Ta Ya Electric Wire & Cable Co., Ltd. 1609
TWSE · Tayvan · Üretici İmalatı
TWD 38,55-0,15 (-%0,39)
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 38,60 | -%0,26 | TWD 38,65 | TWD 39,00 | TWD 38,05 | 2,47M |
| 2026-10-01 | TWD 38,70 | -%0,13 | TWD 39,25 | TWD 39,30 | TWD 38,25 | 4,81M |
| 2026-09-30 | TWD 38,75 | +%0,65 | TWD 38,50 | TWD 39,00 | TWD 38,40 | 4,87M |
| 2026-09-29 | TWD 38,50 | +%1,72 | TWD 38,00 | TWD 38,55 | TWD 37,75 | 4,95M |
| 2026-09-24 | TWD 37,85 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 37,40 | 1,71M |
| 2026-09-23 | TWD 37,85 | -%0,66 | TWD 38,20 | TWD 38,25 | TWD 37,80 | 2,36M |
| 2026-09-22 | TWD 38,10 | +%0,40 | TWD 38,35 | TWD 38,45 | TWD 37,90 | 3,76M |
| 2026-09-21 | TWD 37,95 | -%0,13 | TWD 38,00 | TWD 38,25 | TWD 37,85 | 2,66M |
| 2026-09-18 | TWD 38,00 | +%0,93 | TWD 37,95 | TWD 38,00 | TWD 37,50 | 3,17M |
| 2026-09-17 | TWD 37,65 | +%0,94 | TWD 37,50 | TWD 37,85 | TWD 37,45 | 2,47M |
| 2026-09-16 | TWD 37,30 | +%0,27 | TWD 37,50 | TWD 37,50 | TWD 37,15 | 1,48M |
| 2026-09-15 | TWD 37,20 | -%0,27 | TWD 37,70 | TWD 37,70 | TWD 37,20 | 1,52M |
| 2026-09-14 | TWD 37,30 | -%1,45 | TWD 37,55 | TWD 37,70 | TWD 37,30 | 1,85M |
| 2026-09-11 | TWD 37,85 | +%0,26 | TWD 37,30 | TWD 38,00 | TWD 37,20 | 2,40M |
| 2026-09-10 | TWD 37,75 | -%0,92 | TWD 38,30 | TWD 38,30 | TWD 37,70 | 3,19M |
| 2026-09-09 | TWD 38,10 | +%1,33 | TWD 37,80 | TWD 38,15 | TWD 37,65 | 4,06M |
| 2026-09-08 | TWD 37,60 | +%1,08 | TWD 37,50 | TWD 38,00 | TWD 37,40 | 3,49M |
| 2026-09-07 | TWD 37,20 | -%0,40 | TWD 37,75 | TWD 37,75 | TWD 36,95 | 1,94M |
| 2026-09-04 | TWD 37,35 | +%0,95 | TWD 37,40 | TWD 37,50 | TWD 36,70 | 2,18M |
| 2026-09-03 | TWD 37,00 | -%1,33 | TWD 37,60 | TWD 37,90 | TWD 37,00 | 2,62M |
| 2026-09-02 | TWD 37,50 | +%0,67 | TWD 37,00 | TWD 37,65 | TWD 37,00 | 1,97M |
| 2026-09-01 | TWD 37,25 | -%0,93 | TWD 37,45 | TWD 38,10 | TWD 37,25 | 3,84M |
| 2026-08-31 | TWD 37,60 | -%1,31 | TWD 38,00 | TWD 38,00 | TWD 37,35 | 2,76M |
| 2026-08-28 | TWD 38,10 | +%0,93 | TWD 38,25 | TWD 38,35 | TWD 37,65 | 3,60M |
| 2026-08-27 | TWD 37,75 | -%0,66 | TWD 38,60 | TWD 38,75 | TWD 37,75 | 9,28M |
| 2026-08-26 | TWD 38,00 | +%1,74 | TWD 37,20 | TWD 38,00 | TWD 37,10 | 3,05M |
| 2026-08-25 | TWD 37,35 | %0,00 | TWD 37,35 | TWD 37,45 | TWD 36,90 | 2,27M |
| 2026-08-24 | TWD 37,35 | +%0,81 | TWD 37,05 | TWD 37,90 | TWD 37,05 | 2,50M |
| 2026-08-21 | TWD 37,05 | +%0,41 | TWD 36,90 | TWD 37,25 | TWD 36,55 | 1,30M |
| 2026-08-20 | TWD 36,90 | +%0,27 | TWD 37,10 | TWD 37,45 | TWD 36,70 | 1,88M |
| 2026-08-19 | TWD 36,80 | -%0,41 | TWD 36,65 | TWD 37,20 | TWD 36,30 | 1,80M |
| 2026-08-18 | TWD 36,95 | -%1,34 | TWD 37,45 | TWD 37,80 | TWD 36,80 | 2,42M |
| 2026-08-17 | TWD 37,45 | -%1,83 | TWD 38,30 | TWD 38,35 | TWD 37,10 | 3,28M |
| 2026-08-14 | TWD 38,15 | +%1,06 | TWD 38,15 | TWD 38,45 | TWD 37,60 | 4,16M |
| 2026-08-13 | TWD 37,75 | +%0,13 | TWD 38,15 | TWD 38,60 | TWD 37,75 | 4,44M |
| 2026-08-12 | TWD 37,70 | +%1,48 | TWD 37,25 | TWD 38,20 | TWD 37,15 | 5,20M |
| 2026-08-11 | TWD 37,15 | +%0,54 | TWD 37,00 | TWD 37,55 | TWD 36,70 | 3,61M |
| 2026-08-10 | TWD 36,95 | -%0,27 | TWD 36,15 | TWD 37,35 | TWD 35,95 | 5,31M |
| 2026-08-07 | TWD 37,05 | +%3,06 | TWD 37,25 | TWD 38,80 | TWD 36,85 | 9,31M |
| 2026-08-06 | TWD 35,95 | +%0,42 | TWD 36,20 | TWD 36,55 | TWD 35,55 | 3,05M |
| 2026-08-05 | TWD 35,80 | +%1,27 | TWD 35,60 | TWD 36,30 | TWD 35,60 | 2,87M |
| 2026-08-04 | TWD 35,35 | +%2,02 | TWD 34,35 | TWD 35,80 | TWD 34,30 | 3,39M |
| 2026-08-03 | TWD 34,65 | +%2,36 | TWD 33,60 | TWD 35,10 | TWD 33,40 | 2,55M |
| 2026-07-31 | TWD 33,85 | +%4,15 | TWD 33,60 | TWD 34,75 | TWD 33,60 | 4,44M |
| 2026-07-30 | TWD 32,50 | -%1,52 | TWD 32,80 | TWD 33,40 | TWD 32,10 | 3,38M |
| 2026-07-29 | TWD 33,00 | -%3,93 | TWD 34,60 | TWD 34,85 | TWD 32,10 | 6,19M |
| 2026-07-28 | TWD 34,35 | -%5,63 | TWD 35,60 | TWD 35,80 | TWD 34,30 | 4,95M |
| 2026-07-27 | TWD 36,40 | -%1,22 | TWD 37,35 | TWD 37,35 | TWD 35,90 | 2,76M |
| 2026-07-24 | TWD 36,85 | -%2,51 | TWD 37,65 | TWD 37,95 | TWD 36,75 | 2,82M |
| 2026-07-23 | TWD 37,80 | +%0,13 | TWD 37,90 | TWD 38,20 | TWD 37,45 | 2,08M |
| 2026-07-22 | TWD 37,75 | +%0,53 | TWD 38,00 | TWD 38,45 | TWD 37,75 | 4,25M |
| 2026-07-21 | TWD 37,55 | +%3,30 | TWD 36,95 | TWD 37,65 | TWD 36,65 | 2,56M |
| 2026-07-20 | TWD 36,35 | -%1,22 | TWD 37,00 | TWD 37,55 | TWD 35,60 | 4,27M |
| 2026-07-17 | TWD 36,80 | -%4,66 | TWD 37,90 | TWD 38,20 | TWD 36,75 | 6,68M |
| 2026-07-16 | TWD 38,60 | -%1,66 | TWD 38,95 | TWD 39,15 | TWD 38,15 | 3,69M |
| 2026-07-15 | TWD 39,25 | +%1,55 | TWD 38,65 | TWD 39,85 | TWD 38,65 | 4,78M |
| 2026-07-14 | TWD 38,65 | -%3,62 | TWD 39,35 | TWD 39,80 | TWD 37,55 | 7,91M |
| 2026-07-13 | TWD 40,10 | +%2,56 | TWD 39,60 | TWD 40,75 | TWD 38,90 | 9,22M |
| 2026-07-10 | TWD 39,10 | %0,00 | TWD 39,10 | TWD 39,10 | TWD 39,10 | 0 |
| 2026-07-09 | TWD 39,10 | -%1,01 | TWD 39,55 | TWD 40,20 | TWD 39,10 | 8,50M |
| 2026-07-08 | TWD 39,50 | -%5,84 | TWD 42,45 | TWD 42,45 | TWD 38,90 | 18,75M |
| 2026-07-07 | TWD 41,95 | -%4,11 | TWD 43,90 | TWD 44,25 | TWD 41,55 | 44,18M |
| 2026-07-06 | TWD 43,75 | +%9,92 | TWD 42,35 | TWD 43,75 | TWD 42,30 | 27,09M |
| 2026-07-03 | TWD 39,80 | +%4,33 | TWD 38,10 | TWD 40,45 | TWD 37,85 | 16,29M |
| 2026-07-02 | TWD 38,15 | -%1,42 | TWD 38,45 | TWD 38,70 | TWD 37,95 | 6,49M |
| 2026-07-01 | TWD 38,70 | +%1,84 | TWD 39,00 | TWD 40,00 | TWD 38,55 | 20,10M |
| 2026-06-30 | TWD 38,00 | +%3,12 | TWD 39,00 | TWD 39,05 | TWD 37,60 | 11,31M |
| 2026-06-29 | TWD 36,85 | +%4,39 | TWD 35,70 | TWD 37,20 | TWD 35,55 | 4,22M |
| 2026-06-26 | TWD 35,30 | -%3,81 | TWD 36,70 | TWD 36,70 | TWD 35,30 | 5,67M |
| 2026-06-25 | TWD 36,70 | -%1,87 | TWD 37,90 | TWD 37,90 | TWD 36,70 | 4,08M |
| 2026-06-24 | TWD 37,40 | +%0,67 | TWD 37,10 | TWD 37,65 | TWD 36,70 | 3,54M |
| 2026-06-23 | TWD 37,15 | -%3,88 | TWD 38,60 | TWD 38,85 | TWD 37,15 | 6,36M |
| 2026-06-22 | TWD 38,65 | +%1,31 | TWD 38,20 | TWD 38,95 | TWD 38,20 | 7,37M |
| 2026-06-18 | TWD 38,15 | +%0,13 | TWD 38,40 | TWD 38,95 | TWD 38,05 | 5,46M |
| 2026-06-17 | TWD 38,10 | +%0,93 | TWD 37,80 | TWD 38,45 | TWD 37,45 | 3,67M |
| 2026-06-16 | TWD 37,75 | -%1,44 | TWD 38,95 | TWD 38,95 | TWD 37,60 | 4,28M |
| 2026-06-15 | TWD 38,30 | +%2,68 | TWD 38,30 | TWD 38,50 | TWD 37,80 | 5,62M |
| 2026-06-12 | TWD 37,30 | +%2,75 | TWD 36,90 | TWD 37,80 | TWD 36,90 | 5,92M |
| 2026-06-11 | TWD 36,30 | -%0,95 | TWD 36,70 | TWD 36,70 | TWD 35,55 | 5,18M |
| 2026-06-10 | TWD 36,65 | -%2,91 | TWD 37,20 | TWD 38,05 | TWD 36,60 | 6,21M |
| 2026-06-09 | TWD 37,75 | +%2,17 | TWD 37,00 | TWD 37,90 | TWD 36,50 | 8,34M |
| 2026-06-08 | TWD 36,95 | -%5,50 | TWD 35,30 | TWD 37,45 | TWD 35,30 | 12,29M |
| 2026-06-05 | TWD 39,10 | -%9,07 | TWD 42,35 | TWD 42,70 | TWD 38,90 | 23,21M |
| 2026-06-04 | TWD 43,00 | +%2,02 | TWD 43,60 | TWD 44,65 | TWD 42,20 | 68,49M |
| 2026-06-03 | TWD 42,15 | +%9,91 | TWD 38,90 | TWD 42,15 | TWD 38,55 | 31,20M |
| 2026-06-02 | TWD 38,35 | -%1,67 | TWD 39,00 | TWD 39,00 | TWD 37,70 | 10,58M |
| 2026-06-01 | TWD 39,00 | -%0,64 | TWD 39,10 | TWD 39,65 | TWD 38,25 | 17,23M |
| 2026-05-29 | TWD 39,25 | +%9,33 | TWD 38,00 | TWD 39,45 | TWD 38,00 | 40,51M |
| 2026-05-28 | TWD 35,90 | -%2,31 | TWD 37,00 | TWD 38,10 | TWD 35,70 | 13,09M |
| 2026-05-27 | TWD 36,75 | +%1,94 | TWD 36,40 | TWD 37,35 | TWD 36,30 | 10,60M |