Dyaco International Inc. 1598
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 20,50-0,05 (-%0,24)
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 20,50 | -%0,24 | TWD 20,45 | TWD 20,55 | TWD 20,40 | 130,72K |
| 2026-10-01 | TWD 20,55 | +%0,24 | TWD 20,50 | TWD 20,55 | TWD 20,40 | 103,20K |
| 2026-09-30 | TWD 20,50 | +%0,99 | TWD 20,40 | TWD 20,55 | TWD 20,30 | 103,00K |
| 2026-09-29 | TWD 20,30 | -%0,25 | TWD 20,40 | TWD 20,65 | TWD 20,25 |
| 162,11K |
| 2026-09-24 | TWD 20,35 | -%0,97 | TWD 20,50 | TWD 20,65 | TWD 20,30 | 169,05K |
| 2026-09-23 | TWD 20,55 | +%0,49 | TWD 20,45 | TWD 20,80 | TWD 20,40 | 144,00K |
| 2026-09-22 | TWD 20,45 | -%1,92 | TWD 21,00 | TWD 21,00 | TWD 20,35 | 175,04K |
| 2026-09-21 | TWD 20,85 | +%4,25 | TWD 20,15 | TWD 21,05 | TWD 20,15 | 326,39K |
| 2026-09-18 | TWD 20,00 | -%1,48 | TWD 20,35 | TWD 20,45 | TWD 20,00 | 150,42K |
| 2026-09-17 | TWD 20,30 | +%0,74 | TWD 20,15 | TWD 20,35 | TWD 20,15 | 93,89K |
| 2026-09-16 | TWD 20,15 | +%0,25 | TWD 20,10 | TWD 20,30 | TWD 20,05 | 38,11K |
| 2026-09-15 | TWD 20,10 | -%1,47 | TWD 20,40 | TWD 20,40 | TWD 20,00 | 130,00K |
| 2026-09-14 | TWD 20,40 | -%0,49 | TWD 20,50 | TWD 20,65 | TWD 20,20 | 100,10K |
| 2026-09-11 | TWD 20,50 | -%1,68 | TWD 20,95 | TWD 20,95 | TWD 20,35 | 128,10K |
| 2026-09-10 | TWD 20,85 | -%1,18 | TWD 21,20 | TWD 21,20 | TWD 20,65 | 167,00K |
| 2026-09-09 | TWD 21,10 | +%2,68 | TWD 20,85 | TWD 21,60 | TWD 20,85 | 694,10K |
| 2026-09-08 | TWD 20,55 | +%0,24 | TWD 20,50 | TWD 20,65 | TWD 20,50 | 125,01K |
| 2026-09-07 | TWD 20,50 | +%1,49 | TWD 20,35 | TWD 20,55 | TWD 20,10 | 310,11K |
| 2026-09-04 | TWD 20,20 | +%1,51 | TWD 19,90 | TWD 20,55 | TWD 19,70 | 232,41K |
| 2026-09-03 | TWD 19,90 | -%1,24 | TWD 20,15 | TWD 20,15 | TWD 19,80 | 122,00K |
| 2026-09-02 | TWD 20,15 | -%0,49 | TWD 20,20 | TWD 20,20 | TWD 20,05 | 83,00K |
| 2026-09-01 | TWD 20,25 | %0,00 | TWD 20,35 | TWD 20,40 | TWD 20,15 | 81,00K |
| 2026-08-31 | TWD 20,25 | -%1,70 | TWD 20,70 | TWD 20,70 | TWD 20,25 | 116,00K |
| 2026-08-28 | TWD 20,60 | -%0,24 | TWD 20,70 | TWD 20,70 | TWD 20,20 | 227,00K |
| 2026-08-27 | TWD 20,65 | +%0,24 | TWD 20,60 | TWD 20,65 | TWD 20,40 | 128,04K |
| 2026-08-26 | TWD 20,60 | +%0,24 | TWD 20,50 | TWD 20,80 | TWD 20,35 | 118,45K |
| 2026-08-25 | TWD 20,55 | -%1,91 | TWD 20,75 | TWD 20,75 | TWD 20,40 | 179,03K |
| 2026-08-24 | TWD 20,95 | +%3,20 | TWD 20,30 | TWD 21,15 | TWD 20,30 | 698,60K |
| 2026-08-21 | TWD 20,30 | +%0,74 | TWD 20,15 | TWD 20,30 | TWD 20,00 | 95,24K |
| 2026-08-20 | TWD 20,15 | +%2,54 | TWD 19,75 | TWD 20,15 | TWD 19,70 | 140,06K |
| 2026-08-19 | TWD 19,65 | -%1,01 | TWD 19,50 | TWD 20,15 | TWD 19,50 | 182,02K |
| 2026-08-18 | TWD 19,85 | -%0,75 | TWD 20,10 | TWD 20,15 | TWD 19,80 | 742,55K |
| 2026-08-17 | TWD 20,00 | -%2,68 | TWD 20,55 | TWD 20,80 | TWD 19,90 | 402,00K |
| 2026-08-14 | TWD 20,55 | +%1,73 | TWD 20,20 | TWD 20,75 | TWD 20,05 | 535,35K |
| 2026-08-13 | TWD 20,20 | -%1,94 | TWD 20,65 | TWD 20,65 | TWD 20,10 | 246,00K |
| 2026-08-12 | TWD 20,60 | %0,00 | TWD 20,60 | TWD 20,70 | TWD 20,40 | 255,42K |
| 2026-08-11 | TWD 20,60 | +%1,23 | TWD 20,45 | TWD 20,65 | TWD 20,20 | 360,10K |
| 2026-08-10 | TWD 20,35 | +%0,25 | TWD 20,45 | TWD 20,45 | TWD 20,15 | 116,11K |
| 2026-08-07 | TWD 20,30 | +%1,50 | TWD 20,10 | TWD 20,40 | TWD 20,00 | 239,05K |
| 2026-08-06 | TWD 20,00 | -%0,74 | TWD 20,10 | TWD 20,10 | TWD 19,85 | 128,00K |
| 2026-08-05 | TWD 20,15 | -%1,47 | TWD 20,45 | TWD 20,50 | TWD 20,05 | 315,20K |
| 2026-08-04 | TWD 20,45 | +%1,49 | TWD 19,85 | TWD 20,50 | TWD 19,70 | 310,12K |
| 2026-08-03 | TWD 20,15 | +%0,25 | TWD 20,05 | TWD 20,15 | TWD 19,65 | 307,13K |
| 2026-07-31 | TWD 20,10 | +%1,52 | TWD 20,30 | TWD 20,70 | TWD 20,00 | 450,26K |
| 2026-07-30 | TWD 19,80 | -%4,58 | TWD 20,65 | TWD 21,10 | TWD 19,80 | 1,16M |
| 2026-07-29 | TWD 20,75 | +%5,06 | TWD 21,00 | TWD 21,70 | TWD 20,20 | 4,02M |
| 2026-07-28 | TWD 19,75 | +%0,77 | TWD 19,70 | TWD 19,80 | TWD 19,05 | 314,75K |
| 2026-07-27 | TWD 19,60 | -%0,76 | TWD 19,90 | TWD 19,90 | TWD 19,40 | 109,00K |
| 2026-07-24 | TWD 19,75 | +%0,25 | TWD 19,55 | TWD 19,80 | TWD 19,45 | 93,90K |
| 2026-07-23 | TWD 19,70 | %0,00 | TWD 19,85 | TWD 19,90 | TWD 19,55 | 113,02K |
| 2026-07-22 | TWD 19,70 | -%1,99 | TWD 20,05 | TWD 20,15 | TWD 19,60 | 158,17K |
| 2026-07-21 | TWD 20,10 | +%1,01 | TWD 19,95 | TWD 20,25 | TWD 19,85 | 245,15K |
| 2026-07-20 | TWD 19,90 | +%0,25 | TWD 20,05 | TWD 20,05 | TWD 19,55 | 180,35K |
| 2026-07-17 | TWD 19,85 | -%2,22 | TWD 19,90 | TWD 20,25 | TWD 19,45 | 339,92K |
| 2026-07-16 | TWD 20,30 | +%2,53 | TWD 19,85 | TWD 20,35 | TWD 19,15 | 308,09K |
| 2026-07-15 | TWD 19,80 | +%2,86 | TWD 19,15 | TWD 19,95 | TWD 19,10 | 182,74K |
| 2026-07-14 | TWD 19,25 | +%0,26 | TWD 19,30 | TWD 19,50 | TWD 18,85 | 211,12K |
| 2026-07-13 | TWD 19,20 | +%0,52 | TWD 19,15 | TWD 19,20 | TWD 18,90 | 88,00K |
| 2026-07-10 | TWD 19,10 | %0,00 | TWD 19,10 | TWD 19,10 | TWD 19,10 | 0 |
| 2026-07-09 | TWD 19,10 | +%0,53 | TWD 19,40 | TWD 19,40 | TWD 18,95 | 47,12K |
| 2026-07-08 | TWD 19,00 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 18,90 | 133,24K |
| 2026-07-07 | TWD 19,10 | -%2,05 | TWD 19,50 | TWD 19,50 | TWD 19,00 | 180,05K |
| 2026-07-06 | TWD 19,50 | -%0,76 | TWD 19,65 | TWD 19,80 | TWD 19,40 | 141,11K |
| 2026-07-03 | TWD 19,65 | +%3,42 | TWD 19,20 | TWD 19,90 | TWD 19,20 | 235,15K |
| 2026-07-02 | TWD 19,00 | -%0,26 | TWD 19,05 | TWD 19,25 | TWD 19,00 | 111,00K |
| 2026-07-01 | TWD 19,05 | +%0,53 | TWD 19,25 | TWD 19,30 | TWD 19,00 | 155,25K |
| 2026-06-30 | TWD 18,95 | -%2,07 | TWD 19,30 | TWD 19,30 | TWD 18,85 | 195,67K |
| 2026-06-29 | TWD 19,35 | +%0,78 | TWD 19,40 | TWD 19,65 | TWD 19,25 | 190,00K |
| 2026-06-26 | TWD 19,20 | -%1,29 | TWD 19,20 | TWD 19,45 | TWD 19,10 | 210,04K |
| 2026-06-25 | TWD 19,45 | %0,00 | TWD 19,65 | TWD 19,70 | TWD 19,45 | 134,34K |
| 2026-06-24 | TWD 19,45 | -%1,27 | TWD 19,70 | TWD 19,70 | TWD 19,45 | 218,11K |
| 2026-06-23 | TWD 19,70 | -%0,76 | TWD 20,00 | TWD 20,00 | TWD 19,65 | 167,23K |
| 2026-06-22 | TWD 19,85 | -%1,73 | TWD 20,20 | TWD 20,20 | TWD 19,80 | 332,20K |
| 2026-06-18 | TWD 20,20 | -%1,22 | TWD 20,30 | TWD 20,40 | TWD 20,10 | 276,10K |
| 2026-06-17 | TWD 20,45 | -%1,68 | TWD 20,65 | TWD 20,80 | TWD 20,35 | 357,21K |
| 2026-06-16 | TWD 20,80 | -%0,95 | TWD 21,00 | TWD 21,10 | TWD 20,70 | 241,29K |
| 2026-06-15 | TWD 21,00 | +%0,24 | TWD 21,15 | TWD 21,20 | TWD 20,95 | 290,02K |
| 2026-06-12 | TWD 20,95 | %0,00 | TWD 20,95 | TWD 21,15 | TWD 20,85 | 154,30K |
| 2026-06-11 | TWD 20,95 | -%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,65 | 239,08K |
| 2026-06-10 | TWD 21,00 | -%1,18 | TWD 21,00 | TWD 21,55 | TWD 20,90 | 331,02K |
| 2026-06-09 | TWD 21,25 | +%1,19 | TWD 21,10 | TWD 21,65 | TWD 21,00 | 469,00K |
| 2026-06-08 | TWD 21,00 | -%1,41 | TWD 20,25 | TWD 21,35 | TWD 20,25 | 462,05K |
| 2026-06-05 | TWD 21,30 | +%2,16 | TWD 20,95 | TWD 21,45 | TWD 20,95 | 629,11K |
| 2026-06-04 | TWD 20,85 | -%0,71 | TWD 21,00 | TWD 21,00 | TWD 20,50 | 251,30K |
| 2026-06-03 | TWD 21,00 | +%2,94 | TWD 20,50 | TWD 21,00 | TWD 20,30 | 510,60K |
| 2026-06-02 | TWD 20,40 | -%1,21 | TWD 21,00 | TWD 21,00 | TWD 20,20 | 299,55K |
| 2026-06-01 | TWD 20,65 | +%0,98 | TWD 20,50 | TWD 20,75 | TWD 20,05 | 499,71K |
| 2026-05-29 | TWD 20,45 | +%2,51 | TWD 20,00 | TWD 20,50 | TWD 20,00 | 473,95K |
| 2026-05-28 | TWD 19,95 | -%0,25 | TWD 20,00 | TWD 20,20 | TWD 19,80 | 284,03K |
| 2026-05-27 | TWD 20,00 | -%1,23 | TWD 20,20 | TWD 20,20 | TWD 19,85 | 175,69K |