Roundtop Machinery Industries Co., Ltd 1540
TWSE · Tayvan · Üretici İmalatı
TWD 19,15-0,35 (-%1,79)
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 | -%1,79 | TWD 19,35 | TWD 19,35 | TWD 19,15 | 123,34K |
| 2026-10-01 | TWD 19,50 | +%1,04 | TWD 19,30 | TWD 19,50 | TWD 19,20 | 47,00K |
| 2026-09-30 | TWD 19,30 | -%0,26 | TWD 19,35 | TWD 19,40 | TWD 19,25 | 165,32K |
| 2026-09-29 | TWD 19,35 | -%0,77 | TWD 19,50 | TWD 19,60 | TWD 19,35 | 75,24K |
| 2026-09-24 | TWD 19,50 | +%0,26 | TWD 19,45 | TWD 19,50 | TWD 19,40 | 53,30K |
| 2026-09-23 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 19,60 | TWD 19,45 | 95,10K |
| 2026-09-22 | TWD 19,45 | -%0,77 | TWD 19,65 | TWD 19,80 | TWD 19,45 | 77,20K |
| 2026-09-21 | TWD 19,60 | -%0,25 | TWD 19,55 | TWD 19,65 | TWD 19,50 | 81,08K |
| 2026-09-18 | TWD 19,65 | +%0,77 | TWD 19,75 | TWD 19,75 | TWD 19,50 | 51,00K |
| 2026-09-17 | TWD 19,50 | +%0,78 | TWD 19,50 | TWD 19,70 | TWD 19,30 | 163,13K |
| 2026-09-16 | TWD 19,35 | +%1,31 | TWD 19,15 | TWD 19,45 | TWD 19,15 | 65,02K |
| 2026-09-15 | TWD 19,10 | -%0,52 | TWD 19,30 | TWD 19,50 | TWD 19,10 | 98,13K |
| 2026-09-14 | TWD 19,20 | -%0,52 | TWD 19,30 | TWD 19,30 | TWD 19,05 | 122,00K |
| 2026-09-11 | TWD 19,30 | -%0,26 | TWD 19,35 | TWD 19,50 | TWD 19,25 | 135,34K |
| 2026-09-10 | TWD 19,35 | -%1,02 | TWD 19,65 | TWD 19,65 | TWD 19,35 | 84,22K |
| 2026-09-09 | TWD 19,55 | +%0,51 | TWD 19,70 | TWD 19,80 | TWD 19,45 | 67,10K |
| 2026-09-08 | TWD 19,45 | -%0,26 | TWD 19,50 | TWD 19,60 | TWD 19,40 | 113,00K |
| 2026-09-07 | TWD 19,50 | -%1,76 | TWD 19,70 | TWD 19,90 | TWD 19,50 | 108,19K |
| 2026-09-04 | TWD 19,85 | +%0,76 | TWD 19,80 | TWD 19,95 | TWD 19,60 | 117,15K |
| 2026-09-03 | TWD 19,70 | +%0,25 | TWD 19,65 | TWD 20,00 | TWD 19,55 | 213,05K |
| 2026-09-02 | TWD 19,65 | +%0,51 | TWD 19,75 | TWD 19,75 | TWD 19,50 | 115,00K |
| 2026-09-01 | TWD 19,55 | +%0,26 | TWD 19,50 | TWD 19,70 | TWD 19,50 | 141,25K |
| 2026-08-31 | TWD 19,50 | +%0,78 | TWD 19,50 | TWD 19,50 | TWD 19,35 | 80,00K |
| 2026-08-28 | TWD 19,35 | %0,00 | TWD 19,40 | TWD 19,50 | TWD 19,25 | 95,07K |
| 2026-08-27 | TWD 19,35 | +%0,52 | TWD 19,45 | TWD 19,50 | TWD 19,30 | 52,54K |
| 2026-08-26 | TWD 19,25 | +%0,26 | TWD 19,30 | TWD 19,50 | TWD 19,25 | 90,10K |
| 2026-08-25 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,35 | TWD 19,10 | 61,04K |
| 2026-08-24 | TWD 19,20 | +%0,52 | TWD 19,10 | TWD 19,35 | TWD 19,10 | 95,03K |
| 2026-08-21 | TWD 19,10 | %0,00 | TWD 19,25 | TWD 19,30 | TWD 19,05 | 81,60K |
| 2026-08-20 | TWD 19,10 | +%0,53 | TWD 19,00 | TWD 19,10 | TWD 18,95 | 102,00K |
| 2026-08-19 | TWD 19,00 | +%0,26 | TWD 18,90 | TWD 19,10 | TWD 18,85 | 103,00K |
| 2026-08-18 | TWD 18,95 | -%1,30 | TWD 19,20 | TWD 19,25 | TWD 18,90 | 133,25K |
| 2026-08-17 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,35 | TWD 19,15 | 76,19K |
| 2026-08-14 | TWD 19,20 | %0,00 | TWD 19,25 | TWD 19,35 | TWD 19,10 | 160,00K |
| 2026-08-13 | TWD 19,20 | -%3,03 | TWD 19,85 | TWD 19,95 | TWD 19,10 | 433,02K |
| 2026-08-12 | TWD 19,80 | +%0,76 | TWD 19,70 | TWD 20,00 | TWD 19,70 | 177,09K |
| 2026-08-11 | TWD 19,65 | -%0,51 | TWD 19,80 | TWD 19,95 | TWD 19,65 | 162,07K |
| 2026-08-10 | TWD 19,75 | -%1,25 | TWD 20,00 | TWD 20,00 | TWD 19,75 | 185,40K |
| 2026-08-07 | TWD 20,00 | -%0,99 | TWD 20,00 | TWD 20,60 | TWD 20,00 | 247,20K |
| 2026-08-06 | TWD 20,20 | -%0,74 | TWD 20,35 | TWD 20,35 | TWD 20,05 | 128,00K |
| 2026-08-05 | TWD 20,35 | +%0,99 | TWD 20,25 | TWD 20,65 | TWD 20,25 | 279,90K |
| 2026-08-04 | TWD 20,15 | +%1,77 | TWD 19,85 | TWD 20,15 | TWD 19,75 | 157,03K |
| 2026-08-03 | TWD 19,80 | +%2,06 | TWD 19,65 | TWD 20,00 | TWD 19,20 | 202,09K |
| 2026-07-31 | TWD 19,40 | +%3,19 | TWD 19,15 | TWD 19,60 | TWD 19,15 | 219,13K |
| 2026-07-30 | TWD 18,80 | %0,00 | TWD 18,55 | TWD 19,20 | TWD 18,30 | 750,34K |
| 2026-07-29 | TWD 18,80 | -%9,40 | TWD 20,00 | TWD 20,20 | TWD 18,45 | 686,00K |
| 2026-07-28 | TWD 20,75 | -%2,81 | TWD 21,35 | TWD 21,35 | TWD 20,50 | 465,03K |
| 2026-07-27 | TWD 21,35 | -%0,47 | TWD 21,70 | TWD 21,70 | TWD 21,25 | 204,00K |
| 2026-07-24 | TWD 21,45 | -%0,46 | TWD 21,50 | TWD 21,60 | TWD 21,25 | 258,00K |
| 2026-07-23 | TWD 21,55 | -%2,05 | TWD 22,00 | TWD 22,10 | TWD 21,55 | 233,72K |
| 2026-07-22 | TWD 22,00 | %0,00 | TWD 22,15 | TWD 22,30 | TWD 21,95 | 160,30K |
| 2026-07-21 | TWD 22,00 | +%2,56 | TWD 21,70 | TWD 22,15 | TWD 21,70 | 428,00K |
| 2026-07-20 | TWD 21,45 | -%0,92 | TWD 21,90 | TWD 22,00 | TWD 21,45 | 270,00K |
| 2026-07-17 | TWD 21,65 | -%3,56 | TWD 22,05 | TWD 22,25 | TWD 21,45 | 820,00K |
| 2026-07-16 | TWD 22,45 | -%3,65 | TWD 23,45 | TWD 23,45 | TWD 22,45 | 282,00K |
| 2026-07-15 | TWD 23,30 | +%1,30 | TWD 23,10 | TWD 23,65 | TWD 22,80 | 653,04K |
| 2026-07-14 | TWD 23,00 | +%3,14 | TWD 22,30 | TWD 23,05 | TWD 22,20 | 690,00K |
| 2026-07-13 | TWD 22,30 | -%1,11 | TWD 22,25 | TWD 22,50 | TWD 22,15 | 376,00K |
| 2026-07-10 | TWD 22,55 | %0,00 | TWD 22,55 | TWD 22,55 | TWD 22,55 | 0 |
| 2026-07-09 | TWD 22,55 | +%1,12 | TWD 22,45 | TWD 22,85 | TWD 22,45 | 271,00K |
| 2026-07-08 | TWD 22,30 | -%1,33 | TWD 22,70 | TWD 22,70 | TWD 22,10 | 217,04K |
| 2026-07-07 | TWD 22,60 | -%0,88 | TWD 23,05 | TWD 23,05 | TWD 22,30 | 396,00K |
| 2026-07-06 | TWD 22,80 | %0,00 | TWD 23,00 | TWD 23,40 | TWD 22,70 | 495,00K |
| 2026-07-03 | TWD 22,80 | +%0,22 | TWD 23,40 | TWD 23,40 | TWD 22,75 | 520,00K |
| 2026-07-02 | TWD 22,75 | +%1,56 | TWD 22,40 | TWD 23,75 | TWD 22,20 | 1,19M |
| 2026-07-01 | TWD 22,40 | +%3,23 | TWD 22,05 | TWD 22,55 | TWD 21,65 | 543,00K |
| 2026-06-30 | TWD 21,70 | +%1,17 | TWD 21,55 | TWD 21,75 | TWD 21,45 | 101,00K |
| 2026-06-29 | TWD 21,45 | +%0,94 | TWD 21,30 | TWD 21,65 | TWD 21,25 | 120,00K |
| 2026-06-26 | TWD 21,25 | -%2,52 | TWD 21,70 | TWD 21,85 | TWD 21,25 | 418,00K |
| 2026-06-25 | TWD 21,80 | %0,00 | TWD 21,90 | TWD 22,05 | TWD 21,70 | 216,00K |
| 2026-06-24 | TWD 21,80 | -%0,23 | TWD 21,65 | TWD 21,95 | TWD 21,55 | 175,00K |
| 2026-06-23 | TWD 21,85 | -%0,68 | TWD 22,35 | TWD 22,35 | TWD 21,80 | 275,50K |
| 2026-06-22 | TWD 22,00 | +%0,46 | TWD 21,85 | TWD 22,20 | TWD 21,75 | 434,00K |
| 2026-06-18 | TWD 21,90 | -%0,68 | TWD 22,15 | TWD 22,25 | TWD 21,75 | 253,00K |
| 2026-06-17 | TWD 22,05 | +%0,92 | TWD 22,15 | TWD 22,15 | TWD 21,85 | 207,03K |
| 2026-06-16 | TWD 21,85 | -%1,35 | TWD 22,25 | TWD 22,50 | TWD 21,85 | 214,00K |
| 2026-06-15 | TWD 22,15 | +%1,84 | TWD 22,15 | TWD 22,35 | TWD 22,00 | 231,10K |
| 2026-06-12 | TWD 21,75 | +%0,93 | TWD 21,95 | TWD 22,25 | TWD 21,75 | 301,00K |
| 2026-06-11 | TWD 21,55 | %0,00 | TWD 21,50 | TWD 22,05 | TWD 21,30 | 242,00K |
| 2026-06-10 | TWD 21,55 | -%2,93 | TWD 22,05 | TWD 22,25 | TWD 21,55 | 385,00K |
| 2026-06-09 | TWD 22,20 | +%1,14 | TWD 22,35 | TWD 22,50 | TWD 22,00 | 204,10K |
| 2026-06-08 | TWD 21,95 | -%2,88 | TWD 21,20 | TWD 22,15 | TWD 21,05 | 404,00K |
| 2026-06-05 | TWD 22,60 | -%1,95 | TWD 23,30 | TWD 23,65 | TWD 22,50 | 798,00K |
| 2026-06-04 | TWD 23,05 | +%0,88 | TWD 23,00 | TWD 23,30 | TWD 22,85 | 491,10K |
| 2026-06-03 | TWD 22,85 | +%0,44 | TWD 23,10 | TWD 23,10 | TWD 22,50 | 543,05K |
| 2026-06-02 | TWD 22,75 | +%2,48 | TWD 22,55 | TWD 23,15 | TWD 22,00 | 997,51K |
| 2026-06-01 | TWD 22,20 | +%4,72 | TWD 21,20 | TWD 22,25 | TWD 21,20 | 775,01K |
| 2026-05-29 | TWD 21,20 | -%0,24 | TWD 21,45 | TWD 21,60 | TWD 21,15 | 375,00K |
| 2026-05-28 | TWD 21,25 | +%1,92 | TWD 20,85 | TWD 21,90 | TWD 20,85 | 554,00K |
| 2026-05-27 | TWD 20,85 | -%1,88 | TWD 21,65 | TWD 21,65 | TWD 20,80 | 440,00K |