Rexon Industrial Corp. Ltd. 1515
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 29,20-0,05 (-%0,17)
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 29,20 | -%0,17 | TWD 29,45 | TWD 29,45 | TWD 29,00 | 486,22K |
| 2026-10-01 | TWD 29,25 | -%1,85 | TWD 30,20 | TWD 30,20 | TWD 29,10 | 488,14K |
| 2026-09-30 | TWD 29,80 | +%1,71 | TWD 29,60 | TWD 29,95 | TWD 29,45 | 459,01K |
| 2026-09-29 | TWD 29,30 | -%0,51 | TWD 29,45 | TWD 29,50 | TWD 29,15 |
| 327,00K |
| 2026-09-24 | TWD 29,45 | -%0,34 | TWD 29,90 | TWD 30,00 | TWD 29,35 | 402,10K |
| 2026-09-23 | TWD 29,55 | -%1,99 | TWD 30,45 | TWD 30,45 | TWD 29,55 | 515,07K |
| 2026-09-22 | TWD 30,15 | %0,00 | TWD 30,35 | TWD 30,50 | TWD 29,85 | 524,26K |
| 2026-09-21 | TWD 30,15 | -%1,47 | TWD 30,60 | TWD 30,65 | TWD 30,10 | 406,20K |
| 2026-09-18 | TWD 30,60 | +%4,44 | TWD 29,70 | TWD 30,60 | TWD 28,65 | 895,04K |
| 2026-09-17 | TWD 29,30 | +%0,17 | TWD 29,35 | TWD 29,60 | TWD 29,30 | 406,72K |
| 2026-09-16 | TWD 29,25 | +%0,34 | TWD 29,15 | TWD 29,45 | TWD 29,00 | 377,00K |
| 2026-09-15 | TWD 29,15 | -%2,35 | TWD 29,65 | TWD 29,80 | TWD 29,15 | 510,15K |
| 2026-09-14 | TWD 29,85 | -%3,40 | TWD 30,45 | TWD 30,85 | TWD 29,80 | 874,10K |
| 2026-09-11 | TWD 30,90 | +%3,87 | TWD 29,80 | TWD 31,60 | TWD 29,25 | 1,76M |
| 2026-09-10 | TWD 29,75 | -%3,09 | TWD 30,60 | TWD 30,60 | TWD 29,70 | 838,00K |
| 2026-09-09 | TWD 30,70 | +%2,33 | TWD 30,15 | TWD 30,75 | TWD 30,15 | 572,02K |
| 2026-09-08 | TWD 30,00 | -%1,80 | TWD 30,25 | TWD 30,55 | TWD 30,00 | 786,00K |
| 2026-09-07 | TWD 30,55 | -%0,81 | TWD 31,05 | TWD 31,30 | TWD 30,50 | 741,02K |
| 2026-09-04 | TWD 30,80 | -%0,65 | TWD 31,30 | TWD 31,50 | TWD 30,00 | 1,31M |
| 2026-09-03 | TWD 31,00 | -%3,13 | TWD 32,05 | TWD 32,40 | TWD 31,00 | 1,37M |
| 2026-09-02 | TWD 32,00 | -%2,88 | TWD 32,95 | TWD 33,10 | TWD 32,00 | 1,02M |
| 2026-09-01 | TWD 32,95 | -%1,35 | TWD 33,50 | TWD 33,70 | TWD 32,65 | 1,36M |
| 2026-08-31 | TWD 33,40 | -%3,75 | TWD 34,25 | TWD 34,35 | TWD 33,10 | 1,83M |
| 2026-08-28 | TWD 34,70 | -%1,98 | TWD 37,15 | TWD 38,45 | TWD 34,60 | 6,47M |
| 2026-08-27 | TWD 35,40 | -%2,48 | TWD 36,30 | TWD 39,50 | TWD 35,30 | 7,56M |
| 2026-08-26 | TWD 36,30 | +%9,17 | TWD 34,30 | TWD 36,30 | TWD 33,85 | 4,30M |
| 2026-08-25 | TWD 33,25 | -%0,30 | TWD 33,25 | TWD 33,60 | TWD 32,55 | 1,29M |
| 2026-08-24 | TWD 33,35 | -%0,60 | TWD 33,40 | TWD 34,65 | TWD 33,20 | 1,72M |
| 2026-08-21 | TWD 33,55 | -%2,75 | TWD 35,00 | TWD 35,30 | TWD 32,90 | 5,39M |
| 2026-08-20 | TWD 34,50 | +%9,87 | TWD 31,80 | TWD 34,50 | TWD 31,80 | 5,04M |
| 2026-08-19 | TWD 31,40 | -%1,72 | TWD 31,85 | TWD 32,50 | TWD 31,00 | 1,88M |
| 2026-08-18 | TWD 31,95 | -%6,72 | TWD 33,15 | TWD 34,70 | TWD 31,95 | 3,39M |
| 2026-08-17 | TWD 34,25 | +%2,09 | TWD 35,70 | TWD 36,90 | TWD 33,25 | 9,48M |
| 2026-08-14 | TWD 33,55 | +%10,00 | TWD 31,00 | TWD 33,55 | TWD 29,85 | 2,83M |
| 2026-08-13 | TWD 30,50 | -%2,40 | TWD 31,80 | TWD 31,80 | TWD 30,50 | 874,20K |
| 2026-08-12 | TWD 31,25 | +%0,16 | TWD 31,20 | TWD 32,30 | TWD 30,60 | 859,10K |
| 2026-08-11 | TWD 31,20 | %0,00 | TWD 31,50 | TWD 31,70 | TWD 29,60 | 2,03M |
| 2026-08-10 | TWD 31,20 | +%2,63 | TWD 30,40 | TWD 33,15 | TWD 30,40 | 2,41M |
| 2026-08-07 | TWD 30,40 | -%4,85 | TWD 33,00 | TWD 33,00 | TWD 30,40 | 361,00K |
| 2026-08-06 | TWD 31,95 | +%3,40 | TWD 31,35 | TWD 32,25 | TWD 31,35 | 508,46K |
| 2026-08-05 | TWD 30,90 | +%9,96 | TWD 29,25 | TWD 30,90 | TWD 29,05 | 531,02K |
| 2026-08-04 | TWD 28,10 | -%4,75 | TWD 30,00 | TWD 30,00 | TWD 27,35 | 653,04K |
| 2026-08-03 | TWD 29,50 | +%2,43 | TWD 28,00 | TWD 29,50 | TWD 28,00 | 317,21K |
| 2026-07-31 | TWD 28,80 | +%5,11 | TWD 27,80 | TWD 30,10 | TWD 27,80 | 535,07K |
| 2026-07-30 | TWD 27,40 | -%3,18 | TWD 28,20 | TWD 28,30 | TWD 27,25 | 2,17M |
| 2026-07-29 | TWD 28,30 | -%5,51 | TWD 29,10 | TWD 30,10 | TWD 27,30 | 3,37M |
| 2026-07-28 | TWD 29,95 | -%7,70 | TWD 31,00 | TWD 31,40 | TWD 29,90 | 2,63M |
| 2026-07-27 | TWD 32,45 | -%4,42 | TWD 33,45 | TWD 33,80 | TWD 32,10 | 2,62M |
| 2026-07-24 | TWD 33,95 | -%1,59 | TWD 34,50 | TWD 35,55 | TWD 33,65 | 4,33M |
| 2026-07-23 | TWD 34,50 | -%9,92 | TWD 37,25 | TWD 37,55 | TWD 34,50 | 5,97M |
| 2026-07-22 | TWD 38,30 | -%9,99 | TWD 42,00 | TWD 42,95 | TWD 38,30 | 8,05M |
| 2026-07-21 | TWD 42,55 | -%3,30 | TWD 42,50 | TWD 45,00 | TWD 42,50 | 2,78M |
| 2026-07-20 | TWD 44,00 | +%7,45 | TWD 41,10 | TWD 44,15 | TWD 39,00 | 2,59M |
| 2026-07-17 | TWD 40,95 | -%8,70 | TWD 42,00 | TWD 43,65 | TWD 40,40 | 2,57M |
| 2026-07-16 | TWD 44,85 | +%9,12 | TWD 41,90 | TWD 45,10 | TWD 41,55 | 4,00M |
| 2026-07-15 | TWD 41,10 | +%0,24 | TWD 40,80 | TWD 42,00 | TWD 40,25 | 1,30M |
| 2026-07-14 | TWD 41,00 | -%0,36 | TWD 41,65 | TWD 41,65 | TWD 38,70 | 1,93M |
| 2026-07-13 | TWD 41,15 | +%2,49 | TWD 41,65 | TWD 41,65 | TWD 39,25 | 1,57M |
| 2026-07-10 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 0 |
| 2026-07-09 | TWD 40,15 | -%3,25 | TWD 41,65 | TWD 42,80 | TWD 39,80 | 1,93M |
| 2026-07-08 | TWD 41,50 | +%7,10 | TWD 39,30 | TWD 41,50 | TWD 38,05 | 2,41M |
| 2026-07-07 | TWD 38,75 | -%9,36 | TWD 41,60 | TWD 41,60 | TWD 38,50 | 3,23M |
| 2026-07-06 | TWD 42,75 | +%1,79 | TWD 45,05 | TWD 45,05 | TWD 41,45 | 10,84M |
| 2026-07-03 | TWD 42,00 | +%7,83 | TWD 39,00 | TWD 42,80 | TWD 38,05 | 13,20M |
| 2026-07-02 | TWD 38,95 | +%9,87 | TWD 37,00 | TWD 38,95 | TWD 37,00 | 7,45M |
| 2026-07-01 | TWD 35,45 | +%9,92 | TWD 32,55 | TWD 35,45 | TWD 32,55 | 6,00M |
| 2026-06-30 | TWD 32,25 | +%2,54 | TWD 31,75 | TWD 32,50 | TWD 31,00 | 4,27M |
| 2026-06-29 | TWD 31,45 | +%3,11 | TWD 30,85 | TWD 33,55 | TWD 30,35 | 5,46M |
| 2026-06-26 | TWD 30,50 | +%2,69 | TWD 30,00 | TWD 32,00 | TWD 29,90 | 8,12M |
| 2026-06-25 | TWD 29,70 | +%10,00 | TWD 27,35 | TWD 29,70 | TWD 27,15 | 4,46M |
| 2026-06-24 | TWD 27,00 | +%0,75 | TWD 26,80 | TWD 27,50 | TWD 26,40 | 1,27M |
| 2026-06-23 | TWD 26,80 | -%2,19 | TWD 27,40 | TWD 27,40 | TWD 26,30 | 1,32M |
| 2026-06-22 | TWD 27,40 | +%5,79 | TWD 26,25 | TWD 27,75 | TWD 26,00 | 2,52M |
| 2026-06-18 | TWD 25,90 | +%0,78 | TWD 25,75 | TWD 27,20 | TWD 25,30 | 3,31M |
| 2026-06-17 | TWD 25,70 | +%9,83 | TWD 23,45 | TWD 25,70 | TWD 23,30 | 3,36M |
| 2026-06-16 | TWD 23,40 | -%0,85 | TWD 23,80 | TWD 23,80 | TWD 23,40 | 379,00K |
| 2026-06-15 | TWD 23,60 | +%1,07 | TWD 23,90 | TWD 23,90 | TWD 23,50 | 551,12K |
| 2026-06-12 | TWD 23,35 | +%1,97 | TWD 23,45 | TWD 23,65 | TWD 23,30 | 454,00K |
| 2026-06-11 | TWD 22,90 | -%1,93 | TWD 23,40 | TWD 23,40 | TWD 22,50 | 537,00K |
| 2026-06-10 | TWD 23,35 | -%2,10 | TWD 23,25 | TWD 23,80 | TWD 23,10 | 953,08K |
| 2026-06-09 | TWD 23,85 | %0,00 | TWD 24,30 | TWD 24,75 | TWD 23,60 | 1,31M |
| 2026-06-08 | TWD 23,85 | -%9,32 | TWD 23,75 | TWD 24,45 | TWD 23,70 | 1,95M |
| 2026-06-05 | TWD 26,30 | +%3,95 | TWD 27,80 | TWD 27,80 | TWD 25,15 | 7,93M |
| 2026-06-04 | TWD 25,30 | +%10,00 | TWD 23,50 | TWD 25,30 | TWD 23,10 | 3,43M |
| 2026-06-03 | TWD 23,00 | +%4,55 | TWD 22,35 | TWD 23,00 | TWD 21,90 | 1,10M |
| 2026-06-02 | TWD 22,00 | -%0,45 | TWD 22,25 | TWD 22,25 | TWD 21,70 | 620,01K |
| 2026-06-01 | TWD 22,10 | +%1,38 | TWD 21,80 | TWD 22,20 | TWD 21,50 | 1,31M |
| 2026-05-29 | TWD 21,80 | -%0,68 | TWD 21,85 | TWD 22,15 | TWD 21,15 | 2,32M |
| 2026-05-28 | TWD 21,95 | %0,00 | TWD 22,25 | TWD 22,45 | TWD 21,60 | 586,01K |
| 2026-05-27 | TWD 21,95 | -%3,52 | TWD 23,00 | TWD 23,00 | TWD 21,85 | 1,06M |