St.Shine Optical Co., Ltd. 1565
TPEX · Tayvan · Sağlık Teknolojisi
TWD 96,70+0,20 (+%0,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 96,70 | +%0,21 | TWD 96,80 | TWD 96,80 | TWD 96,10 | 79,36K |
| 2026-09-30 | TWD 96,50 | +%0,63 | TWD 95,80 | TWD 96,70 | TWD 95,70 | 59,60K |
| 2026-09-29 | TWD 95,90 | +%0,42 | TWD 95,60 | TWD 96,00 | TWD 95,30 | 83,22K |
| 2026-09-24 | TWD 95,50 | -%0,52 | TWD 95,90 | TWD 95,90 | TWD 95,30 | 97,02K |
| 2026-09-23 | TWD 96,00 | -%0,31 | TWD 96,30 | TWD 97,10 | TWD 95,90 | 66,10K |
| 2026-09-22 | TWD 96,30 | -%0,41 | TWD 96,50 | TWD 96,50 | TWD 96,00 | 42,03K |
| 2026-09-21 | TWD 96,70 | -%1,33 | TWD 97,00 | TWD 97,00 | TWD 96,20 | 102,03K |
| 2026-09-18 | TWD 98,00 | +%1,55 | TWD 97,50 | TWD 98,00 | TWD 95,50 | 237,16K |
| 2026-09-17 | TWD 96,50 | +%0,73 | TWD 96,10 | TWD 96,90 | TWD 95,70 | 118,13K |
| 2026-09-16 | TWD 95,80 | -%0,62 | TWD 96,80 | TWD 97,00 | TWD 95,10 | 119,40K |
| 2026-09-15 | TWD 96,40 | +%0,42 | TWD 96,70 | TWD 96,80 | TWD 96,00 | 129,12K |
| 2026-09-14 | TWD 96,00 | -%1,13 | TWD 96,90 | TWD 96,90 | TWD 95,90 | 76,33K |
| 2026-09-11 | TWD 97,10 | -%1,12 | TWD 97,90 | TWD 97,90 | TWD 97,10 | 77,02K |
| 2026-09-10 | TWD 98,20 | -%0,41 | TWD 98,50 | TWD 98,50 | TWD 97,70 | 53,05K |
| 2026-09-09 | TWD 98,60 | %0,00 | TWD 97,60 | TWD 98,90 | TWD 97,10 | 219,03K |
| 2026-09-08 | TWD 98,60 | -%0,90 | TWD 99,50 | TWD 99,80 | TWD 98,00 | 93,06K |
| 2026-09-07 | TWD 99,50 | +%0,91 | TWD 99,00 | TWD 99,50 | TWD 97,70 | 128,03K |
| 2026-09-04 | TWD 98,60 | -%0,90 | TWD 99,50 | TWD 99,50 | TWD 98,00 | 81,02K |
| 2026-09-03 | TWD 99,50 | -%1,00 | TWD 100,50 | TWD 101,00 | TWD 98,60 | 92,01K |
| 2026-09-02 | TWD 100,50 | +%0,90 | TWD 99,50 | TWD 100,50 | TWD 98,70 | 164,24K |
| 2026-09-01 | TWD 99,60 | +%1,22 | TWD 98,30 | TWD 99,60 | TWD 98,00 | 122,05K |
| 2026-08-31 | TWD 98,40 | +%0,61 | TWD 96,70 | TWD 98,80 | TWD 96,70 | 97,02K |
| 2026-08-28 | TWD 97,80 | -%1,11 | TWD 99,10 | TWD 99,10 | TWD 97,30 | 126,03K |
| 2026-08-27 | TWD 98,90 | +%2,70 | TWD 98,00 | TWD 101,00 | TWD 97,80 | 442,19K |
| 2026-08-26 | TWD 96,30 | +%1,80 | TWD 94,60 | TWD 96,50 | TWD 94,50 | 193,03K |
| 2026-08-25 | TWD 94,60 | +%0,21 | TWD 93,60 | TWD 94,60 | TWD 93,50 | 33,04K |
| 2026-08-24 | TWD 94,40 | -%0,63 | TWD 95,20 | TWD 95,20 | TWD 93,90 | 71,03K |
| 2026-08-21 | TWD 95,00 | +%0,21 | TWD 94,80 | TWD 95,00 | TWD 94,50 | 23,11K |
| 2026-08-20 | TWD 94,80 | -%0,11 | TWD 95,50 | TWD 95,70 | TWD 94,60 | 46,11K |
| 2026-08-19 | TWD 94,90 | +%0,42 | TWD 94,00 | TWD 94,90 | TWD 93,80 | 69,00K |
| 2026-08-18 | TWD 94,50 | +%0,21 | TWD 94,30 | TWD 94,70 | TWD 94,10 | 42,04K |
| 2026-08-17 | TWD 94,30 | -%0,32 | TWD 94,60 | TWD 94,60 | TWD 94,00 | 24,00K |
| 2026-08-14 | TWD 94,60 | -%1,46 | TWD 95,30 | TWD 95,30 | TWD 94,10 | 95,00K |
| 2026-08-13 | TWD 96,00 | -%0,41 | TWD 97,30 | TWD 97,30 | TWD 95,10 | 81,09K |
| 2026-08-12 | TWD 96,40 | +%1,90 | TWD 95,40 | TWD 96,60 | TWD 95,00 | 221,00K |
| 2026-08-11 | TWD 94,60 | +%0,21 | TWD 94,40 | TWD 94,70 | TWD 94,00 | 67,00K |
| 2026-08-10 | TWD 94,40 | +%1,18 | TWD 94,20 | TWD 94,60 | TWD 92,70 | 159,02K |
| 2026-08-07 | TWD 93,30 | +%0,21 | TWD 92,40 | TWD 94,10 | TWD 92,40 | 86,00K |
| 2026-08-06 | TWD 93,10 | -%0,11 | TWD 93,00 | TWD 93,40 | TWD 92,50 | 40,00K |
| 2026-08-05 | TWD 93,20 | +%0,65 | TWD 94,30 | TWD 94,30 | TWD 92,80 | 289,11K |
| 2026-08-04 | TWD 92,60 | +%0,65 | TWD 91,50 | TWD 92,60 | TWD 91,50 | 109,11K |
| 2026-08-03 | TWD 92,00 | %0,00 | TWD 91,40 | TWD 92,10 | TWD 91,40 | 99,00K |
| 2026-07-31 | TWD 92,00 | +%0,77 | TWD 92,10 | TWD 93,20 | TWD 91,50 | 84,00K |
| 2026-07-30 | TWD 91,30 | +%0,33 | TWD 91,00 | TWD 92,00 | TWD 90,50 | 113,00K |
| 2026-07-29 | TWD 91,00 | -%1,30 | TWD 92,70 | TWD 93,00 | TWD 90,40 | 236,00K |
| 2026-07-28 | TWD 92,20 | -%1,39 | TWD 93,10 | TWD 93,10 | TWD 91,80 | 182,10K |
| 2026-07-27 | TWD 93,50 | %0,00 | TWD 95,10 | TWD 95,10 | TWD 93,00 | 58,03K |
| 2026-07-24 | TWD 93,50 | +%0,21 | TWD 92,80 | TWD 93,60 | TWD 92,80 | 54,00K |
| 2026-07-23 | TWD 93,30 | -%0,43 | TWD 93,60 | TWD 93,70 | TWD 93,20 | 53,00K |
| 2026-07-22 | TWD 93,70 | -%0,32 | TWD 94,80 | TWD 94,90 | TWD 93,70 | 64,00K |
| 2026-07-21 | TWD 94,00 | +%1,08 | TWD 94,00 | TWD 95,00 | TWD 94,00 | 95,00K |
| 2026-07-20 | TWD 93,00 | -%0,43 | TWD 93,20 | TWD 94,20 | TWD 92,60 | 103,05K |
| 2026-07-17 | TWD 93,40 | -%2,51 | TWD 95,90 | TWD 95,90 | TWD 93,40 | 204,10K |
| 2026-07-16 | TWD 95,80 | -%0,93 | TWD 95,90 | TWD 96,70 | TWD 95,80 | 59,00K |
| 2026-07-15 | TWD 96,70 | +%1,79 | TWD 95,20 | TWD 96,70 | TWD 95,20 | 96,01K |
| 2026-07-14 | TWD 95,00 | -%1,14 | TWD 96,10 | TWD 96,10 | TWD 94,30 | 92,02K |
| 2026-07-13 | TWD 96,10 | -%0,93 | TWD 97,20 | TWD 97,40 | TWD 95,80 | 65,05K |
| 2026-07-10 | TWD 97,00 | %0,00 | TWD 97,00 | TWD 97,00 | TWD 97,00 | 0 |
| 2026-07-09 | TWD 97,00 | +%0,21 | TWD 96,10 | TWD 97,00 | TWD 96,10 | 66,01K |
| 2026-07-08 | TWD 96,80 | -%1,22 | TWD 97,90 | TWD 98,00 | TWD 96,10 | 133,09K |
| 2026-07-07 | TWD 98,00 | -%0,81 | TWD 99,00 | TWD 99,00 | TWD 97,60 | 104,00K |
| 2026-07-06 | TWD 98,80 | +%0,61 | TWD 98,20 | TWD 101,00 | TWD 98,20 | 341,06K |
| 2026-07-03 | TWD 98,20 | +%1,97 | TWD 96,80 | TWD 99,30 | TWD 96,80 | 251,05K |
| 2026-07-02 | TWD 96,30 | +%0,63 | TWD 95,00 | TWD 96,30 | TWD 95,00 | 54,02K |
| 2026-07-01 | TWD 95,70 | -%1,95 | TWD 96,60 | TWD 96,60 | TWD 95,50 | 91,04K |
| 2026-06-30 | TWD 97,60 | +%0,62 | TWD 98,90 | TWD 99,00 | TWD 96,60 | 240,17K |
| 2026-06-29 | TWD 97,00 | +%2,75 | TWD 95,10 | TWD 97,40 | TWD 94,60 | 289,13K |
| 2026-06-26 | TWD 94,40 | -%0,84 | TWD 95,00 | TWD 95,70 | TWD 93,60 | 200,66K |
| 2026-06-25 | TWD 95,20 | +%2,37 | TWD 94,00 | TWD 98,00 | TWD 94,00 | 377,09K |
| 2026-06-24 | TWD 93,00 | -%0,32 | TWD 93,00 | TWD 93,30 | TWD 92,10 | 117,10K |
| 2026-06-23 | TWD 93,30 | -%0,32 | TWD 93,20 | TWD 94,60 | TWD 93,10 | 135,08K |
| 2026-06-22 | TWD 93,60 | -%0,32 | TWD 94,60 | TWD 94,60 | TWD 93,50 | 170,00K |
| 2026-06-18 | TWD 93,90 | -%0,32 | TWD 94,10 | TWD 95,00 | TWD 93,40 | 131,01K |
| 2026-06-17 | TWD 94,20 | +%0,75 | TWD 93,50 | TWD 94,40 | TWD 93,50 | 87,00K |
| 2026-06-16 | TWD 93,50 | +%0,54 | TWD 93,00 | TWD 93,70 | TWD 92,70 | 177,00K |
| 2026-06-15 | TWD 93,00 | -%1,17 | TWD 94,00 | TWD 94,30 | TWD 92,90 | 195,20K |
| 2026-06-12 | TWD 94,10 | +%0,43 | TWD 94,30 | TWD 94,70 | TWD 93,70 | 111,01K |
| 2026-06-11 | TWD 93,70 | -%0,64 | TWD 94,30 | TWD 94,30 | TWD 92,60 | 145,07K |
| 2026-06-10 | TWD 94,30 | -%1,57 | TWD 95,00 | TWD 95,00 | TWD 93,50 | 294,10K |
| 2026-06-09 | TWD 95,80 | +%0,84 | TWD 95,00 | TWD 96,20 | TWD 95,00 | 84,01K |
| 2026-06-08 | TWD 95,00 | -%0,63 | TWD 92,60 | TWD 95,60 | TWD 92,40 | 227,02K |
| 2026-06-05 | TWD 95,60 | -%0,62 | TWD 96,20 | TWD 96,70 | TWD 95,50 | 133,01K |
| 2026-06-04 | TWD 96,20 | +%0,63 | TWD 95,50 | TWD 96,40 | TWD 95,00 | 214,99K |
| 2026-06-03 | TWD 95,60 | +%1,27 | TWD 95,40 | TWD 95,70 | TWD 93,70 | 317,06K |
| 2026-06-02 | TWD 94,40 | +%0,11 | TWD 93,70 | TWD 94,40 | TWD 93,40 | 237,01K |
| 2026-06-01 | TWD 94,30 | +%0,32 | TWD 93,50 | TWD 94,40 | TWD 93,00 | 131,72K |
| 2026-05-29 | TWD 94,00 | +%1,84 | TWD 92,30 | TWD 94,60 | TWD 92,30 | 172,00K |
| 2026-05-28 | TWD 92,30 | -%0,32 | TWD 93,00 | TWD 93,30 | TWD 92,10 | 146,01K |
| 2026-05-27 | TWD 92,60 | -%1,07 | TWD 93,30 | TWD 93,40 | TWD 92,30 | 167,17K |
| 2026-05-26 | TWD 93,60 | +%0,32 | TWD 93,10 | TWD 93,60 | TWD 92,60 | 169,30K |