De Poan Pneumatic Corp. 1570
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 32,90+0,65 (+%2,02)
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 32,90 | +%2,02 | TWD 32,05 | TWD 32,90 | TWD 32,05 | 65,35K |
| 2026-10-01 | TWD 32,25 | -%2,86 | TWD 32,20 | TWD 33,10 | TWD 32,20 | 11,03K |
| 2026-09-30 | TWD 33,20 | +%0,61 | TWD 33,15 | TWD 33,35 | TWD 32,85 | 50,00K |
| 2026-09-29 | TWD 33,00 | +%0,46 | TWD 32,15 | TWD 33,00 | TWD 31,95 | 87,05K |
| 2026-09-24 | TWD 32,85 | +%1,08 | TWD 32,15 | TWD 32,85 | TWD 32,00 | 28,00K |
| 2026-09-23 | TWD 32,50 | +%0,62 | TWD 32,30 | TWD 32,50 | TWD 32,10 | 50,00K |
| 2026-09-22 | TWD 32,30 | -%0,31 | TWD 32,10 | TWD 32,30 | TWD 32,10 | 6,00K |
| 2026-09-21 | TWD 32,40 | +%0,31 | TWD 32,00 | TWD 32,40 | TWD 32,00 | 30,01K |
| 2026-09-18 | TWD 32,30 | -%0,92 | TWD 32,20 | TWD 32,50 | TWD 32,00 | 45,00K |
| 2026-09-17 | TWD 32,60 | +%0,77 | TWD 32,35 | TWD 32,60 | TWD 32,00 | 34,00K |
| 2026-09-16 | TWD 32,35 | -%0,31 | TWD 32,45 | TWD 32,45 | TWD 32,05 | 15,00K |
| 2026-09-15 | TWD 32,45 | +%1,41 | TWD 33,10 | TWD 33,10 | TWD 31,95 | 17,00K |
| 2026-09-14 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 31,80 | 31,00K |
| 2026-09-11 | TWD 32,00 | -%0,31 | TWD 32,15 | TWD 32,15 | TWD 31,60 | 44,00K |
| 2026-09-10 | TWD 32,10 | -%1,38 | TWD 32,60 | TWD 32,60 | TWD 32,00 | 57,00K |
| 2026-09-09 | TWD 32,55 | -%0,15 | TWD 32,50 | TWD 32,65 | TWD 32,50 | 38,00K |
| 2026-09-08 | TWD 32,60 | -%0,15 | TWD 32,65 | TWD 33,10 | TWD 32,55 | 25,00K |
| 2026-09-07 | TWD 32,65 | -%0,46 | TWD 32,55 | TWD 33,30 | TWD 32,55 | 50,20K |
| 2026-09-04 | TWD 32,80 | -%0,61 | TWD 32,90 | TWD 33,00 | TWD 32,80 | 32,00K |
| 2026-09-03 | TWD 33,00 | -%0,45 | TWD 33,10 | TWD 33,10 | TWD 32,90 | 38,00K |
| 2026-09-02 | TWD 33,15 | +%0,15 | TWD 33,10 | TWD 33,20 | TWD 32,90 | 35,00K |
| 2026-09-01 | TWD 33,10 | -%0,30 | TWD 33,25 | TWD 33,35 | TWD 33,10 | 37,30K |
| 2026-08-31 | TWD 33,20 | -%1,34 | TWD 33,10 | TWD 33,20 | TWD 33,00 | 27,01K |
| 2026-08-28 | TWD 33,65 | -%0,44 | TWD 33,50 | TWD 33,80 | TWD 33,50 | 12,00K |
| 2026-08-27 | TWD 33,80 | +%1,20 | TWD 33,50 | TWD 33,80 | TWD 33,30 | 34,01K |
| 2026-08-26 | TWD 33,40 | +%0,45 | TWD 33,20 | TWD 33,85 | TWD 32,95 | 39,00K |
| 2026-08-25 | TWD 33,25 | -%0,60 | TWD 33,40 | TWD 33,40 | TWD 32,60 | 129,01K |
| 2026-08-24 | TWD 33,45 | %0,00 | TWD 33,50 | TWD 34,20 | TWD 33,40 | 26,00K |
| 2026-08-21 | TWD 33,45 | +%1,21 | TWD 33,05 | TWD 33,50 | TWD 33,00 | 12,00K |
| 2026-08-20 | TWD 33,05 | -%0,45 | TWD 33,50 | TWD 33,50 | TWD 33,00 | 40,00K |
| 2026-08-19 | TWD 33,20 | -%0,30 | TWD 33,30 | TWD 33,35 | TWD 33,00 | 33,00K |
| 2026-08-18 | TWD 33,30 | -%1,91 | TWD 33,90 | TWD 33,90 | TWD 33,00 | 63,01K |
| 2026-08-17 | TWD 33,95 | -%0,59 | TWD 33,60 | TWD 33,95 | TWD 33,40 | 32,00K |
| 2026-08-14 | TWD 34,15 | %0,00 | TWD 33,90 | TWD 34,25 | TWD 33,55 | 57,00K |
| 2026-08-13 | TWD 34,15 | +%0,74 | TWD 33,90 | TWD 34,50 | TWD 33,80 | 58,00K |
| 2026-08-12 | TWD 33,90 | +%0,59 | TWD 33,40 | TWD 34,00 | TWD 33,35 | 15,00K |
| 2026-08-11 | TWD 33,70 | -%0,30 | TWD 33,80 | TWD 34,05 | TWD 33,40 | 27,00K |
| 2026-08-10 | TWD 33,80 | -%0,44 | TWD 33,25 | TWD 34,00 | TWD 33,10 | 45,00K |
| 2026-08-07 | TWD 33,95 | +%0,59 | TWD 32,65 | TWD 33,95 | TWD 32,60 | 26,00K |
| 2026-08-06 | TWD 33,75 | -%0,74 | TWD 34,00 | TWD 34,00 | TWD 33,50 | 34,00K |
| 2026-08-05 | TWD 34,00 | +%1,04 | TWD 33,90 | TWD 35,20 | TWD 33,90 | 41,01K |
| 2026-08-04 | TWD 33,65 | +%0,15 | TWD 33,60 | TWD 34,00 | TWD 33,10 | 32,00K |
| 2026-08-03 | TWD 33,60 | +%0,15 | TWD 33,55 | TWD 34,15 | TWD 33,50 | 19,00K |
| 2026-07-31 | TWD 33,55 | +%4,03 | TWD 32,95 | TWD 33,95 | TWD 32,95 | 48,00K |
| 2026-07-30 | TWD 32,25 | -%3,01 | TWD 32,50 | TWD 34,90 | TWD 32,25 | 147,00K |
| 2026-07-29 | TWD 33,25 | -%6,34 | TWD 35,65 | TWD 35,65 | TWD 32,50 | 253,00K |
| 2026-07-28 | TWD 35,50 | -%3,79 | TWD 37,05 | TWD 37,05 | TWD 34,55 | 88,00K |
| 2026-07-27 | TWD 36,90 | -%2,38 | TWD 36,95 | TWD 37,35 | TWD 36,70 | 40,00K |
| 2026-07-24 | TWD 37,80 | +%2,86 | TWD 36,80 | TWD 37,80 | TWD 36,45 | 30,01K |
| 2026-07-23 | TWD 36,75 | -%0,94 | TWD 37,80 | TWD 37,80 | TWD 35,60 | 121,01K |
| 2026-07-22 | TWD 37,10 | -%0,40 | TWD 37,50 | TWD 38,00 | TWD 37,10 | 65,00K |
| 2026-07-21 | TWD 37,25 | +%0,54 | TWD 37,05 | TWD 38,00 | TWD 36,80 | 55,10K |
| 2026-07-20 | TWD 37,05 | -%3,39 | TWD 38,30 | TWD 41,50 | TWD 37,00 | 148,00K |
| 2026-07-17 | TWD 38,35 | -%1,41 | TWD 37,10 | TWD 39,50 | TWD 36,65 | 306,02K |
| 2026-07-16 | TWD 38,90 | -%0,26 | TWD 39,00 | TWD 39,05 | TWD 38,40 | 30,00K |
| 2026-07-15 | TWD 39,00 | +%1,56 | TWD 38,55 | TWD 39,20 | TWD 38,50 | 32,00K |
| 2026-07-14 | TWD 38,40 | -%2,54 | TWD 39,00 | TWD 39,00 | TWD 37,00 | 151,00K |
| 2026-07-13 | TWD 39,40 | -%2,23 | TWD 39,95 | TWD 40,00 | TWD 39,00 | 165,01K |
| 2026-07-10 | TWD 40,30 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 40,30 | 0 |
| 2026-07-09 | TWD 40,30 | +%0,12 | TWD 40,25 | TWD 41,40 | TWD 39,60 | 67,00K |
| 2026-07-08 | TWD 40,25 | -%0,62 | TWD 40,50 | TWD 41,70 | TWD 39,65 | 112,00K |
| 2026-07-07 | TWD 40,50 | -%2,88 | TWD 42,00 | TWD 42,00 | TWD 40,30 | 107,00K |
| 2026-07-06 | TWD 41,70 | -%3,47 | TWD 42,70 | TWD 42,90 | TWD 41,35 | 217,00K |
| 2026-07-03 | TWD 43,20 | +%2,37 | TWD 42,20 | TWD 45,20 | TWD 41,50 | 347,00K |
| 2026-07-02 | TWD 42,20 | +%5,24 | TWD 40,05 | TWD 42,35 | TWD 40,05 | 188,00K |
| 2026-07-01 | TWD 40,10 | +%0,25 | TWD 40,05 | TWD 40,65 | TWD 39,60 | 87,00K |
| 2026-06-30 | TWD 40,00 | +%0,25 | TWD 39,50 | TWD 40,00 | TWD 39,50 | 74,01K |
| 2026-06-29 | TWD 39,90 | +%2,31 | TWD 39,05 | TWD 40,30 | TWD 39,05 | 104,02K |
| 2026-06-26 | TWD 39,00 | -%2,99 | TWD 39,10 | TWD 39,60 | TWD 38,20 | 258,03K |
| 2026-06-25 | TWD 40,20 | +%0,63 | TWD 40,30 | TWD 40,75 | TWD 39,85 | 124,00K |
| 2026-06-24 | TWD 39,95 | -%1,60 | TWD 40,10 | TWD 40,55 | TWD 39,00 | 368,00K |
| 2026-06-23 | TWD 40,60 | -%3,45 | TWD 41,20 | TWD 41,60 | TWD 40,50 | 243,00K |
| 2026-06-22 | TWD 42,05 | +%0,36 | TWD 42,05 | TWD 43,15 | TWD 41,50 | 288,00K |
| 2026-06-18 | TWD 41,90 | -%1,87 | TWD 42,70 | TWD 42,80 | TWD 41,00 | 303,00K |
| 2026-06-17 | TWD 42,70 | +%1,18 | TWD 41,80 | TWD 42,95 | TWD 41,15 | 142,00K |
| 2026-06-16 | TWD 42,20 | -%2,76 | TWD 43,40 | TWD 43,60 | TWD 41,50 | 199,00K |
| 2026-06-15 | TWD 43,40 | +%2,48 | TWD 43,00 | TWD 44,90 | TWD 43,00 | 271,00K |
| 2026-06-12 | TWD 42,35 | +%0,24 | TWD 42,55 | TWD 43,50 | TWD 42,35 | 149,00K |
| 2026-06-11 | TWD 42,25 | +%1,93 | TWD 42,50 | TWD 42,50 | TWD 39,80 | 319,01K |
| 2026-06-10 | TWD 41,45 | -%5,58 | TWD 44,05 | TWD 44,05 | TWD 41,40 | 403,00K |
| 2026-06-09 | TWD 43,90 | +%0,23 | TWD 43,85 | TWD 44,95 | TWD 43,40 | 356,00K |
| 2026-06-08 | TWD 43,80 | -%9,97 | TWD 43,80 | TWD 44,45 | TWD 43,80 | 716,34K |
| 2026-06-05 | TWD 48,65 | -%4,61 | TWD 50,20 | TWD 50,90 | TWD 48,50 | 568,02K |
| 2026-06-04 | TWD 51,00 | -%1,54 | TWD 52,10 | TWD 52,70 | TWD 50,00 | 448,03K |
| 2026-06-03 | TWD 51,80 | -%5,47 | TWD 55,10 | TWD 55,60 | TWD 51,60 | 696,05K |
| 2026-06-02 | TWD 54,80 | +%3,40 | TWD 54,80 | TWD 56,60 | TWD 52,30 | 620,06K |
| 2026-06-01 | TWD 53,00 | +%1,73 | TWD 52,30 | TWD 53,50 | TWD 51,10 | 392,03K |
| 2026-05-29 | TWD 52,10 | -%0,38 | TWD 53,40 | TWD 53,40 | TWD 50,50 | 559,36K |
| 2026-05-28 | TWD 52,30 | +%0,19 | TWD 52,20 | TWD 53,60 | TWD 51,20 | 1,01M |
| 2026-05-27 | TWD 52,20 | +%4,40 | TWD 52,50 | TWD 54,50 | TWD 50,20 | 1,80M |