Bin Chuan Enterprise Co., Ltd. 1569
TPEX · Tayvan · Üretici İmalatı
TWD 66,50+2,70 (+%4,23)
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 66,50 | +%4,23 | TWD 64,00 | TWD 68,60 | TWD 63,10 | 7,03M |
| 2026-10-01 | TWD 63,80 | +%1,92 | TWD 62,70 | TWD 64,80 | TWD 61,70 | 3,40M |
| 2026-09-30 | TWD 62,60 | -%3,69 | TWD 64,60 | TWD 66,00 | TWD 61,30 | 4,43M |
| 2026-09-29 | TWD 65,00 | +%0,46 | TWD 65,00 | TWD 66,30 | TWD 63,30 | 4,35M |
| 2026-09-24 | TWD 64,70 | +%2,21 | TWD 63,80 | TWD 68,00 | TWD 62,60 | 7,51M |
| 2026-09-23 | TWD 63,30 | -%1,40 | TWD 64,20 | TWD 65,20 | TWD 63,00 | 4,42M |
| 2026-09-22 | TWD 64,20 | +%5,25 | TWD 61,50 | TWD 66,40 | TWD 61,00 | 14,39M |
| 2026-09-21 | TWD 61,00 | +%9,91 | TWD 61,00 | TWD 61,00 | TWD 57,60 | 8,78M |
| 2026-09-18 | TWD 55,50 | +%6,73 | TWD 52,00 | TWD 57,00 | TWD 52,00 | 5,19M |
| 2026-09-17 | TWD 52,00 | +%2,56 | TWD 51,00 | TWD 53,00 | TWD 50,40 | 1,36M |
| 2026-09-16 | TWD 50,70 | +%2,63 | TWD 49,35 | TWD 51,00 | TWD 49,35 | 719,12K |
| 2026-09-15 | TWD 49,40 | +%0,82 | TWD 48,70 | TWD 50,40 | TWD 48,30 | 668,00K |
| 2026-09-14 | TWD 49,00 | -%3,16 | TWD 49,60 | TWD 50,10 | TWD 48,40 | 924,07K |
| 2026-09-11 | TWD 50,60 | +%3,58 | TWD 48,50 | TWD 53,50 | TWD 48,45 | 2,87M |
| 2026-09-10 | TWD 48,85 | -%1,01 | TWD 49,80 | TWD 49,85 | TWD 48,60 | 610,01K |
| 2026-09-09 | TWD 49,35 | +%0,92 | TWD 48,30 | TWD 50,10 | TWD 47,65 | 816,35K |
| 2026-09-08 | TWD 48,90 | -%2,59 | TWD 49,85 | TWD 50,20 | TWD 48,20 | 660,00K |
| 2026-09-07 | TWD 50,20 | +%3,08 | TWD 50,60 | TWD 51,20 | TWD 48,20 | 2,02M |
| 2026-09-04 | TWD 48,70 | +%7,27 | TWD 45,80 | TWD 48,70 | TWD 45,40 | 585,00K |
| 2026-09-03 | TWD 45,40 | -%5,22 | TWD 48,00 | TWD 48,10 | TWD 45,15 | 682,00K |
| 2026-09-02 | TWD 47,90 | +%3,34 | TWD 46,35 | TWD 48,00 | TWD 45,95 | 646,13K |
| 2026-09-01 | TWD 46,35 | +%1,20 | TWD 46,10 | TWD 47,10 | TWD 46,05 | 430,00K |
| 2026-08-31 | TWD 45,80 | -%1,08 | TWD 46,30 | TWD 46,95 | TWD 45,40 | 430,01K |
| 2026-08-28 | TWD 46,30 | +%3,46 | TWD 44,85 | TWD 46,80 | TWD 44,65 | 867,10K |
| 2026-08-27 | TWD 44,75 | +%0,22 | TWD 45,05 | TWD 45,05 | TWD 44,35 | 216,00K |
| 2026-08-26 | TWD 44,65 | -%0,22 | TWD 45,00 | TWD 45,55 | TWD 44,55 | 238,10K |
| 2026-08-25 | TWD 44,75 | -%1,65 | TWD 45,00 | TWD 45,10 | TWD 44,25 | 279,00K |
| 2026-08-24 | TWD 45,50 | +%1,45 | TWD 44,85 | TWD 45,80 | TWD 44,25 | 485,05K |
| 2026-08-21 | TWD 44,85 | +%2,99 | TWD 43,10 | TWD 45,05 | TWD 43,10 | 279,23K |
| 2026-08-20 | TWD 43,55 | -%0,57 | TWD 43,95 | TWD 46,00 | TWD 43,25 | 591,00K |
| 2026-08-19 | TWD 43,80 | -%1,79 | TWD 43,65 | TWD 44,30 | TWD 43,50 | 259,00K |
| 2026-08-18 | TWD 44,60 | +%3,12 | TWD 43,25 | TWD 44,85 | TWD 42,85 | 551,11K |
| 2026-08-17 | TWD 43,25 | +%2,13 | TWD 42,40 | TWD 44,00 | TWD 42,40 | 476,06K |
| 2026-08-14 | TWD 42,35 | +%0,59 | TWD 42,10 | TWD 42,85 | TWD 41,60 | 270,00K |
| 2026-08-13 | TWD 42,10 | +%1,94 | TWD 40,20 | TWD 42,15 | TWD 40,20 | 303,02K |
| 2026-08-12 | TWD 41,30 | %0,00 | TWD 41,40 | TWD 41,80 | TWD 40,75 | 286,00K |
| 2026-08-11 | TWD 41,30 | -%3,50 | TWD 42,05 | TWD 42,45 | TWD 40,85 | 279,20K |
| 2026-08-10 | TWD 42,80 | +%1,06 | TWD 42,55 | TWD 43,00 | TWD 42,50 | 93,11K |
| 2026-08-07 | TWD 42,35 | -%4,83 | TWD 44,30 | TWD 44,50 | TWD 42,20 | 304,40K |
| 2026-08-06 | TWD 44,50 | +%4,34 | TWD 42,65 | TWD 46,00 | TWD 42,65 | 529,00K |
| 2026-08-05 | TWD 42,65 | +%2,52 | TWD 42,10 | TWD 43,20 | TWD 41,95 | 337,00K |
| 2026-08-04 | TWD 41,60 | +%4,39 | TWD 40,70 | TWD 41,60 | TWD 39,75 | 353,25K |
| 2026-08-03 | TWD 39,85 | +%0,50 | TWD 38,60 | TWD 40,60 | TWD 38,50 | 254,08K |
| 2026-07-31 | TWD 39,65 | +%5,87 | TWD 38,45 | TWD 40,35 | TWD 38,45 | 218,00K |
| 2026-07-30 | TWD 37,45 | +%0,67 | TWD 37,05 | TWD 37,85 | TWD 36,35 | 625,00K |
| 2026-07-29 | TWD 37,20 | -%5,34 | TWD 39,05 | TWD 39,75 | TWD 36,50 | 1,60M |
| 2026-07-28 | TWD 39,30 | -%5,76 | TWD 40,60 | TWD 40,65 | TWD 39,30 | 802,03K |
| 2026-07-27 | TWD 41,70 | -%0,24 | TWD 42,30 | TWD 42,30 | TWD 41,00 | 297,30K |
| 2026-07-24 | TWD 41,80 | -%1,65 | TWD 42,40 | TWD 42,90 | TWD 41,50 | 341,05K |
| 2026-07-23 | TWD 42,50 | -%2,30 | TWD 43,80 | TWD 43,80 | TWD 42,50 | 497,20K |
| 2026-07-22 | TWD 43,50 | +%1,40 | TWD 43,80 | TWD 44,60 | TWD 43,50 | 206,72K |
| 2026-07-21 | TWD 42,90 | +%0,23 | TWD 43,25 | TWD 43,70 | TWD 42,20 | 371,01K |
| 2026-07-20 | TWD 42,80 | -%1,95 | TWD 43,65 | TWD 44,25 | TWD 42,10 | 444,12K |
| 2026-07-17 | TWD 43,65 | -%5,72 | TWD 44,50 | TWD 45,90 | TWD 43,65 | 765,25K |
| 2026-07-16 | TWD 46,30 | -%2,11 | TWD 46,95 | TWD 47,35 | TWD 46,05 | 371,26K |
| 2026-07-15 | TWD 47,30 | -%0,21 | TWD 48,30 | TWD 48,40 | TWD 47,25 | 147,00K |
| 2026-07-14 | TWD 47,40 | -%2,17 | TWD 48,20 | TWD 48,70 | TWD 45,70 | 714,20K |
| 2026-07-13 | TWD 48,45 | +%2,11 | TWD 49,00 | TWD 49,65 | TWD 46,50 | 590,22K |
| 2026-07-10 | TWD 47,45 | %0,00 | TWD 47,45 | TWD 47,45 | TWD 47,45 | 0 |
| 2026-07-09 | TWD 47,45 | -%0,52 | TWD 47,70 | TWD 48,00 | TWD 47,30 | 193,08K |
| 2026-07-08 | TWD 47,70 | +%1,38 | TWD 47,35 | TWD 47,90 | TWD 46,00 | 220,20K |
| 2026-07-07 | TWD 47,05 | -%4,95 | TWD 50,10 | TWD 50,10 | TWD 47,00 | 622,15K |
| 2026-07-06 | TWD 49,50 | +%1,85 | TWD 49,05 | TWD 50,60 | TWD 49,00 | 902,38K |
| 2026-07-03 | TWD 48,60 | +%2,97 | TWD 47,10 | TWD 49,10 | TWD 46,85 | 671,20K |
| 2026-07-02 | TWD 47,20 | +%3,28 | TWD 45,70 | TWD 47,60 | TWD 45,40 | 398,01K |
| 2026-07-01 | TWD 45,70 | -%0,44 | TWD 46,50 | TWD 46,90 | TWD 45,45 | 672,68K |
| 2026-06-30 | TWD 45,90 | +%2,23 | TWD 45,95 | TWD 46,25 | TWD 45,10 | 392,00K |
| 2026-06-29 | TWD 44,90 | -%0,77 | TWD 45,25 | TWD 46,00 | TWD 44,75 | 523,00K |
| 2026-06-26 | TWD 45,25 | -%3,72 | TWD 47,20 | TWD 47,20 | TWD 45,25 | 1,05M |
| 2026-06-25 | TWD 47,00 | -%1,16 | TWD 48,20 | TWD 48,50 | TWD 46,95 | 588,01K |
| 2026-06-24 | TWD 47,55 | +%0,53 | TWD 47,05 | TWD 47,90 | TWD 47,00 | 448,03K |
| 2026-06-23 | TWD 47,30 | -%2,77 | TWD 48,65 | TWD 48,65 | TWD 47,20 | 946,06K |
| 2026-06-22 | TWD 48,65 | -%0,10 | TWD 48,85 | TWD 49,15 | TWD 48,10 | 890,24K |
| 2026-06-18 | TWD 48,70 | +%0,31 | TWD 48,60 | TWD 49,05 | TWD 48,35 | 514,20K |
| 2026-06-17 | TWD 48,55 | -%0,41 | TWD 48,50 | TWD 49,80 | TWD 48,15 | 407,13K |
| 2026-06-16 | TWD 48,75 | -%2,21 | TWD 49,45 | TWD 50,00 | TWD 48,60 | 618,21K |
| 2026-06-15 | TWD 49,85 | +%2,68 | TWD 49,35 | TWD 51,30 | TWD 48,95 | 938,20K |
| 2026-06-12 | TWD 48,55 | +%2,10 | TWD 49,70 | TWD 49,80 | TWD 48,35 | 561,03K |
| 2026-06-11 | TWD 47,55 | -%2,56 | TWD 48,75 | TWD 49,35 | TWD 46,05 | 2,03M |
| 2026-06-10 | TWD 48,80 | -%2,40 | TWD 49,50 | TWD 50,10 | TWD 48,80 | 914,18K |
| 2026-06-09 | TWD 50,00 | +%1,11 | TWD 50,20 | TWD 50,70 | TWD 49,30 | 696,61K |
| 2026-06-08 | TWD 49,45 | -%3,23 | TWD 47,50 | TWD 49,70 | TWD 47,40 | 1,16M |
| 2026-06-05 | TWD 51,10 | -%0,97 | TWD 52,30 | TWD 52,30 | TWD 50,20 | 673,40K |
| 2026-06-04 | TWD 51,60 | -%4,97 | TWD 53,90 | TWD 54,60 | TWD 51,60 | 1,23M |
| 2026-06-03 | TWD 54,30 | +%1,31 | TWD 55,20 | TWD 55,40 | TWD 52,70 | 2,26M |
| 2026-06-02 | TWD 53,60 | +%4,69 | TWD 51,10 | TWD 53,60 | TWD 50,50 | 1,54M |
| 2026-06-01 | TWD 51,20 | +%0,20 | TWD 51,70 | TWD 52,50 | TWD 51,00 | 814,60K |
| 2026-05-29 | TWD 51,10 | +%0,99 | TWD 51,00 | TWD 52,00 | TWD 50,70 | 428,22K |
| 2026-05-28 | TWD 50,60 | -%2,88 | TWD 52,10 | TWD 52,40 | TWD 50,30 | 1,07M |
| 2026-05-27 | TWD 52,10 | +%0,19 | TWD 52,50 | TWD 53,20 | TWD 51,50 | 886,08K |