Sun Race Sturmey-Archer Inc. 1526
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 15,00+0,05 (+%0,33)
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 15,00 | +%0,33 | TWD 15,00 | TWD 15,20 | TWD 14,90 | 39,28K |
| 2026-10-01 | TWD 14,95 | -%0,66 | TWD 15,00 | TWD 15,00 | TWD 14,80 | 28,65K |
| 2026-09-30 | TWD 15,05 | +%3,44 | TWD 14,65 | TWD 15,15 | TWD 14,60 | 131,00K |
| 2026-09-29 | TWD 14,55 | -%1,02 | TWD 14,80 | TWD 14,85 | TWD 14,50 | 40,15K |
| 2026-09-24 | TWD 14,70 | -%1,01 | TWD 14,80 | TWD 14,80 | TWD 14,65 | 25,01K |
| 2026-09-23 | TWD 14,85 | +%1,37 | TWD 14,65 | TWD 15,10 | TWD 14,65 | 95,00K |
| 2026-09-22 | TWD 14,65 | -%2,33 | TWD 15,00 | TWD 15,00 | TWD 14,65 | 111,00K |
| 2026-09-21 | TWD 15,00 | %0,00 | TWD 15,00 | TWD 15,05 | TWD 14,95 | 34,00K |
| 2026-09-18 | TWD 15,00 | +%1,69 | TWD 14,85 | TWD 15,20 | TWD 14,80 | 171,01K |
| 2026-09-17 | TWD 14,75 | +%0,34 | TWD 14,90 | TWD 14,90 | TWD 14,60 | 49,00K |
| 2026-09-16 | TWD 14,70 | %0,00 | TWD 14,75 | TWD 14,75 | TWD 14,45 | 144,00K |
| 2026-09-15 | TWD 14,70 | -%2,00 | TWD 15,00 | TWD 15,00 | TWD 14,70 | 83,00K |
| 2026-09-14 | TWD 15,00 | -%0,99 | TWD 15,40 | TWD 15,40 | TWD 14,95 | 128,69K |
| 2026-09-11 | TWD 15,15 | -%2,57 | TWD 15,30 | TWD 15,40 | TWD 15,05 | 101,10K |
| 2026-09-10 | TWD 15,55 | -%0,32 | TWD 15,50 | TWD 15,65 | TWD 15,50 | 72,00K |
| 2026-09-09 | TWD 15,60 | +%1,96 | TWD 15,30 | TWD 15,65 | TWD 15,30 | 85,00K |
| 2026-09-08 | TWD 15,30 | -%1,61 | TWD 15,55 | TWD 15,55 | TWD 15,25 | 95,06K |
| 2026-09-07 | TWD 15,55 | -%1,27 | TWD 15,85 | TWD 15,85 | TWD 15,40 | 112,42K |
| 2026-09-04 | TWD 15,75 | +%2,27 | TWD 16,20 | TWD 16,20 | TWD 15,50 | 123,00K |
| 2026-09-03 | TWD 15,40 | -%4,05 | TWD 16,05 | TWD 16,05 | TWD 15,40 | 357,60K |
| 2026-09-02 | TWD 16,05 | -%0,93 | TWD 16,20 | TWD 16,65 | TWD 15,90 | 238,01K |
| 2026-09-01 | TWD 16,20 | -%0,61 | TWD 16,25 | TWD 16,50 | TWD 16,15 | 93,01K |
| 2026-08-31 | TWD 16,30 | -%0,91 | TWD 16,50 | TWD 16,50 | TWD 16,05 | 237,00K |
| 2026-08-28 | TWD 16,45 | +%0,30 | TWD 16,60 | TWD 16,60 | TWD 16,40 | 125,00K |
| 2026-08-27 | TWD 16,40 | +%0,61 | TWD 16,35 | TWD 16,80 | TWD 16,35 | 120,00K |
| 2026-08-26 | TWD 16,30 | %0,00 | TWD 16,45 | TWD 16,55 | TWD 16,25 | 174,00K |
| 2026-08-25 | TWD 16,30 | -%1,81 | TWD 16,55 | TWD 16,60 | TWD 16,20 | 528,02K |
| 2026-08-24 | TWD 16,60 | -%1,19 | TWD 16,70 | TWD 16,75 | TWD 16,55 | 124,10K |
| 2026-08-21 | TWD 16,80 | +%0,60 | TWD 16,70 | TWD 16,95 | TWD 16,65 | 176,02K |
| 2026-08-20 | TWD 16,70 | -%1,76 | TWD 17,25 | TWD 17,25 | TWD 16,50 | 362,00K |
| 2026-08-19 | TWD 17,00 | +%2,72 | TWD 16,35 | TWD 17,10 | TWD 16,30 | 412,10K |
| 2026-08-18 | TWD 16,55 | -%3,78 | TWD 17,35 | TWD 17,35 | TWD 16,55 | 462,05K |
| 2026-08-17 | TWD 17,20 | %0,00 | TWD 17,30 | TWD 17,65 | TWD 17,10 | 409,00K |
| 2026-08-14 | TWD 17,20 | -%2,27 | TWD 17,75 | TWD 17,75 | TWD 17,00 | 414,08K |
| 2026-08-13 | TWD 17,60 | -%5,12 | TWD 18,55 | TWD 18,65 | TWD 17,55 | 914,00K |
| 2026-08-12 | TWD 18,55 | -%2,37 | TWD 18,50 | TWD 18,65 | TWD 18,20 | 739,00K |
| 2026-08-11 | TWD 19,00 | +%3,83 | TWD 18,30 | TWD 19,20 | TWD 17,75 | 1,28M |
| 2026-08-10 | TWD 18,30 | +%0,27 | TWD 18,00 | TWD 19,30 | TWD 18,00 | 1,18M |
| 2026-08-07 | TWD 18,25 | -%4,70 | TWD 19,25 | TWD 19,45 | TWD 18,25 | 1,58M |
| 2026-08-06 | TWD 19,15 | +%9,74 | TWD 17,60 | TWD 19,15 | TWD 17,60 | 1,77M |
| 2026-08-05 | TWD 17,45 | -%1,97 | TWD 17,55 | TWD 17,75 | TWD 17,25 | 727,01K |
| 2026-08-04 | TWD 17,80 | -%2,73 | TWD 18,30 | TWD 18,45 | TWD 17,45 | 915,00K |
| 2026-08-03 | TWD 18,30 | +%0,83 | TWD 17,65 | TWD 19,40 | TWD 17,60 | 1,35M |
| 2026-07-31 | TWD 18,15 | -%2,16 | TWD 19,55 | TWD 19,55 | TWD 18,00 | 2,13M |
| 2026-07-30 | TWD 18,55 | -%1,85 | TWD 18,90 | TWD 20,70 | TWD 18,55 | 6,77M |
| 2026-07-29 | TWD 18,90 | +%9,88 | TWD 17,50 | TWD 18,90 | TWD 17,50 | 3,33M |
| 2026-07-28 | TWD 17,20 | -%2,82 | TWD 18,00 | TWD 19,40 | TWD 17,20 | 5,74M |
| 2026-07-27 | TWD 17,70 | +%9,94 | TWD 16,10 | TWD 17,70 | TWD 16,10 | 1,20M |
| 2026-07-24 | TWD 16,10 | -%3,88 | TWD 16,35 | TWD 16,40 | TWD 15,90 | 558,01K |
| 2026-07-23 | TWD 16,75 | +%3,08 | TWD 16,70 | TWD 16,85 | TWD 16,00 | 413,00K |
| 2026-07-22 | TWD 16,25 | -%3,27 | TWD 16,65 | TWD 18,20 | TWD 16,25 | 1,14M |
| 2026-07-21 | TWD 16,80 | -%3,17 | TWD 16,80 | TWD 17,00 | TWD 16,35 | 1,06M |
| 2026-07-20 | TWD 17,35 | +%0,58 | TWD 17,25 | TWD 18,35 | TWD 16,80 | 5,36M |
| 2026-07-17 | TWD 17,25 | +%9,87 | TWD 15,10 | TWD 17,25 | TWD 15,05 | 4,02M |
| 2026-07-16 | TWD 15,70 | +%9,79 | TWD 14,65 | TWD 15,70 | TWD 14,65 | 1,02M |
| 2026-07-15 | TWD 14,30 | +%0,70 | TWD 14,00 | TWD 14,75 | TWD 14,00 | 90,00K |
| 2026-07-14 | TWD 14,20 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 13,80 | 119,00K |
| 2026-07-13 | TWD 14,20 | -%1,39 | TWD 14,50 | TWD 14,50 | TWD 14,00 | 121,48K |
| 2026-07-10 | TWD 14,40 | %0,00 | TWD 14,40 | TWD 14,40 | TWD 14,40 | 0 |
| 2026-07-09 | TWD 14,40 | -%0,35 | TWD 14,45 | TWD 14,55 | TWD 14,40 | 38,23K |
| 2026-07-08 | TWD 14,45 | -%0,69 | TWD 14,60 | TWD 14,65 | TWD 14,40 | 67,00K |
| 2026-07-07 | TWD 14,55 | -%3,00 | TWD 14,90 | TWD 14,90 | TWD 14,55 | 70,33K |
| 2026-07-06 | TWD 15,00 | +%0,33 | TWD 15,15 | TWD 15,30 | TWD 14,60 | 161,00K |
| 2026-07-03 | TWD 14,95 | +%3,82 | TWD 14,40 | TWD 15,10 | TWD 14,40 | 226,04K |
| 2026-07-02 | TWD 14,40 | +%1,05 | TWD 14,45 | TWD 14,45 | TWD 14,30 | 80,00K |
| 2026-07-01 | TWD 14,25 | %0,00 | TWD 14,25 | TWD 14,30 | TWD 14,15 | 71,02K |
| 2026-06-30 | TWD 14,25 | +%1,79 | TWD 14,30 | TWD 14,30 | TWD 14,10 | 53,00K |
| 2026-06-29 | TWD 14,00 | +%0,72 | TWD 14,00 | TWD 14,20 | TWD 13,90 | 84,00K |
| 2026-06-26 | TWD 13,90 | -%3,14 | TWD 14,45 | TWD 14,45 | TWD 13,90 | 220,02K |
| 2026-06-25 | TWD 14,35 | -%0,35 | TWD 14,40 | TWD 14,50 | TWD 14,25 | 59,00K |
| 2026-06-24 | TWD 14,40 | %0,00 | TWD 14,20 | TWD 14,40 | TWD 14,15 | 66,00K |
| 2026-06-23 | TWD 14,40 | -%1,37 | TWD 14,50 | TWD 14,50 | TWD 14,35 | 97,00K |
| 2026-06-22 | TWD 14,60 | +%0,34 | TWD 14,40 | TWD 14,65 | TWD 14,40 | 126,05K |
| 2026-06-18 | TWD 14,55 | +%0,34 | TWD 14,45 | TWD 14,55 | TWD 14,35 | 107,00K |
| 2026-06-17 | TWD 14,50 | -%0,34 | TWD 14,60 | TWD 14,60 | TWD 14,40 | 93,00K |
| 2026-06-16 | TWD 14,55 | -%0,68 | TWD 14,60 | TWD 14,65 | TWD 14,45 | 79,00K |
| 2026-06-15 | TWD 14,65 | +%1,38 | TWD 14,45 | TWD 14,70 | TWD 14,45 | 92,01K |
| 2026-06-12 | TWD 14,45 | +%1,40 | TWD 14,50 | TWD 14,65 | TWD 14,30 | 76,15K |
| 2026-06-11 | TWD 14,25 | -%1,72 | TWD 14,45 | TWD 14,60 | TWD 14,20 | 127,00K |
| 2026-06-10 | TWD 14,50 | -%0,68 | TWD 14,50 | TWD 14,60 | TWD 14,40 | 76,00K |
| 2026-06-09 | TWD 14,60 | +%0,34 | TWD 14,90 | TWD 14,90 | TWD 14,50 | 92,01K |
| 2026-06-08 | TWD 14,55 | -%4,59 | TWD 14,60 | TWD 14,70 | TWD 14,20 | 177,10K |
| 2026-06-05 | TWD 15,25 | -%0,97 | TWD 15,40 | TWD 15,40 | TWD 15,15 | 101,10K |
| 2026-06-04 | TWD 15,40 | -%0,65 | TWD 15,60 | TWD 15,70 | TWD 15,35 | 205,20K |
| 2026-06-03 | TWD 15,50 | +%2,65 | TWD 15,20 | TWD 15,50 | TWD 15,10 | 269,10K |
| 2026-06-02 | TWD 15,10 | +%3,07 | TWD 14,80 | TWD 15,60 | TWD 14,80 | 440,00K |
| 2026-06-01 | TWD 14,65 | +%2,45 | TWD 14,45 | TWD 14,65 | TWD 14,30 | 168,01K |
| 2026-05-29 | TWD 14,30 | -%0,35 | TWD 14,55 | TWD 14,55 | TWD 14,30 | 95,07K |
| 2026-05-28 | TWD 14,35 | +%0,35 | TWD 14,15 | TWD 14,40 | TWD 14,05 | 114,00K |
| 2026-05-27 | TWD 14,30 | -%1,72 | TWD 14,55 | TWD 14,55 | TWD 14,20 | 139,02K |