%0,66 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 168,29K |
| 2026-07-31 | TWD 15,10 | +%0,33 | TWD 15,05 | TWD 15,30 | TWD 15,05 | 167,52K |
| 2026-07-30 | TWD 15,05 | +%0,33 | TWD 14,95 | TWD 15,15 | TWD 14,90 | 211,02K |
| 2026-07-29 | TWD 15,00 | %0,00 | TWD 15,15 | TWD 15,15 | TWD 14,90 | 254,10K |
| 2026-07-28 | TWD 15,00 | -%0,33 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 159,95K |
| 2026-07-27 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 98,01K |
| 2026-07-24 | TWD 15,00 | -%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 87,36K |
| 2026-07-23 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 81,00K |
| 2026-07-22 | TWD 15,05 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 15,05 | 94,07K |
| 2026-07-21 | TWD 15,05 | +%0,67 | TWD 15,00 | TWD 15,15 | TWD 15,00 | 92,47K |
| 2026-07-20 | TWD 14,95 | %0,00 | TWD 15,05 | TWD 15,10 | TWD 14,95 | 164,07K |
| 2026-07-17 | TWD 14,95 | -%1,97 | TWD 15,20 | TWD 15,20 | TWD 14,85 | 530,26K |
| 2026-07-16 | TWD 15,25 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,15 | 166,06K |
| 2026-07-15 | TWD 15,25 | +%0,66 | TWD 15,20 | TWD 15,25 | TWD 15,05 | 144,64K |
| 2026-07-14 | TWD 15,15 | -%0,33 | TWD 15,30 | TWD 15,30 | TWD 15,00 | 233,01K |
| 2026-07-13 | TWD 15,20 | %0,00 | TWD 15,25 | TWD 15,25 | TWD 15,15 | 111,18K |
| 2026-07-10 | TWD 15,20 | %0,00 | TWD 15,20 | TWD 15,20 | TWD 15,20 | 0 |
| 2026-07-09 | TWD 15,20 | +%0,66 | TWD 15,10 | TWD 15,25 | TWD 15,10 | 131,00K |
| 2026-07-08 | TWD 15,10 | -%0,33 | TWD 15,15 | TWD 15,20 | TWD 15,10 | 204,10K |
| 2026-07-07 | TWD 15,15 | -%0,98 | TWD 15,30 | TWD 15,30 | TWD 15,15 | 290,02K |
| 2026-07-06 | TWD 15,30 | +%0,66 | TWD 15,50 | TWD 15,60 | TWD 15,25 | 313,09K |
| 2026-07-03 | TWD 15,20 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,20 | 321,16K |
| 2026-07-02 | TWD 15,20 | %0,00 | TWD 15,25 | TWD 15,30 | TWD 15,15 | 206,20K |
| 2026-07-01 | TWD 15,20 | -%0,33 | TWD 15,30 | TWD 15,30 | TWD 15,15 | 229,11K |
| 2026-06-30 | TWD 15,25 | +%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,15 | 211,58K |
| 2026-06-29 | TWD 15,20 | -%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,15 | 247,07K |
| 2026-06-26 | TWD 15,25 | -%2,56 | TWD 15,65 | TWD 15,65 | TWD 15,20 | 620,06K |
| 2026-06-25 | TWD 15,65 | -%0,63 | TWD 15,70 | TWD 15,75 | TWD 15,65 | 321,73K |
| 2026-06-24 | TWD 15,75 | -%0,63 | TWD 15,85 | TWD 15,90 | TWD 15,65 | 461,03K |
| 2026-06-23 | TWD 15,85 | -%11,94 | TWD 15,75 | TWD 16,10 | TWD 15,50 | 1,50M |
| 2026-06-22 | TWD 18,00 | +%2,27 | TWD 17,75 | TWD 18,00 | TWD 17,60 | 2,23M |
| 2026-06-18 | TWD 17,60 | +%1,15 | TWD 17,40 | TWD 17,75 | TWD 17,40 | 1,04M |
| 2026-06-17 | TWD 17,40 | +%0,87 | TWD 17,30 | TWD 17,40 | TWD 17,20 | 434,47K |
| 2026-06-16 | TWD 17,25 | %0,00 | TWD 17,30 | TWD 17,35 | TWD 17,15 | 307,13K |
| 2026-06-15 | TWD 17,25 | -%0,58 | TWD 17,45 | TWD 17,45 | TWD 17,20 | 372,20K |
| 2026-06-12 | TWD 17,35 | +%0,87 | TWD 17,25 | TWD 17,40 | TWD 17,25 | 300,27K |
| 2026-06-11 | TWD 17,20 | -%0,58 | TWD 17,40 | TWD 17,40 | TWD 17,05 | 359,23K |
| 2026-06-10 | TWD 17,30 | -%0,57 | TWD 17,40 | TWD 17,55 | TWD 17,20 | 720,82K |
| 2026-06-09 | TWD 17,40 | +%1,46 | TWD 17,35 | TWD 17,55 | TWD 17,20 | 595,33K |
| 2026-06-08 | TWD 17,15 | -%0,29 | TWD 17,05 | TWD 17,25 | TWD 16,70 | 564,04K |
| 2026-06-05 | TWD 17,20 | +%0,58 | TWD 17,15 | TWD 17,40 | TWD 17,10 | 547,41K |
| 2026-06-04 | TWD 17,10 | -%0,58 | TWD 17,15 | TWD 17,20 | TWD 17,05 | 354,50K |
| 2026-06-03 | TWD 17,20 | +%1,78 | TWD 17,00 | TWD 17,20 | TWD 16,70 | 712,59K |
| 2026-06-02 | TWD 16,90 | +%0,60 | TWD 16,85 | TWD 16,95 | TWD 16,80 | 311,49K |
| 2026-06-01 | TWD 16,80 | %0,00 | TWD 17,00 | TWD 17,00 | TWD 16,75 | 595,67K |
| 2026-05-29 | TWD 16,80 | +%3,70 | TWD 16,45 | TWD 16,95 | TWD 16,45 | 701,00K |
| 2026-05-28 | TWD 16,20 | +%0,93 | TWD 16,15 | TWD 16,25 | TWD 16,05 | 344,75K |
| 2026-05-27 | TWD 16,05 | -%1,23 | TWD 16,45 | TWD 16,45 | TWD 16,05 | 496,32K |