Tainan Enterprises Co., Ltd. 1473
TWSE · Tayvan · Dayanıksız Tüketim Malları
TWD 19,15-0,10 (-%0,52)
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 19,15 | -%0,52 | TWD 19,20 | TWD 19,20 | TWD 19,15 | 131,50K |
| 2026-10-01 | TWD 19,25 | %0,00 | TWD 19,30 | TWD 19,30 | TWD 19,25 | 79,14K |
| 2026-09-30 | TWD 19,25 | -%0,26 | TWD 19,30 | TWD 19,35 | TWD 19,25 | 105,00K |
| 2026-09-29 | TWD 19,30 | -%1,03 | TWD 19,50 | TWD 19,55 | TWD 19,30 | 23,15K |
| 2026-09-24 | TWD 19,50 | +%0,26 | TWD 19,45 | TWD 19,55 | TWD 19,35 | 125,00K |
| 2026-09-23 | TWD 19,45 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,45 | 59,35K |
| 2026-09-22 | TWD 19,50 | -%0,51 | TWD 19,60 | TWD 19,60 | TWD 19,50 | 124,00K |
| 2026-09-21 | TWD 19,60 | -%1,01 | TWD 19,55 | TWD 19,65 | TWD 19,55 | 34,00K |
| 2026-09-18 | TWD 19,80 | %0,00 | TWD 19,75 | TWD 19,80 | TWD 19,70 | 51,14K |
| 2026-09-17 | TWD 19,80 | +%1,02 | TWD 19,60 | TWD 19,85 | TWD 19,60 | 17,00K |
| 2026-09-16 | TWD 19,60 | -%0,25 | TWD 19,80 | TWD 19,80 | TWD 19,60 | 27,00K |
| 2026-09-15 | TWD 19,65 | -%0,51 | TWD 19,70 | TWD 19,95 | TWD 19,55 | 163,00K |
| 2026-09-14 | TWD 19,75 | -%0,75 | TWD 19,70 | TWD 19,90 | TWD 19,70 | 33,00K |
| 2026-09-11 | TWD 19,90 | -%0,50 | TWD 20,00 | TWD 20,00 | TWD 19,85 | 21,05K |
| 2026-09-10 | TWD 20,00 | -%0,50 | TWD 19,85 | TWD 20,00 | TWD 19,80 | 24,00K |
| 2026-09-09 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 19,95 | 39,00K |
| 2026-09-08 | TWD 20,10 | %0,00 | TWD 20,00 | TWD 20,10 | TWD 20,00 | 39,05K |
| 2026-09-07 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,15 | TWD 19,90 | 35,00K |
| 2026-09-04 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,15 | TWD 20,00 | 26,00K |
| 2026-09-03 | TWD 20,10 | -%0,25 | TWD 20,05 | TWD 20,15 | TWD 20,00 | 16,72K |
| 2026-09-02 | TWD 20,15 | +%0,75 | TWD 20,00 | TWD 20,15 | TWD 19,85 | 52,84K |
| 2026-09-01 | TWD 20,00 | %0,00 | TWD 19,90 | TWD 20,05 | TWD 19,90 | 15,92K |
| 2026-08-31 | TWD 20,00 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 19,80 | 35,12K |
| 2026-08-28 | TWD 20,00 | -%0,50 | TWD 20,10 | TWD 20,10 | TWD 19,90 | 28,10K |
| 2026-08-27 | TWD 20,10 | +%0,25 | TWD 19,90 | TWD 20,20 | TWD 19,90 | 71,00K |
| 2026-08-26 | TWD 20,05 | +%0,25 | TWD 19,85 | TWD 20,05 | TWD 19,85 | 20,00K |
| 2026-08-25 | TWD 20,00 | %0,00 | TWD 19,90 | TWD 20,05 | TWD 19,75 | 36,02K |
| 2026-08-24 | TWD 20,00 | +%0,25 | TWD 19,90 | TWD 20,05 | TWD 19,90 | 20,00K |
| 2026-08-21 | TWD 19,95 | -%0,25 | TWD 20,00 | TWD 20,00 | TWD 19,90 | 39,44K |
| 2026-08-20 | TWD 20,00 | +%1,52 | TWD 19,90 | TWD 20,00 | TWD 19,85 | 20,00K |
| 2026-08-19 | TWD 19,70 | -%1,01 | TWD 19,65 | TWD 19,80 | TWD 19,65 | 55,00K |
| 2026-08-18 | TWD 19,90 | -%0,25 | TWD 19,70 | TWD 19,90 | TWD 19,60 | 35,01K |
| 2026-08-17 | TWD 19,95 | -%0,25 | TWD 19,90 | TWD 20,05 | TWD 19,90 | 51,09K |
| 2026-08-14 | TWD 20,00 | +%0,25 | TWD 19,85 | TWD 20,15 | TWD 19,80 | 119,00K |
| 2026-08-13 | TWD 19,95 | -%0,99 | TWD 20,00 | TWD 20,15 | TWD 19,85 | 78,06K |
| 2026-08-12 | TWD 20,15 | -%0,25 | TWD 20,10 | TWD 20,20 | TWD 19,95 | 37,00K |
| 2026-08-11 | TWD 20,20 | +%1,25 | TWD 20,00 | TWD 20,20 | TWD 20,00 | 61,05K |
| 2026-08-10 | TWD 19,95 | +%0,50 | TWD 19,85 | TWD 20,00 | TWD 19,85 | 79,27K |
| 2026-08-07 | TWD 19,85 | +%0,25 | TWD 19,80 | TWD 19,95 | TWD 19,80 | 36,38K |
| 2026-08-06 | TWD 19,80 | %0,00 | TWD 19,70 | TWD 19,80 | TWD 19,50 | 58,18K |
| 2026-08-05 | TWD 19,80 | +%0,25 | TWD 19,60 | TWD 19,80 | TWD 19,60 | 41,19K |
| 2026-08-04 | TWD 19,75 | -%0,25 | TWD 19,65 | TWD 19,90 | TWD 19,55 | 48,10K |
| 2026-08-03 | TWD 19,80 | -%0,50 | TWD 19,70 | TWD 19,80 | TWD 19,65 | 44,00K |
| 2026-07-31 | TWD 19,90 | +%1,02 | TWD 19,75 | TWD 19,95 | TWD 19,55 | 56,11K |
| 2026-07-30 | TWD 19,70 | -%0,25 | TWD 19,75 | TWD 19,80 | TWD 19,55 | 48,00K |
| 2026-07-29 | TWD 19,75 | -%1,50 | TWD 20,00 | TWD 20,00 | TWD 19,40 | 213,48K |
| 2026-07-28 | TWD 20,05 | -%0,50 | TWD 20,20 | TWD 20,20 | TWD 19,80 | 109,28K |
| 2026-07-27 | TWD 20,15 | -%0,74 | TWD 20,35 | TWD 20,35 | TWD 20,00 | 45,00K |
| 2026-07-24 | TWD 20,30 | +%0,74 | TWD 20,15 | TWD 20,30 | TWD 19,95 | 56,00K |
| 2026-07-23 | TWD 20,15 | %0,00 | TWD 20,15 | TWD 20,15 | TWD 20,00 | 58,00K |
| 2026-07-22 | TWD 20,15 | -%1,23 | TWD 20,50 | TWD 20,50 | TWD 20,05 | 60,00K |
| 2026-07-21 | TWD 20,40 | +%0,74 | TWD 20,20 | TWD 20,40 | TWD 20,20 | 45,22K |
| 2026-07-20 | TWD 20,25 | +%1,25 | TWD 20,15 | TWD 20,30 | TWD 20,05 | 45,25K |
| 2026-07-17 | TWD 20,00 | -%0,99 | TWD 20,15 | TWD 20,15 | TWD 19,90 | 57,10K |
| 2026-07-16 | TWD 20,20 | -%0,98 | TWD 20,30 | TWD 20,70 | TWD 20,05 | 50,20K |
| 2026-07-15 | TWD 20,40 | +%0,99 | TWD 20,25 | TWD 20,40 | TWD 20,20 | 39,61K |
| 2026-07-14 | TWD 20,20 | +%0,25 | TWD 20,35 | TWD 20,35 | TWD 19,85 | 97,10K |
| 2026-07-13 | TWD 20,15 | -%0,25 | TWD 20,20 | TWD 20,55 | TWD 20,10 | 51,01K |
| 2026-07-10 | TWD 20,20 | %0,00 | TWD 20,20 | TWD 20,20 | TWD 20,20 | 0 |
| 2026-07-09 | TWD 20,20 | -%0,49 | TWD 20,40 | TWD 20,40 | TWD 20,10 | 59,58K |
| 2026-07-08 | TWD 20,30 | -%1,46 | TWD 20,60 | TWD 20,60 | TWD 20,25 | 35,11K |
| 2026-07-07 | TWD 20,60 | -%0,96 | TWD 20,80 | TWD 20,80 | TWD 20,35 | 44,00K |
| 2026-07-06 | TWD 20,80 | %0,00 | TWD 20,95 | TWD 21,20 | TWD 20,55 | 154,11K |
| 2026-07-03 | TWD 20,80 | +%1,71 | TWD 20,40 | TWD 20,90 | TWD 20,40 | 174,00K |
| 2026-07-02 | TWD 20,45 | +%0,99 | TWD 20,40 | TWD 20,45 | TWD 19,75 | 98,20K |
| 2026-07-01 | TWD 20,25 | +%2,79 | TWD 19,80 | TWD 20,65 | TWD 19,80 | 132,00K |
| 2026-06-30 | TWD 19,70 | -%0,25 | TWD 19,95 | TWD 20,15 | TWD 19,70 | 141,00K |
| 2026-06-29 | TWD 19,75 | -%0,50 | TWD 19,90 | TWD 20,00 | TWD 19,75 | 91,45K |
| 2026-06-26 | TWD 19,85 | -%0,25 | TWD 19,90 | TWD 20,00 | TWD 19,80 | 123,33K |
| 2026-06-25 | TWD 19,90 | +%0,51 | TWD 19,85 | TWD 20,00 | TWD 19,85 | 92,05K |
| 2026-06-24 | TWD 19,80 | -%0,25 | TWD 20,00 | TWD 20,10 | TWD 19,80 | 154,32K |
| 2026-06-23 | TWD 19,85 | %0,00 | TWD 19,80 | TWD 20,00 | TWD 19,80 | 173,77K |
| 2026-06-22 | TWD 19,85 | -%1,73 | TWD 20,20 | TWD 20,40 | TWD 19,85 | 229,08K |
| 2026-06-18 | TWD 20,20 | -%1,70 | TWD 20,55 | TWD 20,65 | TWD 20,20 | 98,20K |
| 2026-06-17 | TWD 20,55 | +%0,74 | TWD 20,55 | TWD 20,55 | TWD 20,40 | 31,00K |
| 2026-06-16 | TWD 20,40 | %0,00 | TWD 20,40 | TWD 20,65 | TWD 20,30 | 52,77K |
| 2026-06-15 | TWD 20,40 | -%0,49 | TWD 20,35 | TWD 20,40 | TWD 20,30 | 48,37K |
| 2026-06-12 | TWD 20,50 | +%0,49 | TWD 20,50 | TWD 20,50 | TWD 20,30 | 34,00K |
| 2026-06-11 | TWD 20,40 | -%0,49 | TWD 20,50 | TWD 20,50 | TWD 20,10 | 59,31K |
| 2026-06-10 | TWD 20,50 | -%1,91 | TWD 20,55 | TWD 21,00 | TWD 20,35 | 155,03K |
| 2026-06-09 | TWD 20,90 | -%0,48 | TWD 20,65 | TWD 20,90 | TWD 20,35 | 192,04K |
| 2026-06-08 | TWD 21,00 | -%1,41 | TWD 21,00 | TWD 21,00 | TWD 20,60 | 81,54K |
| 2026-06-05 | TWD 21,30 | -%1,39 | TWD 21,50 | TWD 21,50 | TWD 21,20 | 84,22K |
| 2026-06-04 | TWD 21,60 | -%0,46 | TWD 21,70 | TWD 21,75 | TWD 21,50 | 80,25K |
| 2026-06-03 | TWD 21,70 | +%2,84 | TWD 21,25 | TWD 21,85 | TWD 21,10 | 185,09K |
| 2026-06-02 | TWD 21,10 | -%0,47 | TWD 21,40 | TWD 21,40 | TWD 20,75 | 165,19K |
| 2026-06-01 | TWD 21,20 | +%0,47 | TWD 21,00 | TWD 21,20 | TWD 20,70 | 101,03K |
| 2026-05-29 | TWD 21,10 | +%4,98 | TWD 19,95 | TWD 21,10 | TWD 19,95 | 194,33K |
| 2026-05-28 | TWD 20,10 | +%0,25 | TWD 20,20 | TWD 20,20 | TWD 19,95 | 126,15K |
| 2026-05-27 | TWD 20,05 | -%0,50 | TWD 20,30 | TWD 20,30 | TWD 19,95 | 223,21K |