Syncmold Enterprise Corp. 1582
TWSE · Tayvan · Üretici İmalatı
TWD 71,100,00 (%0,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 71,10 | -%1,11 | TWD 72,50 | TWD 72,50 | TWD 71,00 | 208,50K |
| 2026-09-30 | TWD 71,90 | +%2,57 | TWD 70,70 | TWD 72,20 | TWD 70,70 | 398,12K |
| 2026-09-29 | TWD 70,10 | +%0,14 | TWD 70,00 | TWD 70,50 | TWD 69,50 | 277,05K |
| 2026-09-24 | TWD 70,00 | -%0,57 | TWD 70,50 | TWD 70,50 | TWD 69,90 | 248,10K |
| 2026-09-23 | TWD 70,40 | -%0,28 | TWD 70,70 | TWD 71,30 | TWD 70,10 | 222,10K |
| 2026-09-22 | TWD 70,60 | -%0,70 | TWD 71,30 | TWD 71,30 | TWD 70,60 | 416,00K |
| 2026-09-21 | TWD 71,10 | +%0,28 | TWD 70,90 | TWD 71,30 | TWD 70,50 | 184,75K |
| 2026-09-18 | TWD 70,90 | +%0,57 | TWD 70,80 | TWD 71,30 | TWD 70,50 | 274,50K |
| 2026-09-17 | TWD 70,50 | +%0,86 | TWD 70,40 | TWD 71,40 | TWD 70,30 | 220,02K |
| 2026-09-16 | TWD 69,90 | +%1,16 | TWD 69,80 | TWD 70,30 | TWD 68,70 | 237,00K |
| 2026-09-15 | TWD 69,10 | -%1,29 | TWD 70,00 | TWD 70,60 | TWD 69,10 | 266,00K |
| 2026-09-14 | TWD 70,00 | -%0,14 | TWD 70,30 | TWD 70,30 | TWD 68,90 | 310,00K |
| 2026-09-11 | TWD 70,10 | -%0,43 | TWD 69,40 | TWD 70,70 | TWD 69,40 | 311,03K |
| 2026-09-10 | TWD 70,40 | -%1,95 | TWD 71,80 | TWD 71,80 | TWD 70,40 | 431,00K |
| 2026-09-09 | TWD 71,80 | -%0,55 | TWD 71,90 | TWD 72,20 | TWD 71,60 | 311,00K |
| 2026-09-08 | TWD 72,20 | -%1,77 | TWD 73,70 | TWD 73,70 | TWD 72,10 | 265,00K |
| 2026-09-07 | TWD 73,50 | -%0,81 | TWD 74,40 | TWD 74,40 | TWD 73,20 | 222,02K |
| 2026-09-04 | TWD 74,10 | +%1,23 | TWD 73,60 | TWD 74,50 | TWD 72,80 | 297,25K |
| 2026-09-03 | TWD 73,20 | -%2,53 | TWD 75,60 | TWD 75,90 | TWD 73,00 | 401,53K |
| 2026-09-02 | TWD 75,10 | -%1,05 | TWD 76,00 | TWD 76,00 | TWD 74,90 | 270,00K |
| 2026-09-01 | TWD 75,90 | -%0,78 | TWD 76,60 | TWD 76,90 | TWD 75,50 | 442,00K |
| 2026-08-31 | TWD 76,50 | -%0,39 | TWD 76,70 | TWD 77,20 | TWD 76,10 | 653,06K |
| 2026-08-28 | TWD 76,80 | +%1,19 | TWD 76,40 | TWD 77,70 | TWD 75,30 | 1,05M |
| 2026-08-27 | TWD 75,90 | +%1,20 | TWD 75,80 | TWD 76,80 | TWD 75,20 | 1,30M |
| 2026-08-26 | TWD 75,00 | +%2,46 | TWD 73,10 | TWD 75,00 | TWD 73,10 | 400,07K |
| 2026-08-25 | TWD 73,20 | +%0,27 | TWD 72,90 | TWD 73,30 | TWD 71,90 | 436,02K |
| 2026-08-24 | TWD 73,00 | -%1,35 | TWD 73,60 | TWD 74,00 | TWD 72,90 | 211,04K |
| 2026-08-21 | TWD 74,00 | +%0,14 | TWD 73,20 | TWD 74,00 | TWD 73,10 | 155,11K |
| 2026-08-20 | TWD 73,90 | +%1,37 | TWD 73,00 | TWD 73,90 | TWD 72,90 | 291,02K |
| 2026-08-19 | TWD 72,90 | +%0,14 | TWD 72,30 | TWD 73,40 | TWD 71,30 | 304,11K |
| 2026-08-18 | TWD 72,80 | -%0,82 | TWD 73,00 | TWD 73,10 | TWD 72,10 | 381,10K |
| 2026-08-17 | TWD 73,40 | -%1,08 | TWD 74,20 | TWD 74,70 | TWD 73,20 | 301,42K |
| 2026-08-14 | TWD 74,20 | -%1,20 | TWD 75,50 | TWD 75,50 | TWD 73,70 | 470,10K |
| 2026-08-13 | TWD 75,10 | -%0,40 | TWD 75,70 | TWD 76,40 | TWD 74,80 | 576,20K |
| 2026-08-12 | TWD 75,40 | +%0,13 | TWD 75,50 | TWD 75,60 | TWD 74,80 | 499,53K |
| 2026-08-11 | TWD 75,30 | +%1,35 | TWD 73,60 | TWD 75,60 | TWD 73,50 | 878,37K |
| 2026-08-10 | TWD 74,30 | +%5,69 | TWD 72,00 | TWD 74,50 | TWD 71,80 | 976,64K |
| 2026-08-07 | TWD 70,30 | -%2,50 | TWD 72,30 | TWD 72,30 | TWD 70,00 | 588,01K |
| 2026-08-06 | TWD 72,10 | +%1,55 | TWD 71,00 | TWD 72,90 | TWD 70,20 | 892,05K |
| 2026-08-05 | TWD 71,00 | +%0,71 | TWD 71,50 | TWD 72,10 | TWD 70,70 | 843,11K |
| 2026-08-04 | TWD 70,50 | +%3,37 | TWD 68,20 | TWD 70,50 | TWD 67,60 | 939,60K |
| 2026-08-03 | TWD 68,20 | +%3,33 | TWD 66,00 | TWD 68,40 | TWD 65,00 | 690,39K |
| 2026-07-31 | TWD 66,00 | +%5,60 | TWD 65,20 | TWD 66,90 | TWD 64,80 | 728,21K |
| 2026-07-30 | TWD 62,50 | -%3,10 | TWD 63,30 | TWD 64,60 | TWD 62,00 | 1,03M |
| 2026-07-29 | TWD 64,50 | -%2,42 | TWD 66,50 | TWD 66,90 | TWD 62,50 | 1,64M |
| 2026-07-28 | TWD 66,10 | -%4,76 | TWD 68,70 | TWD 68,70 | TWD 66,10 | 1,18M |
| 2026-07-27 | TWD 69,40 | %0,00 | TWD 69,80 | TWD 70,00 | TWD 68,00 | 573,10K |
| 2026-07-24 | TWD 69,40 | -%1,00 | TWD 69,70 | TWD 70,40 | TWD 68,50 | 762,01K |
| 2026-07-23 | TWD 70,10 | -%1,68 | TWD 71,50 | TWD 71,60 | TWD 69,40 | 1,11M |
| 2026-07-22 | TWD 71,30 | +%0,42 | TWD 71,50 | TWD 72,50 | TWD 70,80 | 602,08K |
| 2026-07-21 | TWD 71,00 | +%0,85 | TWD 70,20 | TWD 71,30 | TWD 70,00 | 617,40K |
| 2026-07-20 | TWD 70,40 | -%1,81 | TWD 71,70 | TWD 72,40 | TWD 68,50 | 1,20M |
| 2026-07-17 | TWD 71,70 | -%6,40 | TWD 75,00 | TWD 75,30 | TWD 71,70 | 1,67M |
| 2026-07-16 | TWD 76,60 | -%2,05 | TWD 77,20 | TWD 77,60 | TWD 76,50 | 495,01K |
| 2026-07-15 | TWD 78,20 | +%2,62 | TWD 77,00 | TWD 78,70 | TWD 76,40 | 650,15K |
| 2026-07-14 | TWD 76,20 | -%2,93 | TWD 78,80 | TWD 78,80 | TWD 73,60 | 1,42M |
| 2026-07-13 | TWD 78,50 | -%0,88 | TWD 80,00 | TWD 80,00 | TWD 78,00 | 820,00K |
| 2026-07-10 | TWD 79,20 | %0,00 | TWD 79,20 | TWD 79,20 | TWD 79,20 | 0 |
| 2026-07-09 | TWD 79,20 | -%1,37 | TWD 81,20 | TWD 81,20 | TWD 79,20 | 637,32K |
| 2026-07-08 | TWD 80,30 | +%1,52 | TWD 79,20 | TWD 80,70 | TWD 78,50 | 703,10K |
| 2026-07-07 | TWD 79,10 | -%3,65 | TWD 82,30 | TWD 82,60 | TWD 79,10 | 1,16M |
| 2026-07-06 | TWD 82,10 | -%0,73 | TWD 83,40 | TWD 84,20 | TWD 82,00 | 836,45K |
| 2026-07-03 | TWD 82,70 | +%0,98 | TWD 82,00 | TWD 83,80 | TWD 82,00 | 994,03K |
| 2026-07-02 | TWD 81,90 | +%0,24 | TWD 81,60 | TWD 82,50 | TWD 80,70 | 798,99K |
| 2026-07-01 | TWD 81,70 | -%2,04 | TWD 84,20 | TWD 84,40 | TWD 81,60 | 1,20M |
| 2026-06-30 | TWD 83,40 | +%1,21 | TWD 84,20 | TWD 84,40 | TWD 82,80 | 838,27K |
| 2026-06-29 | TWD 82,40 | -%1,20 | TWD 84,10 | TWD 84,50 | TWD 81,80 | 1,33M |
| 2026-06-26 | TWD 83,40 | -%5,23 | TWD 87,60 | TWD 87,90 | TWD 83,00 | 2,33M |
| 2026-06-25 | TWD 88,00 | -%2,55 | TWD 90,70 | TWD 91,50 | TWD 88,00 | 1,71M |
| 2026-06-24 | TWD 90,30 | -%0,22 | TWD 90,00 | TWD 91,40 | TWD 89,50 | 1,54M |
| 2026-06-23 | TWD 90,50 | -%3,62 | TWD 94,30 | TWD 94,30 | TWD 90,20 | 2,31M |
| 2026-06-22 | TWD 93,90 | +%0,11 | TWD 94,20 | TWD 97,50 | TWD 93,30 | 2,68M |
| 2026-06-18 | TWD 93,80 | +%2,51 | TWD 92,20 | TWD 95,40 | TWD 91,50 | 2,43M |
| 2026-06-17 | TWD 91,50 | +%2,69 | TWD 88,50 | TWD 92,90 | TWD 88,50 | 1,57M |
| 2026-06-16 | TWD 89,10 | -%2,84 | TWD 90,30 | TWD 90,60 | TWD 88,30 | 2,12M |
| 2026-06-15 | TWD 91,70 | -%3,37 | TWD 95,40 | TWD 95,50 | TWD 91,60 | 5,08M |
| 2026-06-12 | TWD 94,90 | +%6,39 | TWD 93,90 | TWD 97,80 | TWD 93,90 | 4,70M |
| 2026-06-11 | TWD 89,20 | +%0,79 | TWD 87,60 | TWD 90,70 | TWD 87,00 | 3,19M |
| 2026-06-10 | TWD 88,50 | -%5,75 | TWD 93,00 | TWD 95,40 | TWD 88,50 | 6,16M |
| 2026-06-09 | TWD 93,90 | -%4,86 | TWD 96,00 | TWD 96,00 | TWD 92,00 | 5,78M |
| 2026-06-08 | TWD 98,70 | -%4,64 | TWD 93,20 | TWD 99,40 | TWD 93,20 | 3,92M |
| 2026-06-05 | TWD 103,50 | -%3,72 | TWD 107,00 | TWD 110,50 | TWD 102,00 | 4,66M |
| 2026-06-04 | TWD 107,50 | -%3,59 | TWD 110,00 | TWD 110,50 | TWD 107,50 | 2,43M |
| 2026-06-03 | TWD 111,50 | -%0,45 | TWD 112,50 | TWD 113,00 | TWD 110,00 | 3,16M |
| 2026-06-02 | TWD 112,00 | -%1,75 | TWD 114,50 | TWD 115,00 | TWD 109,00 | 4,29M |
| 2026-06-01 | TWD 114,00 | -%4,60 | TWD 121,00 | TWD 121,50 | TWD 112,00 | 9,95M |
| 2026-05-29 | TWD 119,50 | +%5,29 | TWD 121,50 | TWD 123,00 | TWD 116,00 | 12,71M |
| 2026-05-28 | TWD 113,50 | +%3,18 | TWD 110,50 | TWD 121,00 | TWD 110,00 | 21,03M |
| 2026-05-27 | TWD 110,00 | -%1,35 | TWD 113,00 | TWD 114,50 | TWD 109,00 | 7,17M |
| 2026-05-26 | TWD 111,50 | -%2,19 | TWD 115,50 | TWD 116,50 | TWD 108,50 | 8,59M |