Kinik Co. 1560
TWSE · Tayvan · Proses Endüstrileri
TWD 1.005,00+5,00 (+%0,50)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1.000,00 | +%3,84 | TWD 963,00 | TWD 1.015,00 | TWD 963,00 | 1,52M |
| 2026-09-30 | TWD 963,00 | +%0,73 | TWD 958,00 | TWD 971,00 | TWD 953,00 | 1,27M |
| 2026-09-29 | TWD 956,00 | -%1,54 | TWD 960,00 | TWD 977,00 | TWD 955,00 | 1,04M |
| 2026-09-24 | TWD 971,00 | +%1,68 | TWD 950,00 | TWD 975,00 | TWD 945,00 | 2,12M |
| 2026-09-23 | TWD 955,00 | +%0,53 | TWD 955,00 | TWD 992,00 | TWD 947,00 | 3,30M |
| 2026-09-22 | TWD 950,00 | +%3,94 | TWD 935,00 | TWD 960,00 | TWD 929,00 | 3,89M |
| 2026-09-21 | TWD 914,00 | +%2,01 | TWD 903,00 | TWD 916,00 | TWD 861,00 | 5,20M |
| 2026-09-18 | TWD 896,00 | +%9,94 | TWD 855,00 | TWD 896,00 | TWD 813,00 | 5,99M |
| 2026-09-17 | TWD 815,00 | +%9,99 | TWD 750,00 | TWD 815,00 | TWD 750,00 | 2,87M |
| 2026-09-16 | TWD 741,00 | +%0,82 | TWD 740,00 | TWD 754,00 | TWD 739,00 | 646,57K |
| 2026-09-15 | TWD 735,00 | -%2,39 | TWD 746,00 | TWD 752,00 | TWD 735,00 | 666,42K |
| 2026-09-14 | TWD 753,00 | -%4,68 | TWD 775,00 | TWD 776,00 | TWD 740,00 | 1,95M |
| 2026-09-11 | TWD 790,00 | +%7,78 | TWD 747,00 | TWD 794,00 | TWD 744,00 | 3,88M |
| 2026-09-10 | TWD 733,00 | +%0,41 | TWD 727,00 | TWD 735,00 | TWD 718,00 | 433,23K |
| 2026-09-09 | TWD 730,00 | +%1,81 | TWD 717,00 | TWD 733,00 | TWD 717,00 | 959,00K |
| 2026-09-08 | TWD 717,00 | -%1,78 | TWD 730,00 | TWD 736,00 | TWD 713,00 | 633,01K |
| 2026-09-07 | TWD 730,00 | +%5,04 | TWD 702,00 | TWD 736,00 | TWD 702,00 | 1,66M |
| 2026-09-04 | TWD 695,00 | -%2,25 | TWD 728,00 | TWD 731,00 | TWD 683,00 | 1,49M |
| 2026-09-03 | TWD 711,00 | +%0,99 | TWD 705,00 | TWD 727,00 | TWD 702,00 | 1,24M |
| 2026-09-02 | TWD 704,00 | -%5,38 | TWD 739,00 | TWD 739,00 | TWD 702,00 | 1,01M |
| 2026-09-01 | TWD 744,00 | +%8,93 | TWD 681,00 | TWD 748,00 | TWD 681,00 | 1,86M |
| 2026-08-31 | TWD 683,00 | -%1,73 | TWD 685,00 | TWD 687,00 | TWD 663,00 | 896,02K |
| 2026-08-28 | TWD 695,00 | +%0,72 | TWD 697,00 | TWD 707,00 | TWD 694,00 | 556,17K |
| 2026-08-27 | TWD 690,00 | +%1,17 | TWD 690,00 | TWD 697,00 | TWD 685,00 | 621,73K |
| 2026-08-26 | TWD 682,00 | +%0,74 | TWD 677,00 | TWD 690,00 | TWD 677,00 | 448,73K |
| 2026-08-25 | TWD 677,00 | -%0,44 | TWD 668,00 | TWD 678,00 | TWD 656,00 | 676,22K |
| 2026-08-24 | TWD 680,00 | +%0,15 | TWD 681,00 | TWD 702,00 | TWD 678,00 | 564,27K |
| 2026-08-21 | TWD 679,00 | -%2,72 | TWD 692,00 | TWD 694,00 | TWD 675,00 | 745,75K |
| 2026-08-20 | TWD 698,00 | -%1,27 | TWD 715,00 | TWD 717,00 | TWD 690,00 | 1,08M |
| 2026-08-19 | TWD 707,00 | -%0,14 | TWD 696,00 | TWD 719,00 | TWD 696,00 | 1,26M |
| 2026-08-18 | TWD 708,00 | -%4,58 | TWD 742,00 | TWD 743,00 | TWD 704,00 | 1,68M |
| 2026-08-17 | TWD 742,00 | +%2,34 | TWD 725,00 | TWD 749,00 | TWD 715,00 | 2,13M |
| 2026-08-14 | TWD 725,00 | +%2,55 | TWD 720,00 | TWD 732,00 | TWD 714,00 | 1,82M |
| 2026-08-13 | TWD 707,00 | -%2,88 | TWD 729,00 | TWD 738,00 | TWD 705,00 | 1,39M |
| 2026-08-12 | TWD 728,00 | +%5,97 | TWD 704,00 | TWD 735,00 | TWD 680,00 | 3,18M |
| 2026-08-11 | TWD 687,00 | -%0,15 | TWD 680,00 | TWD 691,00 | TWD 668,00 | 749,93K |
| 2026-08-10 | TWD 688,00 | +%3,93 | TWD 680,00 | TWD 704,00 | TWD 680,00 | 748,43K |
| 2026-08-07 | TWD 662,00 | -%4,47 | TWD 697,00 | TWD 703,00 | TWD 662,00 | 782,71K |
| 2026-08-06 | TWD 693,00 | +%1,91 | TWD 681,00 | TWD 695,00 | TWD 673,00 | 852,26K |
| 2026-08-05 | TWD 680,00 | +%0,74 | TWD 700,00 | TWD 702,00 | TWD 680,00 | 1,14M |
| 2026-08-04 | TWD 675,00 | +%0,60 | TWD 670,00 | TWD 697,00 | TWD 665,00 | 1,22M |
| 2026-08-03 | TWD 671,00 | +%4,84 | TWD 637,00 | TWD 695,00 | TWD 634,00 | 1,90M |
| 2026-07-31 | TWD 640,00 | +%9,97 | TWD 631,00 | TWD 640,00 | TWD 622,00 | 1,68M |
| 2026-07-30 | TWD 582,00 | -%2,02 | TWD 574,00 | TWD 614,00 | TWD 568,00 | 1,90M |
| 2026-07-29 | TWD 594,00 | -%6,46 | TWD 625,00 | TWD 634,00 | TWD 573,00 | 1,88M |
| 2026-07-28 | TWD 635,00 | -%7,97 | TWD 670,00 | TWD 670,00 | TWD 635,00 | 1,12M |
| 2026-07-27 | TWD 690,00 | +%2,68 | TWD 669,00 | TWD 701,00 | TWD 664,00 | 1,60M |
| 2026-07-24 | TWD 672,00 | -%4,27 | TWD 695,00 | TWD 697,00 | TWD 666,00 | 1,26M |
| 2026-07-23 | TWD 702,00 | -%0,71 | TWD 714,00 | TWD 722,00 | TWD 693,00 | 1,12M |
| 2026-07-22 | TWD 707,00 | +%4,59 | TWD 708,00 | TWD 729,00 | TWD 699,00 | 1,66M |
| 2026-07-21 | TWD 676,00 | +%4,48 | TWD 662,00 | TWD 686,00 | TWD 647,00 | 1,77M |
| 2026-07-20 | TWD 647,00 | -%1,37 | TWD 656,00 | TWD 672,00 | TWD 607,00 | 2,40M |
| 2026-07-17 | TWD 656,00 | -%9,89 | TWD 688,00 | TWD 702,00 | TWD 656,00 | 1,75M |
| 2026-07-16 | TWD 728,00 | -%1,89 | TWD 740,00 | TWD 765,00 | TWD 715,00 | 3,09M |
| 2026-07-15 | TWD 742,00 | +%9,93 | TWD 728,00 | TWD 742,00 | TWD 715,00 | 2,25M |
| 2026-07-14 | TWD 675,00 | -%3,57 | TWD 694,00 | TWD 700,00 | TWD 648,00 | 1,04M |
| 2026-07-13 | TWD 700,00 | -%1,27 | TWD 727,00 | TWD 727,00 | TWD 695,00 | 698,22K |
| 2026-07-10 | TWD 709,00 | %0,00 | TWD 709,00 | TWD 709,00 | TWD 709,00 | 0 |
| 2026-07-09 | TWD 709,00 | +%1,58 | TWD 706,00 | TWD 736,00 | TWD 700,00 | 794,62K |
| 2026-07-08 | TWD 698,00 | -%0,29 | TWD 696,00 | TWD 707,00 | TWD 680,00 | 1,14M |
| 2026-07-07 | TWD 700,00 | -%6,04 | TWD 745,00 | TWD 752,00 | TWD 699,00 | 904,15K |
| 2026-07-06 | TWD 745,00 | -%1,46 | TWD 769,00 | TWD 769,00 | TWD 740,00 | 585,13K |
| 2026-07-03 | TWD 756,00 | -%1,69 | TWD 762,00 | TWD 764,00 | TWD 753,00 | 675,74K |
| 2026-07-02 | TWD 769,00 | +%0,79 | TWD 759,00 | TWD 770,00 | TWD 750,00 | 699,56K |
| 2026-07-01 | TWD 763,00 | +%0,13 | TWD 780,00 | TWD 790,00 | TWD 762,00 | 1,40M |
| 2026-06-30 | TWD 762,00 | +%3,25 | TWD 758,00 | TWD 777,00 | TWD 748,00 | 2,24M |
| 2026-06-29 | TWD 738,00 | +%4,98 | TWD 708,00 | TWD 754,00 | TWD 705,00 | 1,53M |
| 2026-06-26 | TWD 703,00 | -%3,70 | TWD 731,00 | TWD 743,00 | TWD 701,00 | 1,20M |
| 2026-06-25 | TWD 730,00 | -%2,54 | TWD 758,00 | TWD 760,00 | TWD 730,00 | 1,44M |
| 2026-06-24 | TWD 749,00 | +%6,24 | TWD 719,00 | TWD 770,00 | TWD 719,00 | 3,03M |
| 2026-06-23 | TWD 705,00 | -%1,12 | TWD 716,00 | TWD 722,00 | TWD 698,00 | 1,00M |
| 2026-06-22 | TWD 713,00 | +%1,86 | TWD 718,00 | TWD 744,00 | TWD 713,00 | 1,76M |
| 2026-06-18 | TWD 700,00 | +%1,89 | TWD 692,00 | TWD 704,00 | TWD 689,00 | 866,31K |
| 2026-06-17 | TWD 687,00 | +%1,18 | TWD 679,00 | TWD 690,00 | TWD 674,00 | 796,66K |
| 2026-06-16 | TWD 679,00 | -%3,41 | TWD 711,00 | TWD 718,00 | TWD 676,00 | 1,56M |
| 2026-06-15 | TWD 703,00 | +%7,82 | TWD 672,00 | TWD 711,00 | TWD 670,00 | 1,94M |
| 2026-06-12 | TWD 652,00 | +%3,82 | TWD 650,00 | TWD 662,00 | TWD 636,00 | 1,24M |
| 2026-06-11 | TWD 628,00 | +%3,12 | TWD 609,00 | TWD 631,00 | TWD 588,00 | 2,02M |
| 2026-06-10 | TWD 609,00 | -%8,42 | TWD 655,00 | TWD 665,00 | TWD 602,00 | 1,46M |
| 2026-06-09 | TWD 665,00 | +%2,47 | TWD 655,00 | TWD 674,00 | TWD 655,00 | 1,33M |
| 2026-06-08 | TWD 649,00 | -%7,02 | TWD 629,00 | TWD 655,00 | TWD 629,00 | 1,42M |
| 2026-06-05 | TWD 698,00 | -%2,51 | TWD 715,00 | TWD 715,00 | TWD 694,00 | 1,09M |
| 2026-06-04 | TWD 716,00 | -%1,51 | TWD 717,00 | TWD 730,00 | TWD 710,00 | 1,44M |
| 2026-06-03 | TWD 727,00 | +%4,30 | TWD 707,00 | TWD 733,00 | TWD 707,00 | 1,56M |
| 2026-06-02 | TWD 697,00 | -%2,79 | TWD 711,00 | TWD 715,00 | TWD 688,00 | 2,75M |
| 2026-06-01 | TWD 717,00 | -%0,14 | TWD 721,00 | TWD 727,00 | TWD 709,00 | 1,04M |
| 2026-05-29 | TWD 718,00 | +%0,14 | TWD 726,00 | TWD 731,00 | TWD 707,00 | 1,44M |
| 2026-05-28 | TWD 717,00 | -%1,38 | TWD 736,00 | TWD 741,00 | TWD 708,00 | 1,62M |
| 2026-05-27 | TWD 727,00 | -%2,02 | TWD 750,00 | TWD 750,00 | TWD 723,00 | 1,96M |
| 2026-05-26 | TWD 742,00 | +%3,06 | TWD 720,00 | TWD 745,00 | TWD 718,00 | 2,19M |