I-HWA Industrial Co., Ltd. 1456
TWSE · Tayvan · Finans
TWD 15,10+0,30 (+%2,03)
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 | +%1,01 | TWD 14,70 | TWD 15,00 | TWD 14,60 | 72,14K |
| 2026-10-01 | TWD 14,80 | +%1,02 | TWD 14,60 | TWD 14,90 | TWD 14,45 | 158,00K |
| 2026-09-30 | TWD 14,65 | +%0,34 | TWD 14,60 | TWD 14,75 | TWD 14,35 | 70,02K |
| 2026-09-29 | TWD 14,60 | -%0,68 | TWD 14,80 | TWD 14,80 | TWD 14,30 |
| 95,00K |
| 2026-09-24 | TWD 14,70 | +%5,38 | TWD 13,90 | TWD 14,80 | TWD 13,90 | 258,71K |
| 2026-09-23 | TWD 13,95 | -%1,76 | TWD 14,30 | TWD 14,30 | TWD 13,90 | 168,00K |
| 2026-09-22 | TWD 14,20 | -%2,07 | TWD 14,25 | TWD 14,25 | TWD 13,80 | 126,00K |
| 2026-09-21 | TWD 14,50 | +%3,20 | TWD 14,25 | TWD 14,60 | TWD 14,15 | 150,32K |
| 2026-09-18 | TWD 14,05 | +%1,08 | TWD 14,20 | TWD 14,40 | TWD 14,00 | 93,00K |
| 2026-09-17 | TWD 13,90 | %0,00 | TWD 14,15 | TWD 14,30 | TWD 13,90 | 129,00K |
| 2026-09-16 | TWD 13,90 | %0,00 | TWD 14,35 | TWD 14,35 | TWD 13,85 | 154,00K |
| 2026-09-15 | TWD 13,90 | -%2,80 | TWD 14,30 | TWD 14,60 | TWD 13,90 | 241,00K |
| 2026-09-14 | TWD 14,30 | -%0,35 | TWD 14,00 | TWD 14,55 | TWD 13,90 | 140,03K |
| 2026-09-11 | TWD 14,35 | +%0,70 | TWD 14,35 | TWD 14,80 | TWD 13,55 | 442,00K |
| 2026-09-10 | TWD 14,25 | +%1,42 | TWD 15,45 | TWD 15,45 | TWD 14,15 | 1,53M |
| 2026-09-09 | TWD 14,05 | -%2,09 | TWD 14,35 | TWD 14,35 | TWD 13,90 | 22,00K |
| 2026-09-08 | TWD 14,35 | +%5,51 | TWD 13,90 | TWD 14,40 | TWD 13,70 | 94,00K |
| 2026-09-07 | TWD 13,60 | -%2,86 | TWD 14,30 | TWD 14,30 | TWD 13,60 | 41,16K |
| 2026-09-04 | TWD 14,00 | %0,00 | TWD 14,20 | TWD 14,30 | TWD 14,00 | 55,00K |
| 2026-09-03 | TWD 14,00 | -%2,78 | TWD 14,10 | TWD 14,40 | TWD 14,00 | 43,00K |
| 2026-09-02 | TWD 14,40 | +%1,05 | TWD 14,25 | TWD 14,40 | TWD 13,90 | 91,00K |
| 2026-09-01 | TWD 14,25 | +%2,52 | TWD 14,15 | TWD 14,25 | TWD 13,95 | 45,03K |
| 2026-08-31 | TWD 13,90 | +%1,83 | TWD 13,60 | TWD 14,40 | TWD 13,45 | 146,01K |
| 2026-08-28 | TWD 13,65 | -%1,80 | TWD 13,90 | TWD 13,90 | TWD 13,50 | 52,00K |
| 2026-08-27 | TWD 13,90 | -%1,77 | TWD 14,15 | TWD 14,15 | TWD 13,65 | 54,00K |
| 2026-08-26 | TWD 14,15 | +%4,04 | TWD 13,60 | TWD 14,15 | TWD 13,60 | 109,00K |
| 2026-08-25 | TWD 13,60 | +%0,37 | TWD 13,65 | TWD 13,65 | TWD 13,60 | 6,00K |
| 2026-08-24 | TWD 13,55 | -%2,87 | TWD 14,05 | TWD 14,05 | TWD 13,55 | 29,05K |
| 2026-08-21 | TWD 13,95 | +%3,72 | TWD 13,75 | TWD 14,05 | TWD 13,45 | 84,04K |
| 2026-08-20 | TWD 13,45 | -%0,37 | TWD 13,55 | TWD 13,85 | TWD 13,45 | 45,54K |
| 2026-08-19 | TWD 13,50 | -%2,17 | TWD 13,55 | TWD 14,20 | TWD 13,50 | 55,05K |
| 2026-08-18 | TWD 13,80 | -%0,72 | TWD 13,60 | TWD 14,10 | TWD 13,45 | 67,00K |
| 2026-08-17 | TWD 13,90 | +%0,36 | TWD 14,15 | TWD 14,15 | TWD 13,80 | 26,00K |
| 2026-08-14 | TWD 13,85 | +%2,21 | TWD 13,50 | TWD 14,30 | TWD 13,45 | 80,00K |
| 2026-08-13 | TWD 13,55 | -%1,81 | TWD 13,70 | TWD 14,20 | TWD 13,55 | 74,05K |
| 2026-08-12 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 14,25 | TWD 13,80 | 38,66K |
| 2026-08-11 | TWD 13,80 | -%3,16 | TWD 14,40 | TWD 14,40 | TWD 13,80 | 60,10K |
| 2026-08-10 | TWD 14,25 | +%0,35 | TWD 14,40 | TWD 14,45 | TWD 13,90 | 75,00K |
| 2026-08-07 | TWD 14,20 | +%0,71 | TWD 14,05 | TWD 14,40 | TWD 14,05 | 36,06K |
| 2026-08-06 | TWD 14,10 | %0,00 | TWD 13,80 | TWD 14,45 | TWD 13,30 | 126,00K |
| 2026-08-05 | TWD 14,10 | +%0,71 | TWD 14,10 | TWD 14,20 | TWD 13,90 | 36,00K |
| 2026-08-04 | TWD 14,00 | -%0,71 | TWD 13,85 | TWD 14,10 | TWD 13,80 | 40,00K |
| 2026-08-03 | TWD 14,10 | +%0,71 | TWD 13,70 | TWD 14,20 | TWD 13,70 | 39,00K |
| 2026-07-31 | TWD 14,00 | +%1,08 | TWD 14,00 | TWD 14,20 | TWD 13,85 | 38,01K |
| 2026-07-30 | TWD 13,85 | -%1,07 | TWD 13,95 | TWD 14,05 | TWD 13,65 | 46,87K |
| 2026-07-29 | TWD 14,00 | +%0,72 | TWD 14,00 | TWD 14,00 | TWD 13,30 | 79,00K |
| 2026-07-28 | TWD 13,90 | %0,00 | TWD 13,85 | TWD 14,00 | TWD 13,65 | 38,00K |
| 2026-07-27 | TWD 13,90 | +%3,73 | TWD 13,35 | TWD 14,05 | TWD 13,35 | 134,00K |
| 2026-07-24 | TWD 13,40 | -%1,11 | TWD 13,55 | TWD 13,55 | TWD 13,20 | 62,85K |
| 2026-07-23 | TWD 13,55 | -%2,87 | TWD 13,55 | TWD 13,55 | TWD 13,55 | 17,04K |
| 2026-07-22 | TWD 13,95 | -%0,36 | TWD 14,15 | TWD 14,15 | TWD 13,60 | 66,04K |
| 2026-07-21 | TWD 14,00 | +%3,32 | TWD 13,55 | TWD 14,15 | TWD 13,55 | 72,00K |
| 2026-07-20 | TWD 13,55 | -%3,21 | TWD 14,00 | TWD 14,10 | TWD 13,55 | 68,00K |
| 2026-07-17 | TWD 14,00 | +%0,36 | TWD 13,95 | TWD 14,10 | TWD 13,35 | 102,00K |
| 2026-07-16 | TWD 13,95 | -%0,71 | TWD 14,15 | TWD 14,15 | TWD 13,70 | 92,00K |
| 2026-07-15 | TWD 14,05 | +%2,18 | TWD 13,95 | TWD 14,15 | TWD 13,65 | 69,00K |
| 2026-07-14 | TWD 13,75 | -%1,43 | TWD 13,95 | TWD 14,00 | TWD 13,40 | 143,00K |
| 2026-07-13 | TWD 13,95 | +%4,49 | TWD 13,55 | TWD 14,00 | TWD 13,40 | 105,66K |
| 2026-07-10 | TWD 13,35 | %0,00 | TWD 13,35 | TWD 13,35 | TWD 13,35 | 0 |
| 2026-07-09 | TWD 13,35 | -%3,61 | TWD 15,20 | TWD 15,20 | TWD 13,35 | 279,42K |
| 2026-07-08 | TWD 13,85 | -%1,77 | TWD 13,95 | TWD 14,10 | TWD 13,80 | 17,00K |
| 2026-07-07 | TWD 14,10 | -%1,40 | TWD 14,65 | TWD 14,65 | TWD 13,70 | 108,02K |
| 2026-07-06 | TWD 14,30 | +%1,42 | TWD 14,50 | TWD 14,50 | TWD 13,85 | 100,00K |
| 2026-07-03 | TWD 14,10 | %0,00 | TWD 14,20 | TWD 14,30 | TWD 14,05 | 71,03K |
| 2026-07-02 | TWD 14,10 | +%0,71 | TWD 14,35 | TWD 14,75 | TWD 13,35 | 127,04K |
| 2026-07-01 | TWD 14,00 | -%2,78 | TWD 14,15 | TWD 14,30 | TWD 14,00 | 65,54K |
| 2026-06-30 | TWD 14,40 | +%1,05 | TWD 14,35 | TWD 14,40 | TWD 14,00 | 62,00K |
| 2026-06-29 | TWD 14,25 | -%0,35 | TWD 14,60 | TWD 14,60 | TWD 14,05 | 136,01K |
| 2026-06-26 | TWD 14,30 | -%1,38 | TWD 15,05 | TWD 15,05 | TWD 14,00 | 119,00K |
| 2026-06-25 | TWD 14,50 | -%2,68 | TWD 14,70 | TWD 14,80 | TWD 14,30 | 116,14K |
| 2026-06-24 | TWD 14,90 | -%0,67 | TWD 15,35 | TWD 15,35 | TWD 14,50 | 108,00K |
| 2026-06-23 | TWD 15,00 | -%3,85 | TWD 15,80 | TWD 15,80 | TWD 14,60 | 201,10K |
| 2026-06-22 | TWD 15,60 | +%0,65 | TWD 15,75 | TWD 15,75 | TWD 15,10 | 182,02K |
| 2026-06-18 | TWD 15,50 | +%2,31 | TWD 15,20 | TWD 15,50 | TWD 14,75 | 185,76K |
| 2026-06-17 | TWD 15,15 | +%4,12 | TWD 14,55 | TWD 15,50 | TWD 14,35 | 288,02K |
| 2026-06-16 | TWD 14,55 | -%0,34 | TWD 14,60 | TWD 14,60 | TWD 14,30 | 84,67K |
| 2026-06-15 | TWD 14,60 | +%2,82 | TWD 14,30 | TWD 14,90 | TWD 14,10 | 211,13K |
| 2026-06-12 | TWD 14,20 | +%1,79 | TWD 14,90 | TWD 14,90 | TWD 14,20 | 243,10K |
| 2026-06-11 | TWD 13,95 | +%0,36 | TWD 13,90 | TWD 14,30 | TWD 13,45 | 95,00K |
| 2026-06-10 | TWD 13,90 | -%0,71 | TWD 13,60 | TWD 14,30 | TWD 13,50 | 121,00K |
| 2026-06-09 | TWD 14,00 | -%0,36 | TWD 14,15 | TWD 14,15 | TWD 13,65 | 70,00K |
| 2026-06-08 | TWD 14,05 | -%2,77 | TWD 14,15 | TWD 14,15 | TWD 13,60 | 85,00K |
| 2026-06-05 | TWD 14,45 | +%4,33 | TWD 14,30 | TWD 14,55 | TWD 13,85 | 214,01K |
| 2026-06-04 | TWD 13,85 | +%2,97 | TWD 13,55 | TWD 14,00 | TWD 13,30 | 151,04K |
| 2026-06-03 | TWD 13,45 | +%6,75 | TWD 12,30 | TWD 13,80 | TWD 12,30 | 178,02K |
| 2026-06-02 | TWD 12,60 | +%0,80 | TWD 12,30 | TWD 12,60 | TWD 12,30 | 89,24K |
| 2026-06-01 | TWD 12,50 | -%1,57 | TWD 12,45 | TWD 12,60 | TWD 12,10 | 115,88K |
| 2026-05-29 | TWD 12,70 | -%1,55 | TWD 12,90 | TWD 12,90 | TWD 12,60 | 39,00K |
| 2026-05-28 | TWD 12,90 | -%1,15 | TWD 12,75 | TWD 13,05 | TWD 12,60 | 58,05K |
| 2026-05-27 | TWD 13,05 | +%0,38 | TWD 12,90 | TWD 13,10 | TWD 12,65 | 94,02K |