Nien Hsing Textile Co., Ltd. 1451
TWSE · Tayvan · Proses Endüstrileri
TWD 17,05+0,05 (+%0,29)
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 17,05 | +%0,29 | TWD 16,90 | TWD 17,10 | TWD 16,90 | 110,64K |
| 2026-10-01 | TWD 17,00 | %0,00 | TWD 16,90 | TWD 17,00 | TWD 16,80 | 198,18K |
| 2026-09-30 | TWD 17,00 | +%0,59 | TWD 16,90 | TWD 17,05 | TWD 16,85 | 81,20K |
| 2026-09-29 | TWD 16,90 | -%1,17 | TWD 17,05 | TWD 17,05 | TWD 16,90 | 115,09K |
| 2026-09-24 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 17,00 | 67,34K |
| 2026-09-23 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,20 | TWD 17,05 | 64,21K |
| 2026-09-22 | TWD 17,10 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 17,00 | 130,14K |
| 2026-09-21 | TWD 17,10 | %0,00 | TWD 17,05 | TWD 17,10 | TWD 17,00 | 102,00K |
| 2026-09-18 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 17,05 | 48,01K |
| 2026-09-17 | TWD 17,10 | +%0,29 | TWD 16,95 | TWD 17,10 | TWD 16,95 | 94,00K |
| 2026-09-16 | TWD 17,05 | +%0,89 | TWD 16,90 | TWD 17,05 | TWD 16,90 | 13,16K |
| 2026-09-15 | TWD 16,90 | -%0,88 | TWD 17,15 | TWD 17,15 | TWD 16,90 | 97,04K |
| 2026-09-14 | TWD 17,05 | +%0,29 | TWD 16,95 | TWD 17,05 | TWD 16,90 | 93,85K |
| 2026-09-11 | TWD 17,00 | -%1,16 | TWD 16,90 | TWD 17,10 | TWD 16,90 | 149,11K |
| 2026-09-10 | TWD 17,20 | -%0,29 | TWD 17,20 | TWD 17,20 | TWD 17,10 | 38,49K |
| 2026-09-09 | TWD 17,25 | -%0,29 | TWD 17,25 | TWD 17,30 | TWD 17,20 | 64,12K |
| 2026-09-08 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,30 | TWD 17,20 | 25,68K |
| 2026-09-07 | TWD 17,30 | +%0,29 | TWD 17,30 | TWD 17,35 | TWD 17,20 | 41,35K |
| 2026-09-04 | TWD 17,25 | %0,00 | TWD 17,20 | TWD 17,25 | TWD 17,20 | 38,07K |
| 2026-09-03 | TWD 17,25 | -%0,29 | TWD 17,30 | TWD 17,35 | TWD 17,25 | 32,30K |
| 2026-09-02 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,30 | TWD 17,20 | 48,04K |
| 2026-09-01 | TWD 17,30 | -%0,29 | TWD 17,30 | TWD 17,30 | TWD 17,20 | 131,06K |
| 2026-08-31 | TWD 17,35 | -%0,29 | TWD 17,25 | TWD 17,35 | TWD 17,20 | 126,79K |
| 2026-08-28 | TWD 17,40 | +%0,58 | TWD 17,40 | TWD 17,40 | TWD 17,25 | 82,50K |
| 2026-08-27 | TWD 17,30 | -%0,29 | TWD 17,30 | TWD 17,40 | TWD 17,15 | 91,22K |
| 2026-08-26 | TWD 17,35 | +%0,58 | TWD 17,45 | TWD 17,45 | TWD 17,25 | 76,98K |
| 2026-08-25 | TWD 17,25 | -%0,58 | TWD 17,35 | TWD 17,35 | TWD 17,20 | 58,04K |
| 2026-08-24 | TWD 17,35 | %0,00 | TWD 17,35 | TWD 17,35 | TWD 17,25 | 137,02K |
| 2026-08-21 | TWD 17,35 | %0,00 | TWD 17,20 | TWD 17,35 | TWD 17,20 | 53,00K |
| 2026-08-20 | TWD 17,35 | +%0,58 | TWD 17,25 | TWD 17,35 | TWD 17,20 | 126,00K |
| 2026-08-19 | TWD 17,25 | -%0,86 | TWD 17,25 | TWD 17,35 | TWD 17,20 | 69,00K |
| 2026-08-18 | TWD 17,40 | %0,00 | TWD 17,30 | TWD 17,40 | TWD 17,20 | 72,01K |
| 2026-08-17 | TWD 17,40 | -%0,29 | TWD 17,45 | TWD 17,45 | TWD 17,25 | 30,00K |
| 2026-08-14 | TWD 17,45 | +%0,29 | TWD 17,35 | TWD 17,45 | TWD 17,30 | 77,00K |
| 2026-08-13 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,50 | TWD 17,30 | 95,00K |
| 2026-08-12 | TWD 17,40 | -%0,57 | TWD 17,50 | TWD 17,50 | TWD 17,40 | 51,42K |
| 2026-08-11 | TWD 17,50 | %0,00 | TWD 17,55 | TWD 17,55 | TWD 17,25 | 149,01K |
| 2026-08-10 | TWD 17,50 | -%1,41 | TWD 17,40 | TWD 17,55 | TWD 17,10 | 211,19K |
| 2026-08-07 | TWD 17,75 | +%1,14 | TWD 17,65 | TWD 17,85 | TWD 17,60 | 182,68K |
| 2026-08-06 | TWD 17,55 | -%0,28 | TWD 17,50 | TWD 17,55 | TWD 17,40 | 35,60K |
| 2026-08-05 | TWD 17,60 | +%0,28 | TWD 17,55 | TWD 17,60 | TWD 17,45 | 185,00K |
| 2026-08-04 | TWD 17,55 | %0,00 | TWD 17,50 | TWD 17,55 | TWD 17,35 | 90,74K |
| 2026-08-03 | TWD 17,55 | +%0,29 | TWD 17,50 | TWD 17,55 | TWD 17,35 | 77,20K |
| 2026-07-31 | TWD 17,50 | +%0,57 | TWD 17,40 | TWD 17,55 | TWD 17,40 | 110,03K |
| 2026-07-30 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,30 | 104,29K |
| 2026-07-29 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,20 | 186,06K |
| 2026-07-28 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,25 | 192,00K |
| 2026-07-27 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,25 | 117,01K |
| 2026-07-24 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,30 | 105,00K |
| 2026-07-23 | TWD 17,40 | %0,00 | TWD 17,35 | TWD 17,40 | TWD 17,25 | 101,03K |
| 2026-07-22 | TWD 17,40 | -%0,57 | TWD 17,50 | TWD 17,50 | TWD 17,15 | 140,06K |
| 2026-07-21 | TWD 17,50 | +%0,86 | TWD 17,30 | TWD 17,50 | TWD 17,25 | 154,10K |
| 2026-07-20 | TWD 17,35 | +%0,58 | TWD 17,25 | TWD 17,35 | TWD 17,20 | 188,10K |
| 2026-07-17 | TWD 17,25 | %0,00 | TWD 17,30 | TWD 17,35 | TWD 17,15 | 190,07K |
| 2026-07-16 | TWD 17,25 | -%0,29 | TWD 17,30 | TWD 17,40 | TWD 17,20 | 88,12K |
| 2026-07-15 | TWD 17,30 | +%1,47 | TWD 17,05 | TWD 17,30 | TWD 17,05 | 159,00K |
| 2026-07-14 | TWD 17,05 | -%0,87 | TWD 17,35 | TWD 17,35 | TWD 16,95 | 188,05K |
| 2026-07-13 | TWD 17,20 | -%0,58 | TWD 17,30 | TWD 17,35 | TWD 16,85 | 178,32K |
| 2026-07-10 | TWD 17,30 | %0,00 | TWD 17,30 | TWD 17,30 | TWD 17,30 | 0 |
| 2026-07-09 | TWD 17,30 | +%0,87 | TWD 17,20 | TWD 17,30 | TWD 17,20 | 107,24K |
| 2026-07-08 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,30 | TWD 17,15 | 198,00K |
| 2026-07-07 | TWD 17,15 | -%1,72 | TWD 17,45 | TWD 17,45 | TWD 17,10 | 202,07K |
| 2026-07-06 | TWD 17,45 | +%0,29 | TWD 17,40 | TWD 17,50 | TWD 17,30 | 224,61K |
| 2026-07-03 | TWD 17,40 | +%2,05 | TWD 17,10 | TWD 17,60 | TWD 17,10 | 320,84K |
| 2026-07-02 | TWD 17,05 | %0,00 | TWD 17,05 | TWD 17,10 | TWD 16,95 | 105,10K |
| 2026-07-01 | TWD 17,05 | -%0,29 | TWD 17,10 | TWD 17,10 | TWD 16,90 | 83,00K |
| 2026-06-30 | TWD 17,10 | +%0,59 | TWD 17,00 | TWD 17,10 | TWD 16,90 | 87,00K |
| 2026-06-29 | TWD 17,00 | +%0,89 | TWD 16,95 | TWD 17,05 | TWD 16,90 | 95,00K |
| 2026-06-26 | TWD 16,85 | -%1,75 | TWD 17,00 | TWD 17,00 | TWD 16,75 | 237,02K |
| 2026-06-25 | TWD 17,15 | +%0,59 | TWD 17,40 | TWD 17,40 | TWD 16,95 | 255,77K |
| 2026-06-24 | TWD 17,05 | +%1,49 | TWD 16,85 | TWD 17,10 | TWD 16,75 | 427,26K |
| 2026-06-23 | TWD 16,80 | +%0,30 | TWD 16,75 | TWD 16,80 | TWD 16,70 | 135,16K |
| 2026-06-22 | TWD 16,75 | %0,00 | TWD 16,75 | TWD 16,80 | TWD 16,65 | 241,16K |
| 2026-06-18 | TWD 16,75 | -%0,30 | TWD 16,75 | TWD 16,85 | TWD 16,75 | 119,08K |
| 2026-06-17 | TWD 16,80 | -%0,30 | TWD 16,85 | TWD 16,85 | TWD 16,70 | 133,13K |
| 2026-06-16 | TWD 16,85 | -%0,30 | TWD 16,90 | TWD 16,95 | TWD 16,80 | 115,00K |
| 2026-06-15 | TWD 16,90 | +%1,20 | TWD 16,75 | TWD 16,90 | TWD 16,75 | 136,02K |
| 2026-06-12 | TWD 16,70 | +%1,21 | TWD 16,70 | TWD 16,70 | TWD 16,55 | 55,33K |
| 2026-06-11 | TWD 16,50 | -%0,30 | TWD 16,70 | TWD 16,70 | TWD 16,45 | 165,00K |
| 2026-06-10 | TWD 16,55 | %0,00 | TWD 16,55 | TWD 16,65 | TWD 16,55 | 194,10K |
| 2026-06-09 | TWD 16,55 | +%0,30 | TWD 16,60 | TWD 16,70 | TWD 16,50 | 232,33K |
| 2026-06-08 | TWD 16,50 | -%1,79 | TWD 16,45 | TWD 16,70 | TWD 16,40 | 213,68K |
| 2026-06-05 | TWD 16,80 | %0,00 | TWD 16,80 | TWD 16,85 | TWD 16,70 | 111,18K |
| 2026-06-04 | TWD 16,80 | -%0,59 | TWD 16,65 | TWD 16,90 | TWD 16,65 | 296,96K |
| 2026-06-03 | TWD 16,90 | +%1,20 | TWD 16,75 | TWD 16,95 | TWD 16,70 | 425,22K |
| 2026-06-02 | TWD 16,70 | +%0,30 | TWD 16,55 | TWD 16,75 | TWD 16,55 | 118,68K |
| 2026-06-01 | TWD 16,65 | +%0,60 | TWD 16,55 | TWD 16,90 | TWD 16,55 | 372,03K |
| 2026-05-29 | TWD 16,55 | +%0,61 | TWD 16,50 | TWD 16,65 | TWD 16,45 | 105,88K |
| 2026-05-28 | TWD 16,45 | +%0,30 | TWD 16,40 | TWD 16,50 | TWD 16,30 | 156,23K |
| 2026-05-27 | TWD 16,40 | -%0,61 | TWD 16,50 | TWD 16,55 | TWD 16,30 | 277,64K |