Wisher Industrial Co., Ltd. 1465
TWSE · Tayvan · Proses Endüstrileri
TWD 11,650,00 (%0,00)
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 11,65 | %0,00 | TWD 11,65 | TWD 11,65 | TWD 11,55 | 21,98K |
| 2026-10-01 | TWD 11,65 | %0,00 | TWD 11,60 | TWD 11,70 | TWD 11,60 | 49,01K |
| 2026-09-30 | TWD 11,65 | +%0,87 | TWD 11,60 | TWD 11,65 | TWD 11,55 | 30,25K |
| 2026-09-29 | TWD 11,55 | -%0,43 | TWD 11,65 | TWD 11,65 | TWD 11,45 | 69,05K |
| 2026-09-24 | TWD 11,60 | %0,00 | TWD 11,60 | TWD 11,65 | TWD 11,60 | 17,00K |
| 2026-09-23 | TWD 11,60 | %0,00 | TWD 11,55 | TWD 11,65 | TWD 11,50 | 265,00K |
| 2026-09-22 | TWD 11,60 | +%0,43 | TWD 11,65 | TWD 11,70 | TWD 11,50 | 161,00K |
| 2026-09-21 | TWD 11,55 | -%1,28 | TWD 11,65 | TWD 11,80 | TWD 11,55 | 179,00K |
| 2026-09-18 | TWD 11,70 | +%1,30 | TWD 11,55 | TWD 11,75 | TWD 11,55 | 211,00K |
| 2026-09-17 | TWD 11,55 | -%1,28 | TWD 11,80 | TWD 11,85 | TWD 11,55 | 412,86K |
| 2026-09-16 | TWD 11,70 | -%2,09 | TWD 11,90 | TWD 12,00 | TWD 11,70 | 202,00K |
| 2026-09-15 | TWD 11,95 | +%0,42 | TWD 11,90 | TWD 11,95 | TWD 11,80 | 30,12K |
| 2026-09-14 | TWD 11,90 | %0,00 | TWD 11,90 | TWD 11,95 | TWD 11,75 | 78,00K |
| 2026-09-11 | TWD 11,90 | -%0,83 | TWD 11,95 | TWD 12,00 | TWD 11,85 | 97,00K |
| 2026-09-10 | TWD 12,00 | +%0,42 | TWD 11,85 | TWD 12,00 | TWD 11,85 | 97,00K |
| 2026-09-09 | TWD 11,95 | +%0,84 | TWD 11,95 | TWD 12,00 | TWD 11,85 | 113,10K |
| 2026-09-08 | TWD 11,85 | -%0,42 | TWD 11,95 | TWD 11,95 | TWD 11,75 | 170,46K |
| 2026-09-07 | TWD 11,90 | %0,00 | TWD 11,95 | TWD 12,00 | TWD 11,85 | 115,09K |
| 2026-09-04 | TWD 11,90 | -%0,42 | TWD 11,90 | TWD 12,05 | TWD 11,85 | 154,42K |
| 2026-09-03 | TWD 11,95 | -%1,65 | TWD 12,10 | TWD 12,40 | TWD 11,95 | 463,10K |
| 2026-09-02 | TWD 12,15 | -%1,62 | TWD 12,30 | TWD 12,40 | TWD 12,05 | 271,00K |
| 2026-09-01 | TWD 12,35 | +%2,49 | TWD 12,05 | TWD 12,35 | TWD 12,00 | 312,15K |
| 2026-08-31 | TWD 12,05 | +%0,42 | TWD 11,95 | TWD 12,10 | TWD 11,85 | 218,00K |
| 2026-08-28 | TWD 12,00 | +%0,42 | TWD 12,00 | TWD 12,45 | TWD 11,95 | 316,10K |
| 2026-08-27 | TWD 11,95 | -%1,24 | TWD 12,00 | TWD 12,10 | TWD 11,90 | 346,10K |
| 2026-08-26 | TWD 12,10 | +%0,83 | TWD 12,00 | TWD 12,15 | TWD 11,95 | 146,24K |
| 2026-08-25 | TWD 12,00 | -%0,41 | TWD 12,05 | TWD 12,05 | TWD 11,90 | 127,10K |
| 2026-08-24 | TWD 12,05 | -%0,82 | TWD 12,15 | TWD 12,20 | TWD 12,00 | 92,49K |
| 2026-08-21 | TWD 12,15 | -%1,22 | TWD 12,25 | TWD 12,30 | TWD 12,00 | 378,17K |
| 2026-08-20 | TWD 12,30 | +%2,07 | TWD 12,15 | TWD 12,30 | TWD 12,10 | 63,00K |
| 2026-08-19 | TWD 12,05 | %0,00 | TWD 11,95 | TWD 12,05 | TWD 11,90 | 130,66K |
| 2026-08-18 | TWD 12,05 | -%0,41 | TWD 12,05 | TWD 12,15 | TWD 11,95 | 218,20K |
| 2026-08-17 | TWD 12,10 | -%0,41 | TWD 12,20 | TWD 12,20 | TWD 12,00 | 160,09K |
| 2026-08-14 | TWD 12,15 | %0,00 | TWD 12,20 | TWD 12,20 | TWD 11,90 | 182,23K |
| 2026-08-13 | TWD 12,15 | -%2,02 | TWD 12,25 | TWD 12,30 | TWD 12,00 | 334,50K |
| 2026-08-12 | TWD 12,40 | +%0,40 | TWD 12,35 | TWD 12,40 | TWD 12,15 | 240,01K |
| 2026-08-11 | TWD 12,35 | %0,00 | TWD 12,30 | TWD 12,40 | TWD 12,10 | 149,14K |
| 2026-08-10 | TWD 12,35 | %0,00 | TWD 12,40 | TWD 12,40 | TWD 12,20 | 89,00K |
| 2026-08-07 | TWD 12,35 | +%0,41 | TWD 12,30 | TWD 12,45 | TWD 12,25 | 79,08K |
| 2026-08-06 | TWD 12,30 | -%1,20 | TWD 12,35 | TWD 12,45 | TWD 12,30 | 39,00K |
| 2026-08-05 | TWD 12,45 | -%0,40 | TWD 12,50 | TWD 12,65 | TWD 12,20 | 153,07K |
| 2026-08-04 | TWD 12,50 | -%0,79 | TWD 12,55 | TWD 12,65 | TWD 12,40 | 56,00K |
| 2026-08-03 | TWD 12,60 | -%0,79 | TWD 12,75 | TWD 12,75 | TWD 12,35 | 130,00K |
| 2026-07-31 | TWD 12,70 | +%2,42 | TWD 12,50 | TWD 12,80 | TWD 12,45 | 66,10K |
| 2026-07-30 | TWD 12,40 | %0,00 | TWD 12,45 | TWD 12,60 | TWD 12,30 | 101,06K |
| 2026-07-29 | TWD 12,40 | -%0,40 | TWD 12,60 | TWD 12,60 | TWD 12,25 | 106,08K |
| 2026-07-28 | TWD 12,45 | -%3,11 | TWD 12,70 | TWD 12,70 | TWD 12,20 | 205,05K |
| 2026-07-27 | TWD 12,85 | %0,00 | TWD 13,05 | TWD 13,05 | TWD 12,75 | 84,60K |
| 2026-07-24 | TWD 12,85 | +%0,39 | TWD 12,55 | TWD 12,95 | TWD 12,55 | 121,17K |
| 2026-07-23 | TWD 12,80 | +%2,40 | TWD 12,50 | TWD 12,80 | TWD 12,50 | 119,01K |
| 2026-07-22 | TWD 12,50 | -%3,85 | TWD 13,10 | TWD 13,10 | TWD 12,50 | 116,34K |
| 2026-07-21 | TWD 13,00 | +%0,78 | TWD 12,90 | TWD 13,10 | TWD 12,90 | 67,00K |
| 2026-07-20 | TWD 12,90 | %0,00 | TWD 12,90 | TWD 13,00 | TWD 12,75 | 71,05K |
| 2026-07-17 | TWD 12,90 | -%1,53 | TWD 13,10 | TWD 13,15 | TWD 12,70 | 90,01K |
| 2026-07-16 | TWD 13,10 | +%0,77 | TWD 13,10 | TWD 13,10 | TWD 12,90 | 101,00K |
| 2026-07-15 | TWD 13,00 | +%0,78 | TWD 13,10 | TWD 13,10 | TWD 12,85 | 102,13K |
| 2026-07-14 | TWD 12,90 | +%3,20 | TWD 12,65 | TWD 13,00 | TWD 12,60 | 85,21K |
| 2026-07-13 | TWD 12,50 | -%1,96 | TWD 12,75 | TWD 12,75 | TWD 12,45 | 118,00K |
| 2026-07-10 | TWD 12,75 | %0,00 | TWD 12,75 | TWD 12,75 | TWD 12,75 | 0 |
| 2026-07-09 | TWD 12,75 | -%3,04 | TWD 13,15 | TWD 13,20 | TWD 12,30 | 160,00K |
| 2026-07-08 | TWD 13,15 | -%2,95 | TWD 13,30 | TWD 13,45 | TWD 13,15 | 95,00K |
| 2026-07-07 | TWD 13,55 | -%0,73 | TWD 13,80 | TWD 13,90 | TWD 13,25 | 535,11K |
| 2026-07-06 | TWD 13,65 | +%5,41 | TWD 13,05 | TWD 14,20 | TWD 12,90 | 739,07K |
| 2026-07-03 | TWD 12,95 | +%2,78 | TWD 12,55 | TWD 13,05 | TWD 12,55 | 245,04K |
| 2026-07-02 | TWD 12,60 | -%0,40 | TWD 12,55 | TWD 12,60 | TWD 12,50 | 90,01K |
| 2026-07-01 | TWD 12,65 | +%0,40 | TWD 12,55 | TWD 12,65 | TWD 12,50 | 134,00K |
| 2026-06-30 | TWD 12,60 | %0,00 | TWD 12,60 | TWD 12,75 | TWD 12,50 | 120,60K |
| 2026-06-29 | TWD 12,60 | %0,00 | TWD 12,60 | TWD 12,80 | TWD 12,45 | 124,18K |
| 2026-06-26 | TWD 12,60 | -%0,79 | TWD 12,55 | TWD 12,75 | TWD 12,50 | 61,13K |
| 2026-06-25 | TWD 12,70 | -%0,39 | TWD 12,70 | TWD 12,80 | TWD 12,50 | 95,00K |
| 2026-06-24 | TWD 12,75 | +%2,41 | TWD 12,45 | TWD 12,75 | TWD 12,40 | 155,00K |
| 2026-06-23 | TWD 12,45 | +%0,40 | TWD 12,40 | TWD 12,55 | TWD 12,35 | 91,08K |
| 2026-06-22 | TWD 12,40 | -%0,80 | TWD 12,45 | TWD 12,55 | TWD 12,40 | 127,99K |
| 2026-06-18 | TWD 12,50 | +%0,40 | TWD 12,45 | TWD 12,55 | TWD 12,40 | 63,00K |
| 2026-06-17 | TWD 12,45 | +%0,81 | TWD 12,40 | TWD 12,50 | TWD 12,30 | 163,00K |
| 2026-06-16 | TWD 12,35 | -%0,40 | TWD 12,40 | TWD 12,50 | TWD 12,35 | 111,00K |
| 2026-06-15 | TWD 12,40 | %0,00 | TWD 12,40 | TWD 12,50 | TWD 12,35 | 69,00K |
| 2026-06-12 | TWD 12,40 | %0,00 | TWD 12,50 | TWD 12,50 | TWD 12,30 | 220,14K |
| 2026-06-11 | TWD 12,40 | +%1,64 | TWD 12,10 | TWD 12,45 | TWD 12,10 | 82,00K |
| 2026-06-10 | TWD 12,20 | -%1,61 | TWD 12,35 | TWD 12,40 | TWD 12,20 | 111,06K |
| 2026-06-09 | TWD 12,40 | %0,00 | TWD 12,40 | TWD 12,55 | TWD 12,30 | 181,00K |
| 2026-06-08 | TWD 12,40 | -%0,40 | TWD 12,00 | TWD 12,55 | TWD 12,00 | 100,00K |
| 2026-06-05 | TWD 12,45 | +%0,81 | TWD 12,50 | TWD 12,50 | TWD 12,25 | 213,00K |
| 2026-06-04 | TWD 12,35 | -%1,59 | TWD 12,75 | TWD 12,75 | TWD 12,30 | 222,00K |
| 2026-06-03 | TWD 12,55 | +%0,40 | TWD 12,45 | TWD 12,70 | TWD 12,40 | 158,71K |
| 2026-06-02 | TWD 12,50 | %0,00 | TWD 12,50 | TWD 12,75 | TWD 12,30 | 221,22K |
| 2026-06-01 | TWD 12,50 | +%0,40 | TWD 12,25 | TWD 12,50 | TWD 12,25 | 96,00K |
| 2026-05-29 | TWD 12,45 | +%2,47 | TWD 12,20 | TWD 12,65 | TWD 12,15 | 173,37K |
| 2026-05-28 | TWD 12,15 | -%1,22 | TWD 12,30 | TWD 12,40 | TWD 12,15 | 102,19K |
| 2026-05-27 | TWD 12,30 | +%0,41 | TWD 12,20 | TWD 12,45 | TWD 12,05 | 84,00K |