Goodway Machine Corp. 1583
TWSE · Tayvan · Üretici İmalatı
TWD 45,85-1,20 (-%2,55)
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 45,85 | -%2,55 | TWD 46,50 | TWD 46,55 | TWD 45,80 | 34,00K |
| 2026-10-01 | TWD 47,05 | +%0,53 | TWD 47,20 | TWD 47,20 | TWD 46,50 | 8,00K |
| 2026-09-30 | TWD 46,80 | -%0,32 | TWD 47,35 | TWD 47,45 | TWD 46,55 | 11,00K |
| 2026-09-29 | TWD 46,95 | %0,00 | TWD 46,95 | TWD 46,95 | TWD 46,95 | 12,00K |
| 2026-09-24 | TWD 46,95 | +%1,19 | TWD 46,40 | TWD 46,95 | TWD 46,40 | 5,00K |
| 2026-09-23 | TWD 46,40 | %0,00 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 2,00K |
| 2026-09-22 | TWD 46,40 | -%2,32 | TWD 46,50 | TWD 46,75 | TWD 46,40 | 15,01K |
| 2026-09-21 | TWD 47,50 | +%0,42 | TWD 47,20 | TWD 47,80 | TWD 46,80 | 26,00K |
| 2026-09-18 | TWD 47,30 | +%2,16 | TWD 48,20 | TWD 48,20 | TWD 47,30 | 22,00K |
| 2026-09-17 | TWD 46,30 | -%1,17 | TWD 46,50 | TWD 47,45 | TWD 46,05 | 14,00K |
| 2026-09-16 | TWD 46,85 | %0,00 | TWD 46,90 | TWD 47,00 | TWD 46,85 | 31,01K |
| 2026-09-15 | TWD 46,85 | -%0,74 | TWD 47,20 | TWD 47,20 | TWD 46,85 | 11,00K |
| 2026-09-14 | TWD 47,20 | -%1,46 | TWD 47,15 | TWD 47,20 | TWD 47,10 | 5,10K |
| 2026-09-11 | TWD 47,90 | -%1,03 | TWD 47,40 | TWD 48,45 | TWD 47,40 | 16,01K |
| 2026-09-10 | TWD 48,40 | -%0,82 | TWD 48,60 | TWD 48,60 | TWD 48,25 | 7,01K |
| 2026-09-09 | TWD 48,80 | +%0,93 | TWD 49,35 | TWD 49,35 | TWD 48,20 | 17,00K |
| 2026-09-08 | TWD 48,35 | -%1,93 | TWD 48,30 | TWD 48,50 | TWD 48,30 | 13,00K |
| 2026-09-07 | TWD 49,30 | +%0,72 | TWD 48,90 | TWD 49,30 | TWD 48,00 | 30,00K |
| 2026-09-04 | TWD 48,95 | +%1,45 | TWD 48,25 | TWD 48,95 | TWD 48,25 | 10,00K |
| 2026-09-03 | TWD 48,25 | %0,00 | TWD 48,25 | TWD 48,55 | TWD 48,10 | 10,00K |
| 2026-09-02 | TWD 48,25 | %0,00 | TWD 48,75 | TWD 48,75 | TWD 48,25 | 8,00K |
| 2026-09-01 | TWD 48,25 | +%0,42 | TWD 48,05 | TWD 49,00 | TWD 48,05 | 8,01K |
| 2026-08-31 | TWD 48,05 | -%1,74 | TWD 48,35 | TWD 48,35 | TWD 48,00 | 31,01K |
| 2026-08-28 | TWD 48,90 | %0,00 | TWD 49,10 | TWD 49,10 | TWD 48,90 | 14,00K |
| 2026-08-27 | TWD 48,90 | %0,00 | TWD 49,15 | TWD 49,15 | TWD 48,55 | 12,00K |
| 2026-08-26 | TWD 48,90 | +%3,90 | TWD 47,40 | TWD 49,55 | TWD 47,40 | 70,28K |
| 2026-08-25 | TWD 47,06 | -%0,39 | TWD 46,88 | TWD 48,17 | TWD 46,88 | 71,55K |
| 2026-08-24 | TWD 47,25 | -%0,39 | TWD 47,80 | TWD 47,80 | TWD 46,79 | 46,87K |
| 2026-08-21 | TWD 47,43 | -%3,54 | TWD 51,38 | TWD 51,56 | TWD 47,25 | 247,43K |
| 2026-08-20 | TWD 49,17 | +%9,95 | TWD 45,60 | TWD 49,17 | TWD 45,60 | 220,18K |
| 2026-08-19 | TWD 44,72 | -%0,10 | TWD 44,40 | TWD 45,14 | TWD 44,40 | 16,35K |
| 2026-08-18 | TWD 44,77 | -%1,41 | TWD 44,77 | TWD 44,91 | TWD 44,77 | 15,26K |
| 2026-08-17 | TWD 45,41 | +%0,81 | TWD 45,60 | TWD 45,60 | TWD 45,14 | 7,63K |
| 2026-08-14 | TWD 45,05 | +%0,10 | TWD 45,05 | TWD 45,32 | TWD 45,05 | 5,45K |
| 2026-08-13 | TWD 45,00 | -%1,21 | TWD 44,36 | TWD 45,41 | TWD 44,36 | 39,24K |
| 2026-08-12 | TWD 45,55 | +%0,20 | TWD 45,83 | TWD 45,83 | TWD 45,18 | 8,72K |
| 2026-08-11 | TWD 45,46 | -%0,30 | TWD 45,87 | TWD 45,87 | TWD 45,00 | 34,88K |
| 2026-08-10 | TWD 45,60 | +%1,43 | TWD 45,60 | TWD 45,60 | TWD 45,60 | 1,09K |
| 2026-08-07 | TWD 44,95 | -%1,31 | TWD 45,00 | TWD 45,09 | TWD 44,72 | 21,83K |
| 2026-08-06 | TWD 45,55 | +%1,12 | TWD 45,05 | TWD 45,60 | TWD 45,05 | 3,27K |
| 2026-08-05 | TWD 45,05 | -%0,41 | TWD 45,28 | TWD 45,32 | TWD 45,05 | 6,58K |
| 2026-08-04 | TWD 45,23 | -%1,40 | TWD 45,05 | TWD 45,64 | TWD 45,05 | 28,39K |
| 2026-08-03 | TWD 45,87 | +%0,70 | TWD 44,86 | TWD 45,87 | TWD 44,86 | 29,43K |
| 2026-07-31 | TWD 45,55 | +%0,10 | TWD 46,15 | TWD 46,15 | TWD 45,18 | 7,63K |
| 2026-07-30 | TWD 45,50 | -%0,30 | TWD 46,42 | TWD 46,42 | TWD 44,91 | 23,98K |
| 2026-07-29 | TWD 45,64 | -%0,20 | TWD 46,51 | TWD 46,51 | TWD 44,40 | 49,05K |
| 2026-07-28 | TWD 45,73 | -%0,10 | TWD 45,00 | TWD 45,73 | TWD 45,00 | 17,44K |
| 2026-07-27 | TWD 45,78 | -%0,20 | TWD 45,87 | TWD 45,96 | TWD 45,78 | 4,36K |
| 2026-07-24 | TWD 45,87 | +%2,46 | TWD 44,77 | TWD 45,87 | TWD 44,40 | 16,35K |
| 2026-07-23 | TWD 44,77 | -%1,11 | TWD 45,05 | TWD 45,05 | TWD 44,45 | 19,62K |
| 2026-07-22 | TWD 45,28 | -%1,50 | TWD 45,37 | TWD 45,50 | TWD 45,28 | 11,01K |
| 2026-07-21 | TWD 45,96 | +%1,31 | TWD 45,96 | TWD 45,96 | TWD 45,96 | 1,09K |
| 2026-07-20 | TWD 45,37 | +%0,30 | TWD 45,32 | TWD 46,06 | TWD 45,09 | 23,98K |
| 2026-07-17 | TWD 45,23 | -%1,79 | TWD 45,41 | TWD 46,51 | TWD 45,18 | 53,41K |
| 2026-07-16 | TWD 46,06 | -%1,95 | TWD 47,34 | TWD 47,34 | TWD 45,64 | 43,82K |
| 2026-07-15 | TWD 46,97 | +%5,13 | TWD 44,72 | TWD 46,97 | TWD 44,72 | 29,47K |
| 2026-07-14 | TWD 44,68 | -%0,71 | TWD 45,50 | TWD 45,64 | TWD 44,08 | 28,34K |
| 2026-07-13 | TWD 45,00 | +%1,03 | TWD 44,22 | TWD 45,37 | TWD 44,22 | 23,98K |
| 2026-07-10 | TWD 44,54 | %0,00 | TWD 44,54 | TWD 44,54 | TWD 44,54 | 0 |
| 2026-07-09 | TWD 44,54 | +%0,52 | TWD 44,63 | TWD 44,63 | TWD 44,31 | 22,89K |
| 2026-07-08 | TWD 44,31 | -%1,93 | TWD 45,18 | TWD 45,18 | TWD 44,13 | 25,09K |
| 2026-07-07 | TWD 45,18 | -%1,89 | TWD 46,88 | TWD 47,06 | TWD 45,18 | 25,46K |
| 2026-07-06 | TWD 46,06 | -%0,59 | TWD 46,33 | TWD 46,79 | TWD 45,87 | 20,71K |
| 2026-07-03 | TWD 46,33 | +%2,02 | TWD 47,98 | TWD 47,98 | TWD 45,78 | 34,88K |
| 2026-07-02 | TWD 45,41 | +%0,30 | TWD 45,28 | TWD 45,69 | TWD 45,28 | 10,90K |
| 2026-07-01 | TWD 45,28 | -%1,30 | TWD 46,15 | TWD 46,15 | TWD 45,14 | 21,81K |
| 2026-06-30 | TWD 45,87 | +%1,11 | TWD 45,87 | TWD 45,87 | TWD 45,37 | 8,72K |
| 2026-06-29 | TWD 45,37 | +%0,82 | TWD 44,72 | TWD 45,69 | TWD 44,72 | 14,17K |
| 2026-06-26 | TWD 45,00 | -%2,87 | TWD 46,33 | TWD 46,33 | TWD 44,59 | 46,87K |
| 2026-06-25 | TWD 46,33 | -%0,79 | TWD 47,25 | TWD 47,25 | TWD 46,06 | 25,08K |
| 2026-06-24 | TWD 46,70 | +%0,39 | TWD 46,51 | TWD 47,16 | TWD 45,87 | 50,14K |
| 2026-06-23 | TWD 46,51 | -%0,39 | TWD 46,79 | TWD 46,79 | TWD 46,51 | 35,97K |
| 2026-06-22 | TWD 46,70 | +%1,19 | TWD 46,33 | TWD 46,79 | TWD 46,06 | 54,50K |
| 2026-06-18 | TWD 46,15 | -%0,59 | TWD 47,71 | TWD 47,71 | TWD 46,06 | 31,61K |
| 2026-06-17 | TWD 46,42 | %0,00 | TWD 46,51 | TWD 46,61 | TWD 46,06 | 20,72K |
| 2026-06-16 | TWD 46,42 | -%1,94 | TWD 47,43 | TWD 47,43 | TWD 46,15 | 22,89K |
| 2026-06-15 | TWD 47,34 | +%2,18 | TWD 47,52 | TWD 47,52 | TWD 46,70 | 40,34K |
| 2026-06-12 | TWD 46,33 | -%0,98 | TWD 49,27 | TWD 49,27 | TWD 45,18 | 57,78K |
| 2026-06-11 | TWD 46,79 | +%3,45 | TWD 45,96 | TWD 47,16 | TWD 45,09 | 70,85K |
| 2026-06-10 | TWD 45,23 | -%5,19 | TWD 46,97 | TWD 48,53 | TWD 44,86 | 109,00K |
| 2026-06-09 | TWD 47,71 | %0,00 | TWD 47,06 | TWD 48,44 | TWD 46,88 | 79,57K |
| 2026-06-08 | TWD 47,71 | -%5,80 | TWD 50,92 | TWD 50,92 | TWD 47,71 | 79,58K |
| 2026-06-05 | TWD 50,64 | +%1,85 | TWD 51,28 | TWD 51,56 | TWD 49,82 | 44,70K |
| 2026-06-04 | TWD 49,72 | -%2,34 | TWD 50,92 | TWD 50,92 | TWD 49,08 | 45,79K |
| 2026-06-03 | TWD 50,92 | +%0,36 | TWD 51,74 | TWD 52,48 | TWD 49,72 | 89,83K |
| 2026-06-02 | TWD 50,73 | -%3,49 | TWD 51,83 | TWD 53,12 | TWD 49,36 | 136,56K |
| 2026-06-01 | TWD 52,57 | -%4,50 | TWD 57,80 | TWD 57,80 | TWD 52,29 | 297,26K |
| 2026-05-29 | TWD 55,05 | +%2,21 | TWD 57,16 | TWD 57,34 | TWD 54,59 | 504,78K |
| 2026-05-28 | TWD 53,85 | +%9,11 | TWD 51,83 | TWD 54,22 | TWD 50,46 | 627,84K |
| 2026-05-27 | TWD 49,36 | +%7,92 | TWD 46,06 | TWD 49,54 | TWD 45,73 | 157,14K |