Tsang Yow Industrial Co., Ltd. 1568
TWSE · Tayvan · Üretici İmalatı
TWD 32,05-0,65 (-%1,99)
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 32,05 | -%1,99 | TWD 32,25 | TWD 32,80 | TWD 32,05 | 264,35K |
| 2026-10-01 | TWD 32,70 | -%0,30 | TWD 33,15 | TWD 33,15 | TWD 32,25 | 364,00K |
| 2026-09-30 | TWD 32,80 | +%1,23 | TWD 32,25 | TWD 33,10 | TWD 32,25 | 479,02K |
| 2026-09-29 | TWD 32,40 | +%4,85 | TWD 30,50 | TWD 32,85 | TWD 30,50 | 680,04K |
| 2026-09-24 | TWD 30,90 | %0,00 | TWD 31,00 | TWD 31,00 | TWD 30,35 | 176,03K |
| 2026-09-23 | TWD 30,90 | +%0,98 | TWD 30,60 | TWD 31,35 | TWD 30,60 | 284,11K |
| 2026-09-22 | TWD 30,60 | -%2,24 | TWD 31,70 | TWD 31,70 | TWD 30,60 | 296,00K |
| 2026-09-21 | TWD 31,30 | +%2,12 | TWD 30,55 | TWD 31,85 | TWD 30,55 | 348,00K |
| 2026-09-18 | TWD 30,65 | +%0,99 | TWD 30,55 | TWD 30,90 | TWD 29,90 | 294,00K |
| 2026-09-17 | TWD 30,35 | +%2,88 | TWD 29,50 | TWD 31,00 | TWD 29,50 | 463,08K |
| 2026-09-16 | TWD 29,50 | +%2,43 | TWD 28,90 | TWD 30,15 | TWD 28,80 | 346,11K |
| 2026-09-15 | TWD 28,80 | -%0,52 | TWD 29,20 | TWD 29,20 | TWD 28,60 | 104,10K |
| 2026-09-14 | TWD 28,95 | +%2,66 | TWD 28,15 | TWD 29,10 | TWD 27,90 | 215,03K |
| 2026-09-11 | TWD 28,20 | -%5,05 | TWD 28,95 | TWD 28,95 | TWD 28,05 | 505,13K |
| 2026-09-10 | TWD 29,70 | +%2,41 | TWD 28,90 | TWD 29,90 | TWD 28,50 | 249,10K |
| 2026-09-09 | TWD 29,00 | +%0,17 | TWD 28,90 | TWD 29,25 | TWD 28,90 | 86,00K |
| 2026-09-08 | TWD 28,95 | -%1,03 | TWD 29,25 | TWD 29,45 | TWD 28,75 | 157,00K |
| 2026-09-07 | TWD 29,25 | -%0,68 | TWD 29,45 | TWD 29,45 | TWD 29,05 | 143,06K |
| 2026-09-04 | TWD 29,45 | +%2,61 | TWD 28,80 | TWD 29,55 | TWD 28,65 | 267,00K |
| 2026-09-03 | TWD 28,70 | -%0,69 | TWD 29,00 | TWD 29,20 | TWD 28,60 | 224,00K |
| 2026-09-02 | TWD 28,90 | -%1,03 | TWD 29,05 | TWD 29,15 | TWD 28,80 | 70,00K |
| 2026-09-01 | TWD 29,20 | +%1,74 | TWD 28,60 | TWD 29,30 | TWD 28,60 | 177,05K |
| 2026-08-31 | TWD 28,70 | -%1,37 | TWD 29,10 | TWD 29,10 | TWD 28,40 | 152,00K |
| 2026-08-28 | TWD 29,10 | +%0,17 | TWD 29,15 | TWD 29,75 | TWD 29,05 | 171,00K |
| 2026-08-27 | TWD 29,05 | -%0,68 | TWD 29,30 | TWD 29,40 | TWD 28,95 | 147,00K |
| 2026-08-26 | TWD 29,25 | +%3,17 | TWD 28,35 | TWD 29,35 | TWD 28,35 | 198,08K |
| 2026-08-25 | TWD 28,35 | -%1,05 | TWD 28,65 | TWD 28,65 | TWD 28,10 | 169,06K |
| 2026-08-24 | TWD 28,65 | -%1,55 | TWD 29,10 | TWD 29,20 | TWD 28,65 | 108,00K |
| 2026-08-21 | TWD 29,10 | -%0,34 | TWD 28,85 | TWD 29,30 | TWD 28,75 | 161,05K |
| 2026-08-20 | TWD 29,20 | +%2,10 | TWD 28,95 | TWD 29,20 | TWD 28,40 | 193,00K |
| 2026-08-19 | TWD 28,60 | -%1,55 | TWD 29,05 | TWD 29,15 | TWD 28,60 | 279,00K |
| 2026-08-18 | TWD 29,05 | -%1,86 | TWD 29,50 | TWD 29,55 | TWD 28,75 | 260,00K |
| 2026-08-17 | TWD 29,60 | +%0,51 | TWD 29,60 | TWD 29,80 | TWD 29,10 | 238,00K |
| 2026-08-14 | TWD 29,45 | -%2,16 | TWD 30,10 | TWD 30,10 | TWD 29,30 | 380,00K |
| 2026-08-13 | TWD 30,10 | +%4,15 | TWD 29,00 | TWD 30,30 | TWD 28,80 | 518,00K |
| 2026-08-12 | TWD 28,90 | +%1,40 | TWD 28,65 | TWD 29,25 | TWD 28,65 | 316,16K |
| 2026-08-11 | TWD 28,50 | -%0,35 | TWD 28,30 | TWD 28,95 | TWD 28,15 | 206,05K |
| 2026-08-10 | TWD 28,60 | +%2,51 | TWD 28,35 | TWD 29,05 | TWD 27,75 | 238,00K |
| 2026-08-07 | TWD 27,90 | -%2,45 | TWD 28,75 | TWD 28,90 | TWD 27,85 | 208,20K |
| 2026-08-06 | TWD 28,60 | +%0,70 | TWD 28,40 | TWD 28,60 | TWD 28,00 | 280,00K |
| 2026-08-05 | TWD 28,40 | +%1,79 | TWD 28,65 | TWD 28,90 | TWD 28,15 | 463,00K |
| 2026-08-04 | TWD 27,90 | +%2,76 | TWD 27,70 | TWD 28,00 | TWD 27,00 | 381,16K |
| 2026-08-03 | TWD 27,15 | +%2,07 | TWD 26,70 | TWD 27,45 | TWD 26,60 | 637,00K |
| 2026-07-31 | TWD 26,60 | +%2,70 | TWD 27,10 | TWD 27,45 | TWD 26,30 | 1,13M |
| 2026-07-30 | TWD 25,90 | -%2,81 | TWD 26,85 | TWD 26,90 | TWD 25,75 | 620,13K |
| 2026-07-29 | TWD 26,65 | -%2,38 | TWD 28,35 | TWD 28,35 | TWD 25,95 | 868,03K |
| 2026-07-28 | TWD 27,30 | -%4,55 | TWD 27,70 | TWD 27,95 | TWD 27,10 | 580,27K |
| 2026-07-27 | TWD 28,60 | %0,00 | TWD 28,55 | TWD 28,80 | TWD 28,00 | 349,00K |
| 2026-07-24 | TWD 28,60 | -%2,05 | TWD 29,10 | TWD 29,30 | TWD 28,45 | 379,08K |
| 2026-07-23 | TWD 29,20 | -%1,18 | TWD 29,00 | TWD 29,65 | TWD 28,85 | 281,00K |
| 2026-07-22 | TWD 29,55 | +%1,03 | TWD 30,00 | TWD 30,15 | TWD 29,35 | 377,00K |
| 2026-07-21 | TWD 29,25 | +%1,39 | TWD 29,10 | TWD 29,65 | TWD 28,90 | 473,08K |
| 2026-07-20 | TWD 28,85 | -%4,79 | TWD 30,70 | TWD 30,70 | TWD 28,70 | 984,25K |
| 2026-07-17 | TWD 30,30 | -%4,57 | TWD 31,00 | TWD 31,50 | TWD 30,00 | 536,19K |
| 2026-07-16 | TWD 31,75 | +%0,32 | TWD 31,65 | TWD 32,50 | TWD 31,30 | 406,10K |
| 2026-07-15 | TWD 31,65 | +%1,77 | TWD 31,65 | TWD 32,00 | TWD 31,05 | 727,00K |
| 2026-07-14 | TWD 31,10 | -%4,01 | TWD 33,00 | TWD 33,20 | TWD 29,20 | 3,55M |
| 2026-07-13 | TWD 32,40 | -%1,52 | TWD 33,40 | TWD 34,90 | TWD 32,20 | 835,05K |
| 2026-07-10 | TWD 32,90 | %0,00 | TWD 32,90 | TWD 32,90 | TWD 32,90 | 0 |
| 2026-07-09 | TWD 32,90 | -%2,52 | TWD 33,75 | TWD 34,00 | TWD 32,50 | 880,00K |
| 2026-07-08 | TWD 33,75 | -%1,46 | TWD 34,30 | TWD 34,30 | TWD 33,30 | 738,00K |
| 2026-07-07 | TWD 34,25 | -%8,67 | TWD 37,75 | TWD 37,75 | TWD 33,75 | 1,86M |
| 2026-07-06 | TWD 37,50 | -%5,06 | TWD 39,15 | TWD 39,15 | TWD 37,20 | 1,02M |
| 2026-07-03 | TWD 39,50 | +%5,19 | TWD 37,80 | TWD 41,25 | TWD 37,15 | 1,46M |
| 2026-07-02 | TWD 37,55 | -%1,18 | TWD 38,30 | TWD 38,85 | TWD 37,10 | 489,00K |
| 2026-07-01 | TWD 38,00 | +%1,60 | TWD 38,00 | TWD 38,20 | TWD 36,85 | 604,03K |
| 2026-06-30 | TWD 37,40 | +%0,13 | TWD 38,40 | TWD 38,80 | TWD 37,05 | 659,00K |
| 2026-06-29 | TWD 37,35 | -%0,27 | TWD 37,40 | TWD 38,85 | TWD 36,20 | 889,40K |
| 2026-06-26 | TWD 37,45 | -%9,98 | TWD 41,35 | TWD 41,35 | TWD 37,45 | 1,53M |
| 2026-06-25 | TWD 41,60 | +%0,48 | TWD 41,10 | TWD 45,00 | TWD 41,10 | 907,03K |
| 2026-06-24 | TWD 41,40 | -%7,69 | TWD 43,90 | TWD 44,15 | TWD 40,80 | 1,48M |
| 2026-06-23 | TWD 44,85 | +%3,58 | TWD 42,45 | TWD 45,00 | TWD 41,70 | 2,13M |
| 2026-06-22 | TWD 43,30 | -%5,97 | TWD 46,05 | TWD 46,75 | TWD 43,00 | 3,65M |
| 2026-06-18 | TWD 46,05 | +%9,90 | TWD 41,30 | TWD 46,05 | TWD 41,30 | 4,17M |
| 2026-06-17 | TWD 41,90 | -%3,12 | TWD 42,10 | TWD 42,10 | TWD 40,30 | 405,55K |
| 2026-06-16 | TWD 43,25 | +%1,53 | TWD 43,60 | TWD 43,60 | TWD 41,75 | 335,08K |
| 2026-06-15 | TWD 42,60 | +%7,44 | TWD 40,00 | TWD 42,60 | TWD 40,00 | 456,62K |
| 2026-06-12 | TWD 39,65 | +%4,34 | TWD 38,00 | TWD 40,60 | TWD 38,00 | 462,10K |
| 2026-06-11 | TWD 38,00 | %0,00 | TWD 37,50 | TWD 38,00 | TWD 37,10 | 310,19K |
| 2026-06-10 | TWD 38,00 | -%8,65 | TWD 40,45 | TWD 40,55 | TWD 37,45 | 857,04K |
| 2026-06-09 | TWD 41,60 | +%5,45 | TWD 41,50 | TWD 42,00 | TWD 39,45 | 756,77K |
| 2026-06-08 | TWD 39,45 | -%9,93 | TWD 39,45 | TWD 39,45 | TWD 39,45 | 330,21K |
| 2026-06-05 | TWD 43,80 | -%2,77 | TWD 40,60 | TWD 44,70 | TWD 40,60 | 540,11K |
| 2026-06-04 | TWD 45,05 | -%2,70 | TWD 45,70 | TWD 45,70 | TWD 44,70 | 741,25K |
| 2026-06-03 | TWD 46,30 | -%4,34 | TWD 47,95 | TWD 48,60 | TWD 46,00 | 1,35M |
| 2026-06-02 | TWD 48,40 | -%2,81 | TWD 50,00 | TWD 50,00 | TWD 46,95 | 2,09M |
| 2026-06-01 | TWD 49,80 | +%9,81 | TWD 46,50 | TWD 49,80 | TWD 45,10 | 3,63M |
| 2026-05-29 | TWD 45,35 | +%9,94 | TWD 45,35 | TWD 45,35 | TWD 43,85 | 13,37M |
| 2026-05-28 | TWD 41,25 | +%10,00 | TWD 41,25 | TWD 41,25 | TWD 41,25 | 1,45M |
| 2026-05-27 | TWD 37,50 | +%6,84 | TWD 37,50 | TWD 37,50 | TWD 37,50 | 1,39M |