Zeng Hsing Industrial Co., Ltd. 1558
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 112,00-0,50 (-%0,44)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 112,50 | %0,00 | TWD 111,50 | TWD 112,50 | TWD 111,00 | 45,73K |
| 2026-10-01 | TWD 112,50 | %0,00 | TWD 112,50 | TWD 112,50 | TWD 104,00 | 380,39K |
| 2026-09-30 | TWD 112,50 | -%1,32 | TWD 112,50 | TWD 113,50 | TWD 111,00 | 69,17K |
| 2026-09-29 | TWD 114,00 | +%1,79 | TWD 111,50 | TWD 114,00 | TWD 111,50 |
| 165,28K |
| 2026-09-24 | TWD 112,00 | %0,00 | TWD 112,00 | TWD 112,50 | TWD 111,50 | 41,01K |
| 2026-09-23 | TWD 112,00 | +%0,45 | TWD 111,00 | TWD 113,00 | TWD 111,00 | 107,16K |
| 2026-09-22 | TWD 111,50 | +%0,45 | TWD 110,00 | TWD 112,00 | TWD 110,00 | 135,00K |
| 2026-09-21 | TWD 111,00 | %0,00 | TWD 110,50 | TWD 111,00 | TWD 110,00 | 72,01K |
| 2026-09-18 | TWD 111,00 | +%0,91 | TWD 109,00 | TWD 111,00 | TWD 109,00 | 137,12K |
| 2026-09-17 | TWD 110,00 | +%0,46 | TWD 108,00 | TWD 111,00 | TWD 108,00 | 177,01K |
| 2026-09-16 | TWD 109,50 | +%0,92 | TWD 108,50 | TWD 109,50 | TWD 108,00 | 102,93K |
| 2026-09-15 | TWD 108,50 | +%0,93 | TWD 107,50 | TWD 108,50 | TWD 106,50 | 104,21K |
| 2026-09-14 | TWD 107,50 | -%0,92 | TWD 108,50 | TWD 108,50 | TWD 107,00 | 117,00K |
| 2026-09-11 | TWD 108,50 | +%2,36 | TWD 107,00 | TWD 109,50 | TWD 106,00 | 376,02K |
| 2026-09-10 | TWD 106,00 | -%1,40 | TWD 105,50 | TWD 107,00 | TWD 105,50 | 117,08K |
| 2026-09-09 | TWD 107,50 | +%1,42 | TWD 107,00 | TWD 107,50 | TWD 106,00 | 128,30K |
| 2026-09-08 | TWD 106,00 | -%0,47 | TWD 107,50 | TWD 107,50 | TWD 104,50 | 70,62K |
| 2026-09-07 | TWD 106,50 | %0,00 | TWD 108,00 | TWD 108,00 | TWD 106,00 | 140,23K |
| 2026-09-04 | TWD 106,50 | +%0,47 | TWD 106,00 | TWD 106,50 | TWD 105,50 | 78,00K |
| 2026-09-03 | TWD 106,00 | +%0,47 | TWD 104,50 | TWD 108,50 | TWD 104,50 | 198,07K |
| 2026-09-02 | TWD 105,50 | +%2,43 | TWD 104,00 | TWD 105,50 | TWD 103,50 | 321,11K |
| 2026-09-01 | TWD 103,00 | -%0,48 | TWD 104,00 | TWD 104,50 | TWD 103,00 | 162,10K |
| 2026-08-31 | TWD 103,50 | +%1,47 | TWD 102,00 | TWD 103,50 | TWD 102,00 | 87,22K |
| 2026-08-28 | TWD 102,00 | %0,00 | TWD 101,00 | TWD 102,50 | TWD 100,50 | 57,70K |
| 2026-08-27 | TWD 102,00 | -%0,49 | TWD 101,50 | TWD 102,50 | TWD 100,50 | 111,54K |
| 2026-08-26 | TWD 102,50 | -%0,97 | TWD 101,50 | TWD 103,00 | TWD 101,50 | 77,00K |
| 2026-08-25 | TWD 103,50 | +%0,98 | TWD 101,50 | TWD 104,00 | TWD 101,00 | 110,05K |
| 2026-08-24 | TWD 102,50 | +%2,50 | TWD 100,00 | TWD 103,50 | TWD 99,10 | 105,10K |
| 2026-08-21 | TWD 100,00 | -%2,91 | TWD 104,50 | TWD 104,50 | TWD 98,20 | 183,20K |
| 2026-08-20 | TWD 103,00 | +%3,31 | TWD 100,00 | TWD 103,00 | TWD 99,80 | 232,04K |
| 2026-08-19 | TWD 99,70 | +%0,81 | TWD 98,50 | TWD 100,50 | TWD 98,40 | 187,03K |
| 2026-08-18 | TWD 98,90 | -%0,80 | TWD 99,90 | TWD 99,90 | TWD 98,40 | 110,30K |
| 2026-08-17 | TWD 99,70 | +%3,21 | TWD 96,60 | TWD 99,90 | TWD 96,40 | 147,00K |
| 2026-08-14 | TWD 96,60 | -%0,31 | TWD 96,80 | TWD 96,80 | TWD 96,00 | 99,05K |
| 2026-08-13 | TWD 96,90 | -%0,10 | TWD 97,50 | TWD 97,90 | TWD 96,60 | 115,01K |
| 2026-08-12 | TWD 97,00 | +%1,68 | TWD 95,60 | TWD 97,40 | TWD 95,60 | 128,03K |
| 2026-08-11 | TWD 95,40 | +%0,85 | TWD 94,60 | TWD 95,40 | TWD 94,60 | 140,50K |
| 2026-08-10 | TWD 94,60 | +%2,38 | TWD 93,50 | TWD 94,60 | TWD 93,20 | 153,67K |
| 2026-08-07 | TWD 92,40 | +%0,98 | TWD 93,10 | TWD 93,10 | TWD 91,50 | 110,00K |
| 2026-08-06 | TWD 91,50 | +%0,55 | TWD 90,40 | TWD 91,70 | TWD 90,30 | 73,38K |
| 2026-08-05 | TWD 91,00 | -%0,76 | TWD 91,70 | TWD 92,00 | TWD 91,00 | 77,00K |
| 2026-08-04 | TWD 91,70 | +%0,55 | TWD 90,20 | TWD 92,00 | TWD 90,20 | 60,00K |
| 2026-08-03 | TWD 91,20 | -%0,65 | TWD 91,70 | TWD 91,80 | TWD 90,60 | 111,37K |
| 2026-07-31 | TWD 91,80 | -%0,11 | TWD 91,90 | TWD 92,80 | TWD 91,80 | 130,04K |
| 2026-07-30 | TWD 91,90 | +%0,77 | TWD 91,50 | TWD 92,50 | TWD 88,90 | 207,15K |
| 2026-07-29 | TWD 91,20 | +%2,24 | TWD 89,90 | TWD 91,60 | TWD 89,90 | 184,07K |
| 2026-07-28 | TWD 89,20 | -%0,34 | TWD 90,20 | TWD 90,20 | TWD 88,90 | 101,03K |
| 2026-07-27 | TWD 89,50 | -%0,89 | TWD 90,20 | TWD 90,20 | TWD 89,10 | 26,04K |
| 2026-07-24 | TWD 90,30 | +%0,67 | TWD 90,10 | TWD 90,80 | TWD 88,70 | 78,04K |
| 2026-07-23 | TWD 89,70 | -%4,17 | TWD 88,60 | TWD 90,40 | TWD 88,60 | 212,03K |
| 2026-07-22 | TWD 93,60 | -%1,16 | TWD 95,10 | TWD 95,10 | TWD 93,30 | 164,30K |
| 2026-07-21 | TWD 94,70 | +%0,42 | TWD 94,30 | TWD 96,00 | TWD 93,90 | 267,37K |
| 2026-07-20 | TWD 94,30 | +%1,29 | TWD 94,80 | TWD 95,50 | TWD 93,40 | 611,01K |
| 2026-07-17 | TWD 93,10 | -%1,59 | TWD 94,30 | TWD 94,30 | TWD 92,40 | 105,03K |
| 2026-07-16 | TWD 94,60 | +%1,72 | TWD 92,10 | TWD 94,60 | TWD 92,10 | 133,07K |
| 2026-07-15 | TWD 93,00 | +%0,76 | TWD 92,50 | TWD 93,20 | TWD 92,40 | 86,14K |
| 2026-07-14 | TWD 92,30 | -%0,32 | TWD 92,10 | TWD 92,60 | TWD 91,00 | 103,30K |
| 2026-07-13 | TWD 92,60 | +%0,22 | TWD 92,40 | TWD 92,80 | TWD 92,30 | 45,00K |
| 2026-07-10 | TWD 92,40 | %0,00 | TWD 92,40 | TWD 92,40 | TWD 92,40 | 0 |
| 2026-07-09 | TWD 92,40 | +%0,11 | TWD 92,20 | TWD 92,50 | TWD 92,20 | 39,00K |
| 2026-07-08 | TWD 92,30 | -%0,32 | TWD 92,00 | TWD 92,60 | TWD 91,90 | 64,00K |
| 2026-07-07 | TWD 92,60 | -%0,22 | TWD 92,80 | TWD 92,80 | TWD 92,30 | 66,04K |
| 2026-07-06 | TWD 92,80 | +%0,98 | TWD 91,90 | TWD 92,80 | TWD 91,90 | 103,20K |
| 2026-07-03 | TWD 91,90 | +%1,21 | TWD 90,80 | TWD 91,90 | TWD 90,80 | 104,01K |
| 2026-07-02 | TWD 90,80 | +%0,22 | TWD 90,60 | TWD 91,20 | TWD 90,60 | 37,97K |
| 2026-07-01 | TWD 90,60 | +%0,11 | TWD 90,50 | TWD 91,00 | TWD 90,50 | 68,00K |
| 2026-06-30 | TWD 90,50 | +%0,11 | TWD 90,40 | TWD 90,90 | TWD 90,10 | 43,00K |
| 2026-06-29 | TWD 90,40 | +%0,44 | TWD 91,00 | TWD 91,00 | TWD 90,10 | 47,00K |
| 2026-06-26 | TWD 90,00 | -%0,77 | TWD 90,70 | TWD 91,10 | TWD 90,00 | 106,00K |
| 2026-06-25 | TWD 90,70 | %0,00 | TWD 90,60 | TWD 90,80 | TWD 90,50 | 50,30K |
| 2026-06-24 | TWD 90,70 | -%0,55 | TWD 90,90 | TWD 91,20 | TWD 90,50 | 52,23K |
| 2026-06-23 | TWD 91,20 | %0,00 | TWD 91,00 | TWD 91,20 | TWD 90,50 | 50,00K |
| 2026-06-22 | TWD 91,20 | -%0,33 | TWD 91,00 | TWD 91,40 | TWD 91,00 | 85,15K |
| 2026-06-18 | TWD 91,50 | +%0,55 | TWD 91,50 | TWD 91,60 | TWD 91,00 | 57,06K |
| 2026-06-17 | TWD 91,00 | %0,00 | TWD 90,70 | TWD 91,00 | TWD 90,50 | 23,38K |
| 2026-06-16 | TWD 91,00 | +%0,55 | TWD 90,50 | TWD 91,30 | TWD 90,50 | 62,40K |
| 2026-06-15 | TWD 90,50 | +%0,11 | TWD 90,70 | TWD 91,00 | TWD 90,40 | 59,15K |
| 2026-06-12 | TWD 90,40 | %0,00 | TWD 90,50 | TWD 90,60 | TWD 90,30 | 35,33K |
| 2026-06-11 | TWD 90,40 | -%0,22 | TWD 90,30 | TWD 90,80 | TWD 90,10 | 50,36K |
| 2026-06-10 | TWD 90,60 | +%0,44 | TWD 90,00 | TWD 90,60 | TWD 90,00 | 30,04K |
| 2026-06-09 | TWD 90,20 | +%0,22 | TWD 90,10 | TWD 90,80 | TWD 90,00 | 65,15K |
| 2026-06-08 | TWD 90,00 | -%1,96 | TWD 91,50 | TWD 91,50 | TWD 89,60 | 109,37K |
| 2026-06-05 | TWD 91,80 | -%0,11 | TWD 91,60 | TWD 91,80 | TWD 91,20 | 44,11K |
| 2026-06-04 | TWD 91,90 | +%0,55 | TWD 91,40 | TWD 91,90 | TWD 91,30 | 94,00K |
| 2026-06-03 | TWD 91,40 | +%0,33 | TWD 91,10 | TWD 91,50 | TWD 90,80 | 71,37K |
| 2026-06-02 | TWD 91,10 | -%0,55 | TWD 91,50 | TWD 91,50 | TWD 91,00 | 29,50K |
| 2026-06-01 | TWD 91,60 | %0,00 | TWD 91,80 | TWD 91,80 | TWD 90,60 | 104,00K |
| 2026-05-29 | TWD 91,60 | +%0,44 | TWD 91,20 | TWD 91,80 | TWD 90,80 | 42,00K |
| 2026-05-28 | TWD 91,20 | +%0,55 | TWD 90,70 | TWD 91,30 | TWD 90,50 | 69,00K |
| 2026-05-27 | TWD 90,70 | -%0,87 | TWD 91,50 | TWD 91,60 | TWD 90,50 | 101,05K |