Sampo Corporation 1604
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 23,25-0,10 (-%0,43)
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 23,25 | -%0,43 | TWD 23,30 | TWD 23,40 | TWD 23,25 | 196,57K |
| 2026-10-01 | TWD 23,35 | -%0,43 | TWD 23,45 | TWD 23,50 | TWD 23,30 | 152,47K |
| 2026-09-30 | TWD 23,45 | +%0,64 | TWD 23,30 | TWD 23,50 | TWD 23,30 | 125,21K |
| 2026-09-29 | TWD 23,30 | -%0,64 | TWD 23,45 | TWD 23,45 | TWD 23,30 | 162,64K |
| 2026-09-24 | TWD 23,45 | -%0,42 | TWD 23,50 | TWD 23,60 | TWD 23,45 | 82,83K |
| 2026-09-23 | TWD 23,55 | %0,00 | TWD 23,60 | TWD 23,60 | TWD 23,50 | 94,46K |
| 2026-09-22 | TWD 23,55 | %0,00 | TWD 23,55 | TWD 23,65 | TWD 23,55 | 118,55K |
| 2026-09-21 | TWD 23,55 | %0,00 | TWD 23,55 | TWD 23,60 | TWD 23,50 | 120,10K |
| 2026-09-18 | TWD 23,55 | +%0,21 | TWD 23,50 | TWD 23,60 | TWD 23,40 | 140,92K |
| 2026-09-17 | TWD 23,50 | +%0,64 | TWD 23,35 | TWD 23,55 | TWD 23,35 | 186,39K |
| 2026-09-16 | TWD 23,35 | %0,00 | TWD 23,30 | TWD 23,40 | TWD 23,30 | 152,17K |
| 2026-09-15 | TWD 23,35 | -%0,21 | TWD 23,40 | TWD 23,45 | TWD 23,30 | 276,50K |
| 2026-09-14 | TWD 23,40 | -%0,21 | TWD 23,40 | TWD 23,45 | TWD 23,35 | 114,79K |
| 2026-09-11 | TWD 23,45 | -%0,21 | TWD 23,45 | TWD 23,45 | TWD 23,35 | 200,16K |
| 2026-09-10 | TWD 23,50 | -%0,42 | TWD 23,50 | TWD 23,60 | TWD 23,50 | 150,74K |
| 2026-09-09 | TWD 23,60 | -%0,21 | TWD 23,60 | TWD 23,65 | TWD 23,50 | 178,20K |
| 2026-09-08 | TWD 23,65 | %0,00 | TWD 23,65 | TWD 23,70 | TWD 23,55 | 166,14K |
| 2026-09-07 | TWD 23,65 | +%0,64 | TWD 23,60 | TWD 23,65 | TWD 23,55 | 334,01K |
| 2026-09-04 | TWD 23,50 | +%0,21 | TWD 23,65 | TWD 23,65 | TWD 23,45 | 222,77K |
| 2026-09-03 | TWD 23,45 | +%0,21 | TWD 23,40 | TWD 23,65 | TWD 23,35 | 375,25K |
| 2026-09-02 | TWD 23,40 | +%0,43 | TWD 23,30 | TWD 23,40 | TWD 23,30 | 248,22K |
| 2026-09-01 | TWD 23,30 | +%0,22 | TWD 23,10 | TWD 23,35 | TWD 23,10 | 249,31K |
| 2026-08-31 | TWD 23,25 | %0,00 | TWD 23,15 | TWD 23,25 | TWD 23,05 | 235,19K |
| 2026-08-28 | TWD 23,25 | -%0,21 | TWD 23,35 | TWD 23,35 | TWD 23,25 | 109,89K |
| 2026-08-27 | TWD 23,30 | -%0,21 | TWD 23,35 | TWD 23,35 | TWD 23,25 | 106,09K |
| 2026-08-26 | TWD 23,35 | +%0,21 | TWD 23,35 | TWD 23,40 | TWD 23,20 | 176,06K |
| 2026-08-25 | TWD 23,30 | %0,00 | TWD 23,30 | TWD 23,30 | TWD 23,20 | 76,19K |
| 2026-08-24 | TWD 23,30 | %0,00 | TWD 23,30 | TWD 23,30 | TWD 23,20 | 167,56K |
| 2026-08-21 | TWD 23,30 | +%0,22 | TWD 23,25 | TWD 23,30 | TWD 23,20 | 247,92K |
| 2026-08-20 | TWD 23,25 | +%0,65 | TWD 23,20 | TWD 23,30 | TWD 23,20 | 273,08K |
| 2026-08-19 | TWD 23,10 | %0,00 | TWD 23,05 | TWD 23,20 | TWD 23,00 | 108,41K |
| 2026-08-18 | TWD 23,10 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 23,05 | 65,42K |
| 2026-08-17 | TWD 23,10 | -%0,22 | TWD 23,20 | TWD 23,20 | TWD 23,00 | 176,89K |
| 2026-08-14 | TWD 23,15 | %0,00 | TWD 23,15 | TWD 23,15 | TWD 23,00 | 268,63K |
| 2026-08-13 | TWD 23,15 | %0,00 | TWD 23,30 | TWD 23,30 | TWD 23,05 | 258,04K |
| 2026-08-12 | TWD 23,15 | -%0,43 | TWD 23,25 | TWD 23,30 | TWD 23,15 | 139,22K |
| 2026-08-11 | TWD 23,25 | +%0,22 | TWD 23,30 | TWD 23,30 | TWD 23,20 | 108,97K |
| 2026-08-10 | TWD 23,20 | %0,00 | TWD 23,35 | TWD 23,35 | TWD 23,10 | 104,62K |
| 2026-08-07 | TWD 23,20 | +%0,65 | TWD 23,15 | TWD 23,20 | TWD 23,10 | 171,86K |
| 2026-08-06 | TWD 23,05 | %0,00 | TWD 23,10 | TWD 23,10 | TWD 23,00 | 139,86K |
| 2026-08-05 | TWD 23,05 | %0,00 | TWD 23,20 | TWD 23,25 | TWD 23,00 | 333,05K |
| 2026-08-04 | TWD 23,05 | -%1,28 | TWD 23,15 | TWD 23,20 | TWD 23,05 | 285,62K |
| 2026-08-03 | TWD 23,35 | %0,00 | TWD 23,30 | TWD 23,35 | TWD 23,20 | 180,65K |
| 2026-07-31 | TWD 23,35 | -%0,64 | TWD 23,50 | TWD 23,60 | TWD 23,35 | 619,48K |
| 2026-07-30 | TWD 23,50 | +%0,21 | TWD 23,50 | TWD 23,55 | TWD 23,30 | 953,99K |
| 2026-07-29 | TWD 23,45 | +%0,43 | TWD 23,45 | TWD 23,55 | TWD 23,25 | 629,78K |
| 2026-07-28 | TWD 23,35 | +%0,21 | TWD 23,30 | TWD 23,40 | TWD 23,20 | 345,60K |
| 2026-07-27 | TWD 23,30 | +%0,22 | TWD 23,30 | TWD 23,40 | TWD 23,25 | 246,31K |
| 2026-07-24 | TWD 23,25 | +%0,65 | TWD 23,05 | TWD 23,25 | TWD 23,05 | 217,67K |
| 2026-07-23 | TWD 23,10 | -%0,43 | TWD 23,30 | TWD 23,30 | TWD 22,95 | 759,28K |
| 2026-07-22 | TWD 23,20 | -%1,49 | TWD 23,45 | TWD 23,55 | TWD 23,20 | 643,59K |
| 2026-07-21 | TWD 23,55 | +%0,64 | TWD 23,40 | TWD 23,60 | TWD 23,40 | 407,12K |
| 2026-07-20 | TWD 23,40 | +%0,43 | TWD 23,30 | TWD 23,45 | TWD 23,30 | 251,11K |
| 2026-07-17 | TWD 23,30 | -%1,27 | TWD 23,40 | TWD 23,60 | TWD 23,25 | 698,58K |
| 2026-07-16 | TWD 23,60 | +%0,21 | TWD 23,55 | TWD 23,60 | TWD 23,45 | 178,65K |
| 2026-07-15 | TWD 23,55 | +%0,21 | TWD 23,50 | TWD 23,60 | TWD 23,40 | 327,43K |
| 2026-07-14 | TWD 23,50 | +%0,21 | TWD 23,55 | TWD 23,55 | TWD 23,25 | 636,60K |
| 2026-07-13 | TWD 23,45 | +%0,21 | TWD 23,50 | TWD 23,65 | TWD 23,40 | 417,53K |
| 2026-07-10 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 0 |
| 2026-07-09 | TWD 23,40 | +%0,21 | TWD 23,35 | TWD 23,45 | TWD 23,25 | 346,43K |
| 2026-07-08 | TWD 23,35 | -%1,06 | TWD 23,70 | TWD 23,70 | TWD 23,35 | 257,60K |
| 2026-07-07 | TWD 23,60 | -%0,84 | TWD 23,85 | TWD 23,85 | TWD 23,50 | 560,98K |
| 2026-07-06 | TWD 23,80 | +%1,28 | TWD 23,60 | TWD 24,00 | TWD 23,60 | 842,18K |
| 2026-07-03 | TWD 23,50 | +%1,29 | TWD 23,20 | TWD 23,65 | TWD 23,20 | 1,01M |
| 2026-07-02 | TWD 23,20 | -%0,22 | TWD 23,15 | TWD 23,35 | TWD 23,15 | 343,77K |
| 2026-07-01 | TWD 23,25 | -%0,64 | TWD 23,50 | TWD 23,50 | TWD 23,20 | 399,77K |
| 2026-06-30 | TWD 23,40 | %0,00 | TWD 23,60 | TWD 23,65 | TWD 23,30 | 552,54K |
| 2026-06-29 | TWD 23,40 | +%1,52 | TWD 23,10 | TWD 23,80 | TWD 23,10 | 843,18K |
| 2026-06-26 | TWD 23,05 | -%1,07 | TWD 23,20 | TWD 23,25 | TWD 23,00 | 473,38K |
| 2026-06-25 | TWD 23,30 | +%0,22 | TWD 23,25 | TWD 23,40 | TWD 23,25 | 317,30K |
| 2026-06-24 | TWD 23,25 | +%0,65 | TWD 23,15 | TWD 23,30 | TWD 23,05 | 456,67K |
| 2026-06-23 | TWD 23,10 | -%0,22 | TWD 23,20 | TWD 23,20 | TWD 23,05 | 308,94K |
| 2026-06-22 | TWD 23,15 | %0,00 | TWD 23,20 | TWD 23,20 | TWD 23,05 | 363,93K |
| 2026-06-18 | TWD 23,15 | -%0,22 | TWD 23,20 | TWD 23,25 | TWD 23,10 | 387,46K |
| 2026-06-17 | TWD 23,20 | %0,00 | TWD 23,15 | TWD 23,25 | TWD 23,10 | 546,02K |
| 2026-06-16 | TWD 23,20 | -%0,64 | TWD 23,40 | TWD 23,40 | TWD 23,15 | 226,52K |
| 2026-06-15 | TWD 23,35 | -%0,21 | TWD 23,50 | TWD 23,50 | TWD 23,25 | 587,64K |
| 2026-06-12 | TWD 23,40 | +%0,65 | TWD 23,45 | TWD 23,55 | TWD 23,20 | 311,81K |
| 2026-06-11 | TWD 23,25 | -%0,21 | TWD 23,30 | TWD 23,35 | TWD 23,05 | 298,72K |
| 2026-06-10 | TWD 23,30 | +%0,22 | TWD 23,25 | TWD 23,35 | TWD 23,15 | 229,32K |
| 2026-06-09 | TWD 23,25 | -%0,85 | TWD 23,20 | TWD 23,55 | TWD 23,20 | 402,45K |
| 2026-06-08 | TWD 23,45 | -%0,21 | TWD 23,00 | TWD 23,50 | TWD 23,00 | 504,00K |
| 2026-06-05 | TWD 23,50 | -%0,84 | TWD 23,70 | TWD 23,70 | TWD 23,50 | 227,09K |
| 2026-06-04 | TWD 23,70 | +%0,64 | TWD 23,60 | TWD 23,75 | TWD 23,60 | 495,93K |
| 2026-06-03 | TWD 23,55 | +%1,95 | TWD 23,25 | TWD 23,60 | TWD 23,10 | 828,88K |
| 2026-06-02 | TWD 23,10 | -%0,43 | TWD 23,15 | TWD 23,20 | TWD 23,05 | 324,56K |
| 2026-06-01 | TWD 23,20 | -%0,85 | TWD 23,35 | TWD 23,35 | TWD 23,00 | 621,02K |
| 2026-05-29 | TWD 23,40 | +%0,43 | TWD 23,40 | TWD 23,40 | TWD 23,05 | 565,35K |
| 2026-05-28 | TWD 23,30 | -%0,21 | TWD 23,40 | TWD 23,50 | TWD 23,10 | 362,96K |
| 2026-05-27 | TWD 23,35 | %0,00 | TWD 23,30 | TWD 23,35 | TWD 23,05 | 435,65K |