Zig Sheng Ind. Co., Ltd 1455
TWSE · Tayvan · Proses Endüstrileri
TWD 10,00+0,16 (+%1,63)
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 10,00 | +%1,63 | TWD 9,83 | TWD 10,05 | TWD 9,81 | 1,20M |
| 2026-10-01 | TWD 9,84 | -%1,01 | TWD 9,94 | TWD 9,95 | TWD 9,81 | 321,02K |
| 2026-09-30 | TWD 9,94 | +%2,69 | TWD 9,77 | TWD 9,95 | TWD 9,74 | 806,04K |
| 2026-09-29 | TWD 9,68 | %0,00 | TWD 9,69 | TWD 9,76 | TWD 9,66 | 517,00K |
| 2026-09-24 | TWD 9,68 | -%0,51 | TWD 9,74 | TWD 9,74 | TWD 9,67 | 205,24K |
| 2026-09-23 | TWD 9,73 | +%0,21 | TWD 9,78 | TWD 9,82 | TWD 9,72 | 300,71K |
| 2026-09-22 | TWD 9,71 | -%0,61 | TWD 9,85 | TWD 9,85 | TWD 9,70 | 407,10K |
| 2026-09-21 | TWD 9,77 | -%1,81 | TWD 9,95 | TWD 9,95 | TWD 9,76 | 479,51K |
| 2026-09-18 | TWD 9,95 | +%0,61 | TWD 9,92 | TWD 9,95 | TWD 9,74 | 997,88K |
| 2026-09-17 | TWD 9,89 | +%3,89 | TWD 9,51 | TWD 9,95 | TWD 9,51 | 956,17K |
| 2026-09-16 | TWD 9,52 | -%0,83 | TWD 9,62 | TWD 9,65 | TWD 9,52 | 460,01K |
| 2026-09-15 | TWD 9,60 | -%1,03 | TWD 9,70 | TWD 9,72 | TWD 9,59 | 462,20K |
| 2026-09-14 | TWD 9,70 | -%1,42 | TWD 9,81 | TWD 9,82 | TWD 9,70 | 445,10K |
| 2026-09-11 | TWD 9,84 | -%1,30 | TWD 9,93 | TWD 9,96 | TWD 9,76 | 1,00M |
| 2026-09-10 | TWD 9,97 | -%0,30 | TWD 10,00 | TWD 10,00 | TWD 9,93 | 476,00K |
| 2026-09-09 | TWD 10,00 | +%1,01 | TWD 9,90 | TWD 10,10 | TWD 9,80 | 1,13M |
| 2026-09-08 | TWD 9,90 | +%1,02 | TWD 9,80 | TWD 9,90 | TWD 9,73 | 929,60K |
| 2026-09-07 | TWD 9,80 | -%1,61 | TWD 10,05 | TWD 10,05 | TWD 9,71 | 1,67M |
| 2026-09-04 | TWD 9,96 | -%0,10 | TWD 10,10 | TWD 10,10 | TWD 9,93 | 886,76K |
| 2026-09-03 | TWD 9,97 | -%1,77 | TWD 10,20 | TWD 10,40 | TWD 9,97 | 1,89M |
| 2026-09-02 | TWD 10,15 | -%0,98 | TWD 10,30 | TWD 10,30 | TWD 10,00 | 1,29M |
| 2026-09-01 | TWD 10,25 | +%2,50 | TWD 10,00 | TWD 10,60 | TWD 10,00 | 3,33M |
| 2026-08-31 | TWD 10,00 | +%0,30 | TWD 10,00 | TWD 10,10 | TWD 9,95 | 840,51K |
| 2026-08-28 | TWD 9,97 | -%0,10 | TWD 10,00 | TWD 10,05 | TWD 9,97 | 897,62K |
| 2026-08-27 | TWD 9,98 | -%0,10 | TWD 9,98 | TWD 10,05 | TWD 9,92 | 723,04K |
| 2026-08-26 | TWD 9,99 | +%0,50 | TWD 9,99 | TWD 10,00 | TWD 9,87 | 629,73K |
| 2026-08-25 | TWD 9,94 | -%0,60 | TWD 10,00 | TWD 10,05 | TWD 9,85 | 850,33K |
| 2026-08-24 | TWD 10,00 | -%0,99 | TWD 10,20 | TWD 10,25 | TWD 9,95 | 1,50M |
| 2026-08-21 | TWD 10,10 | +%1,00 | TWD 10,10 | TWD 10,35 | TWD 10,00 | 2,14M |
| 2026-08-20 | TWD 10,00 | +%0,10 | TWD 10,05 | TWD 10,10 | TWD 9,93 | 1,27M |
| 2026-08-19 | TWD 9,99 | -%0,10 | TWD 10,00 | TWD 10,10 | TWD 9,88 | 1,28M |
| 2026-08-18 | TWD 10,00 | +%0,60 | TWD 9,99 | TWD 10,10 | TWD 9,87 | 1,64M |
| 2026-08-17 | TWD 9,94 | +%1,74 | TWD 9,78 | TWD 9,95 | TWD 9,61 | 931,21K |
| 2026-08-14 | TWD 9,77 | -%1,21 | TWD 9,94 | TWD 9,94 | TWD 9,71 | 775,11K |
| 2026-08-13 | TWD 9,89 | -%0,80 | TWD 10,00 | TWD 10,05 | TWD 9,80 | 1,41M |
| 2026-08-12 | TWD 9,97 | +%3,85 | TWD 9,61 | TWD 9,99 | TWD 9,61 | 2,06M |
| 2026-08-11 | TWD 9,60 | -%3,03 | TWD 9,80 | TWD 9,81 | TWD 9,30 | 2,11M |
| 2026-08-10 | TWD 9,90 | +%10,00 | TWD 9,35 | TWD 9,90 | TWD 9,35 | 5,12M |
| 2026-08-07 | TWD 9,00 | +%1,35 | TWD 8,86 | TWD 9,10 | TWD 8,86 | 657,05K |
| 2026-08-06 | TWD 8,88 | +%0,34 | TWD 8,86 | TWD 8,88 | TWD 8,74 | 629,66K |
| 2026-08-05 | TWD 8,85 | +%1,37 | TWD 8,86 | TWD 8,86 | TWD 8,70 | 510,40K |
| 2026-08-04 | TWD 8,73 | +%1,51 | TWD 8,56 | TWD 8,77 | TWD 8,52 | 561,27K |
| 2026-08-03 | TWD 8,60 | +%0,58 | TWD 8,55 | TWD 8,68 | TWD 8,47 | 470,19K |
| 2026-07-31 | TWD 8,55 | -%0,35 | TWD 8,75 | TWD 8,75 | TWD 8,55 | 753,04K |
| 2026-07-30 | TWD 8,58 | -%0,92 | TWD 8,68 | TWD 8,78 | TWD 8,53 | 792,50K |
| 2026-07-29 | TWD 8,66 | -%2,91 | TWD 8,96 | TWD 8,97 | TWD 8,55 | 1,37M |
| 2026-07-28 | TWD 8,92 | -%0,45 | TWD 8,96 | TWD 8,97 | TWD 8,74 | 788,00K |
| 2026-07-27 | TWD 8,96 | -%1,75 | TWD 9,16 | TWD 9,16 | TWD 8,93 | 526,69K |
| 2026-07-24 | TWD 9,12 | +%1,22 | TWD 9,01 | TWD 9,12 | TWD 9,01 | 329,76K |
| 2026-07-23 | TWD 9,01 | -%1,42 | TWD 9,20 | TWD 9,22 | TWD 8,94 | 1,01M |
| 2026-07-22 | TWD 9,14 | -%0,98 | TWD 9,25 | TWD 9,27 | TWD 9,13 | 740,16K |
| 2026-07-21 | TWD 9,23 | +%1,32 | TWD 9,16 | TWD 9,36 | TWD 9,09 | 556,01K |
| 2026-07-20 | TWD 9,11 | -%0,76 | TWD 9,19 | TWD 9,28 | TWD 8,98 | 1,01M |
| 2026-07-17 | TWD 9,18 | -%1,61 | TWD 9,28 | TWD 9,36 | TWD 9,12 | 1,70M |
| 2026-07-16 | TWD 9,33 | -%1,17 | TWD 9,43 | TWD 9,44 | TWD 9,25 | 1,00M |
| 2026-07-15 | TWD 9,44 | +%3,74 | TWD 9,11 | TWD 9,49 | TWD 9,11 | 1,42M |
| 2026-07-14 | TWD 9,10 | -%0,22 | TWD 9,10 | TWD 9,16 | TWD 8,92 | 1,55M |
| 2026-07-13 | TWD 9,12 | -%1,94 | TWD 9,50 | TWD 9,50 | TWD 9,07 | 1,69M |
| 2026-07-10 | TWD 9,30 | %0,00 | TWD 9,30 | TWD 9,30 | TWD 9,30 | 0 |
| 2026-07-09 | TWD 9,30 | -%7,46 | TWD 10,00 | TWD 10,00 | TWD 9,30 | 3,72M |
| 2026-07-08 | TWD 10,05 | -%2,90 | TWD 10,40 | TWD 10,60 | TWD 9,86 | 3,07M |
| 2026-07-07 | TWD 10,35 | -%5,05 | TWD 10,95 | TWD 10,95 | TWD 10,25 | 3,88M |
| 2026-07-06 | TWD 10,90 | -%0,91 | TWD 12,05 | TWD 12,10 | TWD 10,75 | 15,00M |
| 2026-07-03 | TWD 11,00 | +%7,84 | TWD 10,20 | TWD 11,00 | TWD 10,20 | 7,45M |
| 2026-07-02 | TWD 10,20 | +%4,19 | TWD 9,75 | TWD 10,45 | TWD 9,75 | 4,85M |
| 2026-07-01 | TWD 9,79 | -%2,10 | TWD 10,05 | TWD 10,15 | TWD 9,65 | 2,17M |
| 2026-06-30 | TWD 10,00 | +%4,06 | TWD 9,77 | TWD 10,10 | TWD 9,65 | 2,39M |
| 2026-06-29 | TWD 9,61 | +%0,84 | TWD 9,52 | TWD 10,05 | TWD 9,52 | 1,30M |
| 2026-06-26 | TWD 9,53 | -%0,21 | TWD 9,55 | TWD 9,65 | TWD 9,43 | 1,14M |
| 2026-06-25 | TWD 9,55 | %0,00 | TWD 9,64 | TWD 9,64 | TWD 9,50 | 380,21K |
| 2026-06-24 | TWD 9,55 | +%1,60 | TWD 9,32 | TWD 9,57 | TWD 9,31 | 647,10K |
| 2026-06-23 | TWD 9,40 | -%3,69 | TWD 9,76 | TWD 9,83 | TWD 9,40 | 1,98M |
| 2026-06-22 | TWD 9,76 | -%4,31 | TWD 10,20 | TWD 10,25 | TWD 9,75 | 2,68M |
| 2026-06-18 | TWD 10,20 | +%3,87 | TWD 9,82 | TWD 10,35 | TWD 9,70 | 4,63M |
| 2026-06-17 | TWD 9,82 | -%1,41 | TWD 10,00 | TWD 10,00 | TWD 9,76 | 1,75M |
| 2026-06-16 | TWD 9,96 | -%0,30 | TWD 9,91 | TWD 10,00 | TWD 9,90 | 1,49M |
| 2026-06-15 | TWD 9,99 | %0,00 | TWD 10,05 | TWD 10,10 | TWD 9,92 | 1,76M |
| 2026-06-12 | TWD 9,99 | +%1,32 | TWD 9,99 | TWD 10,05 | TWD 9,85 | 1,72M |
| 2026-06-11 | TWD 9,86 | +%0,10 | TWD 9,81 | TWD 9,99 | TWD 9,66 | 1,96M |
| 2026-06-10 | TWD 9,85 | -%1,10 | TWD 9,96 | TWD 10,00 | TWD 9,76 | 2,22M |
| 2026-06-09 | TWD 9,96 | -%0,40 | TWD 10,05 | TWD 10,20 | TWD 9,61 | 6,35M |
| 2026-06-08 | TWD 10,00 | +%9,89 | TWD 8,74 | TWD 10,00 | TWD 8,60 | 4,88M |
| 2026-06-05 | TWD 9,10 | -%2,47 | TWD 9,35 | TWD 9,35 | TWD 9,03 | 1,21M |
| 2026-06-04 | TWD 9,33 | -%0,74 | TWD 9,30 | TWD 9,40 | TWD 9,12 | 1,87M |
| 2026-06-03 | TWD 9,40 | +%2,17 | TWD 9,30 | TWD 9,55 | TWD 9,16 | 2,73M |
| 2026-06-02 | TWD 9,20 | +%2,00 | TWD 9,07 | TWD 9,35 | TWD 8,99 | 1,89M |
| 2026-06-01 | TWD 9,02 | +%4,76 | TWD 8,61 | TWD 9,07 | TWD 8,52 | 1,41M |
| 2026-05-29 | TWD 8,61 | %0,00 | TWD 8,69 | TWD 8,69 | TWD 8,45 | 1,05M |
| 2026-05-28 | TWD 8,61 | +%6,03 | TWD 8,15 | TWD 8,88 | TWD 8,15 | 2,09M |
| 2026-05-27 | TWD 8,12 | +%1,25 | TWD 8,00 | TWD 8,13 | TWD 7,99 | 788,30K |