Sinmag Equipment Corporation 1580
TPEX · Tayvan · Üretici İmalatı
TWD 97,20-0,20 (-%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 97,20 | -%0,21 | TWD 97,10 | TWD 97,30 | TWD 97,10 | 17,10K |
| 2026-10-01 | TWD 97,40 | +%0,31 | TWD 96,80 | TWD 97,40 | TWD 96,70 | 24,00K |
| 2026-09-30 | TWD 97,10 | %0,00 | TWD 97,60 | TWD 98,00 | TWD 97,00 | 52,02K |
| 2026-09-29 | TWD 97,10 | +%0,10 | TWD 97,10 | TWD 97,60 | TWD 97,00 | 22,21K |
| 2026-09-24 | TWD 97,00 | +%0,52 | TWD 96,60 | TWD 97,00 | TWD 96,40 | 23,01K |
| 2026-09-23 | TWD 96,50 | -%0,10 | TWD 96,50 | TWD 96,60 | TWD 96,40 | 10,02K |
| 2026-09-22 | TWD 96,60 | -%0,72 | TWD 97,30 | TWD 97,30 | TWD 96,50 | 51,00K |
| 2026-09-21 | TWD 97,30 | -%1,12 | TWD 98,80 | TWD 99,00 | TWD 96,90 | 59,01K |
| 2026-09-18 | TWD 98,40 | +%1,76 | TWD 96,50 | TWD 98,40 | TWD 96,00 | 136,00K |
| 2026-09-17 | TWD 96,70 | -%0,82 | TWD 97,50 | TWD 97,50 | TWD 96,00 | 118,20K |
| 2026-09-16 | TWD 97,50 | +%1,56 | TWD 96,00 | TWD 97,50 | TWD 95,50 | 101,14K |
| 2026-09-15 | TWD 96,00 | -%0,72 | TWD 96,20 | TWD 96,20 | TWD 95,40 | 215,38K |
| 2026-09-14 | TWD 96,70 | -%1,02 | TWD 97,50 | TWD 97,50 | TWD 96,20 | 93,00K |
| 2026-09-11 | TWD 97,70 | -%0,81 | TWD 98,40 | TWD 98,50 | TWD 97,50 | 58,23K |
| 2026-09-10 | TWD 98,50 | -%0,51 | TWD 99,70 | TWD 99,70 | TWD 97,70 | 158,40K |
| 2026-09-09 | TWD 99,00 | -%1,98 | TWD 101,00 | TWD 101,00 | TWD 98,50 | 254,05K |
| 2026-09-08 | TWD 101,00 | +%0,50 | TWD 100,50 | TWD 101,00 | TWD 100,00 | 81,23K |
| 2026-09-07 | TWD 100,50 | -%1,95 | TWD 102,00 | TWD 102,00 | TWD 100,00 | 281,14K |
| 2026-09-04 | TWD 102,50 | -%0,49 | TWD 102,50 | TWD 103,00 | TWD 102,00 | 89,00K |
| 2026-09-03 | TWD 103,00 | %0,00 | TWD 103,00 | TWD 103,50 | TWD 102,50 | 23,06K |
| 2026-09-02 | TWD 103,00 | -%1,44 | TWD 104,00 | TWD 104,00 | TWD 102,00 | 129,06K |
| 2026-09-01 | TWD 104,50 | -%1,42 | TWD 105,50 | TWD 105,50 | TWD 103,50 | 201,38K |
| 2026-08-31 | TWD 106,00 | -%0,47 | TWD 106,50 | TWD 106,50 | TWD 105,50 | 44,71K |
| 2026-08-28 | TWD 106,50 | -%0,47 | TWD 107,00 | TWD 107,00 | TWD 105,50 | 75,64K |
| 2026-08-27 | TWD 107,00 | %0,00 | TWD 107,00 | TWD 107,00 | TWD 106,50 | 27,24K |
| 2026-08-26 | TWD 107,00 | +%0,94 | TWD 107,00 | TWD 107,00 | TWD 106,00 | 48,05K |
| 2026-08-25 | TWD 106,00 | -%0,93 | TWD 107,00 | TWD 107,00 | TWD 106,00 | 38,01K |
| 2026-08-24 | TWD 107,00 | %0,00 | TWD 107,00 | TWD 107,50 | TWD 106,50 | 49,05K |
| 2026-08-21 | TWD 107,00 | -%0,47 | TWD 108,00 | TWD 108,00 | TWD 107,00 | 41,18K |
| 2026-08-20 | TWD 107,50 | %0,00 | TWD 107,50 | TWD 107,50 | TWD 106,50 | 67,23K |
| 2026-08-19 | TWD 107,50 | %0,00 | TWD 107,50 | TWD 108,00 | TWD 106,50 | 63,50K |
| 2026-08-18 | TWD 107,50 | %0,00 | TWD 107,50 | TWD 107,50 | TWD 107,00 | 56,00K |
| 2026-08-17 | TWD 107,50 | %0,00 | TWD 107,00 | TWD 108,00 | TWD 106,50 | 48,00K |
| 2026-08-14 | TWD 107,50 | -%1,83 | TWD 109,00 | TWD 109,00 | TWD 107,00 | 181,03K |
| 2026-08-13 | TWD 109,50 | -%0,90 | TWD 110,50 | TWD 110,50 | TWD 109,00 | 102,05K |
| 2026-08-12 | TWD 110,50 | -%2,64 | TWD 110,00 | TWD 111,50 | TWD 109,00 | 490,05K |
| 2026-08-11 | TWD 113,50 | +%0,89 | TWD 113,50 | TWD 115,50 | TWD 113,00 | 168,01K |
| 2026-08-10 | TWD 112,50 | %0,00 | TWD 112,50 | TWD 113,50 | TWD 112,50 | 83,04K |
| 2026-08-07 | TWD 112,50 | %0,00 | TWD 113,00 | TWD 113,00 | TWD 112,00 | 37,10K |
| 2026-08-06 | TWD 112,50 | +%0,45 | TWD 112,00 | TWD 112,50 | TWD 112,00 | 44,00K |
| 2026-08-05 | TWD 112,00 | +%0,45 | TWD 112,00 | TWD 113,00 | TWD 112,00 | 72,00K |
| 2026-08-04 | TWD 111,50 | -%0,45 | TWD 112,00 | TWD 112,00 | TWD 111,50 | 30,00K |
| 2026-08-03 | TWD 112,00 | -%0,44 | TWD 112,50 | TWD 112,50 | TWD 112,00 | 44,00K |
| 2026-07-31 | TWD 112,50 | +%0,45 | TWD 112,50 | TWD 113,50 | TWD 112,00 | 49,00K |
| 2026-07-30 | TWD 112,00 | +%0,45 | TWD 111,50 | TWD 113,00 | TWD 111,00 | 37,05K |
| 2026-07-29 | TWD 111,50 | +%0,45 | TWD 111,00 | TWD 112,00 | TWD 110,50 | 95,00K |
| 2026-07-28 | TWD 111,00 | -%0,89 | TWD 112,00 | TWD 112,00 | TWD 111,00 | 117,06K |
| 2026-07-27 | TWD 112,00 | -%0,44 | TWD 112,00 | TWD 112,50 | TWD 112,00 | 41,00K |
| 2026-07-24 | TWD 112,50 | -%1,32 | TWD 114,00 | TWD 114,00 | TWD 112,50 | 77,02K |
| 2026-07-23 | TWD 114,00 | %0,00 | TWD 114,00 | TWD 114,50 | TWD 113,00 | 52,00K |
| 2026-07-22 | TWD 114,00 | +%0,44 | TWD 114,00 | TWD 114,00 | TWD 113,00 | 52,00K |
| 2026-07-21 | TWD 113,50 | -%0,44 | TWD 114,00 | TWD 114,50 | TWD 113,00 | 85,06K |
| 2026-07-20 | TWD 114,00 | -%0,87 | TWD 115,00 | TWD 115,00 | TWD 113,00 | 92,00K |
| 2026-07-17 | TWD 115,00 | -%1,29 | TWD 116,50 | TWD 116,50 | TWD 114,50 | 116,61K |
| 2026-07-16 | TWD 116,50 | %0,00 | TWD 116,50 | TWD 116,50 | TWD 115,50 | 73,37K |
| 2026-07-15 | TWD 116,50 | %0,00 | TWD 117,00 | TWD 117,00 | TWD 115,50 | 121,27K |
| 2026-07-14 | TWD 116,50 | -%5,67 | TWD 115,50 | TWD 116,50 | TWD 115,00 | 189,51K |
| 2026-07-13 | TWD 123,50 | -%1,20 | TWD 124,50 | TWD 124,50 | TWD 123,00 | 255,10K |
| 2026-07-10 | TWD 125,00 | %0,00 | TWD 125,00 | TWD 125,00 | TWD 125,00 | 0 |
| 2026-07-09 | TWD 125,00 | +%0,40 | TWD 124,50 | TWD 125,00 | TWD 124,00 | 42,03K |
| 2026-07-08 | TWD 124,50 | %0,00 | TWD 124,50 | TWD 125,00 | TWD 124,00 | 26,08K |
| 2026-07-07 | TWD 124,50 | +%0,40 | TWD 125,50 | TWD 125,50 | TWD 124,00 | 86,10K |
| 2026-07-06 | TWD 124,00 | -%0,40 | TWD 124,50 | TWD 124,50 | TWD 124,00 | 65,52K |
| 2026-07-03 | TWD 124,50 | +%1,22 | TWD 124,00 | TWD 126,00 | TWD 124,00 | 91,00K |
| 2026-07-02 | TWD 123,00 | +%0,41 | TWD 123,00 | TWD 123,00 | TWD 122,50 | 35,00K |
| 2026-07-01 | TWD 122,50 | +%0,41 | TWD 122,00 | TWD 122,50 | TWD 121,50 | 86,00K |
| 2026-06-30 | TWD 122,00 | %0,00 | TWD 122,00 | TWD 122,50 | TWD 121,50 | 71,03K |
| 2026-06-29 | TWD 122,00 | %0,00 | TWD 122,50 | TWD 123,00 | TWD 122,00 | 34,03K |
| 2026-06-26 | TWD 122,00 | -%0,41 | TWD 122,00 | TWD 122,50 | TWD 121,50 | 53,29K |
| 2026-06-25 | TWD 122,50 | %0,00 | TWD 122,50 | TWD 122,50 | TWD 122,00 | 81,00K |
| 2026-06-24 | TWD 122,50 | %0,00 | TWD 122,50 | TWD 122,50 | TWD 121,50 | 51,03K |
| 2026-06-23 | TWD 122,50 | -%1,21 | TWD 124,00 | TWD 124,00 | TWD 122,00 | 99,49K |
| 2026-06-22 | TWD 124,00 | %0,00 | TWD 124,50 | TWD 124,50 | TWD 123,50 | 117,03K |
| 2026-06-18 | TWD 124,00 | %0,00 | TWD 124,00 | TWD 124,50 | TWD 123,50 | 82,00K |
| 2026-06-17 | TWD 124,00 | %0,00 | TWD 124,00 | TWD 124,00 | TWD 123,50 | 31,00K |
| 2026-06-16 | TWD 124,00 | %0,00 | TWD 124,00 | TWD 124,00 | TWD 123,00 | 85,00K |
| 2026-06-15 | TWD 124,00 | -%0,40 | TWD 125,00 | TWD 125,00 | TWD 123,50 | 123,00K |
| 2026-06-12 | TWD 124,50 | %0,00 | TWD 124,00 | TWD 124,50 | TWD 123,50 | 135,27K |
| 2026-06-11 | TWD 124,50 | +%0,40 | TWD 124,00 | TWD 124,50 | TWD 123,50 | 60,12K |
| 2026-06-10 | TWD 124,00 | -%1,20 | TWD 125,00 | TWD 125,00 | TWD 124,00 | 111,22K |
| 2026-06-09 | TWD 125,50 | -%0,79 | TWD 126,00 | TWD 127,00 | TWD 125,00 | 183,00K |
| 2026-06-08 | TWD 126,50 | -%0,39 | TWD 126,00 | TWD 127,50 | TWD 125,50 | 168,06K |
| 2026-06-05 | TWD 127,00 | -%0,39 | TWD 127,00 | TWD 128,00 | TWD 125,50 | 66,00K |
| 2026-06-04 | TWD 127,50 | +%1,19 | TWD 126,00 | TWD 127,50 | TWD 125,50 | 70,19K |
| 2026-06-03 | TWD 126,00 | +%0,80 | TWD 125,50 | TWD 126,00 | TWD 124,00 | 108,06K |
| 2026-06-02 | TWD 125,00 | +%1,63 | TWD 123,50 | TWD 125,50 | TWD 122,50 | 140,00K |
| 2026-06-01 | TWD 123,00 | +%1,23 | TWD 122,50 | TWD 123,50 | TWD 122,00 | 92,05K |
| 2026-05-29 | TWD 121,50 | %0,00 | TWD 121,00 | TWD 122,00 | TWD 121,00 | 87,04K |
| 2026-05-28 | TWD 121,50 | -%0,41 | TWD 122,00 | TWD 122,00 | TWD 121,00 | 54,06K |
| 2026-05-27 | TWD 122,00 | %0,00 | TWD 122,00 | TWD 122,00 | TWD 120,50 | 155,07K |