Dah San Electric Wire & Cable Corp 1615
TWSE · Tayvan · Üretici İmalatı
TWD 42,50-0,20 (-%0,47)
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 42,50 | -%0,47 | TWD 42,65 | TWD 42,65 | TWD 42,25 | 58,05K |
| 2026-10-01 | TWD 42,70 | -%0,58 | TWD 42,95 | TWD 42,95 | TWD 42,45 | 123,34K |
| 2026-09-30 | TWD 42,95 | +%0,82 | TWD 42,65 | TWD 43,00 | TWD 42,65 | 94,32K |
| 2026-09-29 | TWD 42,60 | -%0,23 | TWD 43,00 | TWD 43,35 | TWD 42,60 | 90,30K |
| 2026-09-24 | TWD 42,70 | -%0,58 | TWD 42,75 | TWD 42,95 | TWD 42,70 | 66,02K |
| 2026-09-23 | TWD 42,95 | -%0,46 | TWD 43,35 | TWD 43,35 | TWD 42,95 | 28,00K |
| 2026-09-22 | TWD 43,15 | +%0,35 | TWD 43,25 | TWD 43,25 | TWD 42,90 | 88,93K |
| 2026-09-21 | TWD 43,00 | +%0,70 | TWD 43,10 | TWD 43,10 | TWD 42,50 | 89,04K |
| 2026-09-18 | TWD 42,70 | -%0,93 | TWD 43,15 | TWD 43,40 | TWD 42,70 | 111,45K |
| 2026-09-17 | TWD 43,10 | +%0,23 | TWD 43,00 | TWD 43,75 | TWD 42,95 | 35,24K |
| 2026-09-16 | TWD 43,00 | -%0,12 | TWD 43,40 | TWD 43,40 | TWD 42,90 | 48,00K |
| 2026-09-15 | TWD 43,05 | -%0,69 | TWD 43,70 | TWD 43,70 | TWD 43,05 | 46,00K |
| 2026-09-14 | TWD 43,35 | -%0,80 | TWD 43,50 | TWD 43,50 | TWD 43,05 | 94,00K |
| 2026-09-11 | TWD 43,70 | -%0,57 | TWD 43,95 | TWD 43,95 | TWD 43,60 | 57,56K |
| 2026-09-10 | TWD 43,95 | %0,00 | TWD 43,70 | TWD 43,95 | TWD 43,70 | 35,49K |
| 2026-09-09 | TWD 43,95 | +%0,11 | TWD 43,85 | TWD 44,05 | TWD 43,85 | 75,16K |
| 2026-09-08 | TWD 43,90 | +%0,11 | TWD 43,85 | TWD 44,15 | TWD 43,70 | 55,06K |
| 2026-09-07 | TWD 43,85 | -%0,34 | TWD 44,50 | TWD 44,50 | TWD 43,50 | 83,51K |
| 2026-09-04 | TWD 44,00 | -%0,68 | TWD 44,20 | TWD 44,20 | TWD 43,90 | 71,21K |
| 2026-09-03 | TWD 44,30 | +%0,23 | TWD 44,65 | TWD 44,65 | TWD 43,85 | 120,30K |
| 2026-09-02 | TWD 44,20 | +%0,23 | TWD 43,85 | TWD 44,20 | TWD 43,85 | 54,10K |
| 2026-09-01 | TWD 44,10 | +%0,11 | TWD 43,70 | TWD 44,20 | TWD 43,70 | 40,20K |
| 2026-08-31 | TWD 44,05 | -%1,12 | TWD 44,05 | TWD 44,35 | TWD 43,95 | 95,01K |
| 2026-08-28 | TWD 44,55 | -%1,00 | TWD 44,80 | TWD 44,80 | TWD 44,45 | 51,00K |
| 2026-08-27 | TWD 45,00 | +%0,67 | TWD 44,70 | TWD 45,90 | TWD 44,70 | 231,60K |
| 2026-08-26 | TWD 44,70 | +%1,13 | TWD 44,45 | TWD 44,80 | TWD 44,20 | 168,30K |
| 2026-08-25 | TWD 44,20 | +%0,23 | TWD 43,90 | TWD 44,45 | TWD 43,90 | 85,57K |
| 2026-08-24 | TWD 44,10 | -%0,79 | TWD 44,50 | TWD 44,50 | TWD 44,00 | 43,00K |
| 2026-08-21 | TWD 44,45 | +%0,34 | TWD 44,25 | TWD 44,50 | TWD 44,15 | 53,66K |
| 2026-08-20 | TWD 44,30 | +%0,68 | TWD 44,30 | TWD 44,35 | TWD 43,90 | 88,00K |
| 2026-08-19 | TWD 44,00 | +%0,92 | TWD 43,55 | TWD 44,35 | TWD 43,55 | 125,10K |
| 2026-08-18 | TWD 43,60 | -%0,68 | TWD 43,60 | TWD 44,00 | TWD 43,50 | 92,05K |
| 2026-08-17 | TWD 43,90 | +%0,23 | TWD 44,00 | TWD 44,00 | TWD 43,40 | 137,32K |
| 2026-08-14 | TWD 43,80 | -%0,79 | TWD 44,05 | TWD 44,05 | TWD 43,75 | 119,82K |
| 2026-08-13 | TWD 44,15 | -%1,45 | TWD 44,80 | TWD 44,80 | TWD 43,35 | 346,83K |
| 2026-08-12 | TWD 44,80 | +%6,04 | TWD 43,10 | TWD 45,60 | TWD 43,10 | 698,86K |
| 2026-08-11 | TWD 42,25 | %0,00 | TWD 42,25 | TWD 42,55 | TWD 42,15 | 147,07K |
| 2026-08-10 | TWD 42,25 | +%0,12 | TWD 42,20 | TWD 42,65 | TWD 42,05 | 99,30K |
| 2026-08-07 | TWD 42,20 | +%0,24 | TWD 42,10 | TWD 42,45 | TWD 42,10 | 87,04K |
| 2026-08-06 | TWD 42,10 | +%0,12 | TWD 42,60 | TWD 42,60 | TWD 41,70 | 96,00K |
| 2026-08-05 | TWD 42,05 | -%0,59 | TWD 42,30 | TWD 42,70 | TWD 41,95 | 160,06K |
| 2026-08-04 | TWD 42,30 | +%0,95 | TWD 41,60 | TWD 42,35 | TWD 41,60 | 101,10K |
| 2026-08-03 | TWD 41,90 | -%0,24 | TWD 41,35 | TWD 41,90 | TWD 41,30 | 71,45K |
| 2026-07-31 | TWD 42,00 | +%0,60 | TWD 42,70 | TWD 42,70 | TWD 41,80 | 113,56K |
| 2026-07-30 | TWD 41,75 | -%0,71 | TWD 42,90 | TWD 42,90 | TWD 41,60 | 168,00K |
| 2026-07-29 | TWD 42,05 | -%0,24 | TWD 43,15 | TWD 43,15 | TWD 41,20 | 204,21K |
| 2026-07-28 | TWD 42,15 | -%2,54 | TWD 43,15 | TWD 43,15 | TWD 41,80 | 115,16K |
| 2026-07-27 | TWD 43,25 | +%0,82 | TWD 42,90 | TWD 43,50 | TWD 42,70 | 89,00K |
| 2026-07-24 | TWD 42,90 | -%0,12 | TWD 42,55 | TWD 43,00 | TWD 42,55 | 69,15K |
| 2026-07-23 | TWD 42,95 | -%0,12 | TWD 43,00 | TWD 43,10 | TWD 42,50 | 94,20K |
| 2026-07-22 | TWD 43,00 | -%0,23 | TWD 43,55 | TWD 43,55 | TWD 42,80 | 172,15K |
| 2026-07-21 | TWD 43,10 | -%6,49 | TWD 43,40 | TWD 43,40 | TWD 42,45 | 428,52K |
| 2026-07-20 | TWD 46,09 | -%1,59 | TWD 47,23 | TWD 47,23 | TWD 45,99 | 300,05K |
| 2026-07-17 | TWD 46,83 | -%0,11 | TWD 46,88 | TWD 46,88 | TWD 45,05 | 284,51K |
| 2026-07-16 | TWD 46,88 | +%0,64 | TWD 46,83 | TWD 47,03 | TWD 46,19 | 253,95K |
| 2026-07-15 | TWD 46,58 | -%0,11 | TWD 46,53 | TWD 46,83 | TWD 46,19 | 189,18K |
| 2026-07-14 | TWD 46,63 | +%0,53 | TWD 47,23 | TWD 47,23 | TWD 45,64 | 218,72K |
| 2026-07-13 | TWD 46,39 | +%0,97 | TWD 46,29 | TWD 47,82 | TWD 45,94 | 492,42K |
| 2026-07-10 | TWD 45,94 | %0,00 | TWD 45,94 | TWD 45,94 | TWD 45,94 | 0 |
| 2026-07-09 | TWD 45,94 | +%2,32 | TWD 45,10 | TWD 47,48 | TWD 44,80 | 591,04K |
| 2026-07-08 | TWD 44,90 | -%0,77 | TWD 45,25 | TWD 45,30 | TWD 44,75 | 108,16K |
| 2026-07-07 | TWD 45,25 | +%0,33 | TWD 45,94 | TWD 46,63 | TWD 45,10 | 341,58K |
| 2026-07-06 | TWD 45,10 | +%0,77 | TWD 44,75 | TWD 45,20 | TWD 44,75 | 117,86K |
| 2026-07-03 | TWD 44,75 | +%1,57 | TWD 44,46 | TWD 44,95 | TWD 44,11 | 144,43K |
| 2026-07-02 | TWD 44,06 | -%0,56 | TWD 44,50 | TWD 44,50 | TWD 43,96 | 99,99K |
| 2026-07-01 | TWD 44,31 | +%0,34 | TWD 44,46 | TWD 46,14 | TWD 43,96 | 412,49K |
| 2026-06-30 | TWD 44,16 | %0,00 | TWD 44,21 | TWD 44,65 | TWD 44,06 | 106,05K |
| 2026-06-29 | TWD 44,16 | +%0,90 | TWD 44,41 | TWD 44,55 | TWD 43,96 | 76,91K |
| 2026-06-26 | TWD 43,76 | -%2,10 | TWD 44,46 | TWD 44,50 | TWD 43,76 | 141,42K |
| 2026-06-25 | TWD 44,70 | +%0,67 | TWD 44,65 | TWD 45,05 | TWD 44,55 | 150,92K |
| 2026-06-24 | TWD 44,41 | -%0,33 | TWD 44,31 | TWD 44,60 | TWD 44,11 | 115,14K |
| 2026-06-23 | TWD 44,55 | -%0,33 | TWD 44,70 | TWD 44,70 | TWD 44,36 | 77,77K |
| 2026-06-22 | TWD 44,70 | -%0,11 | TWD 44,95 | TWD 44,95 | TWD 44,60 | 159,81K |
| 2026-06-18 | TWD 44,75 | +%0,67 | TWD 44,46 | TWD 44,85 | TWD 44,46 | 138,34K |
| 2026-06-17 | TWD 44,46 | +%0,34 | TWD 44,21 | TWD 44,55 | TWD 44,21 | 110,09K |
| 2026-06-16 | TWD 44,31 | -%0,22 | TWD 44,46 | TWD 44,90 | TWD 44,26 | 107,87K |
| 2026-06-15 | TWD 44,41 | -%0,33 | TWD 44,90 | TWD 44,90 | TWD 43,76 | 203,54K |
| 2026-06-12 | TWD 44,55 | +%0,78 | TWD 44,55 | TWD 44,75 | TWD 44,41 | 74,83K |
| 2026-06-11 | TWD 44,21 | +%0,11 | TWD 44,16 | TWD 44,36 | TWD 43,76 | 123,29K |
| 2026-06-10 | TWD 44,16 | -%0,67 | TWD 44,11 | TWD 44,41 | TWD 44,11 | 189,11K |
| 2026-06-09 | TWD 44,46 | +%0,45 | TWD 44,06 | TWD 44,85 | TWD 44,06 | 170,77K |
| 2026-06-08 | TWD 44,26 | -%2,08 | TWD 44,01 | TWD 44,70 | TWD 43,02 | 192,96K |
| 2026-06-05 | TWD 45,20 | -%1,93 | TWD 46,09 | TWD 46,09 | TWD 45,05 | 278,09K |
| 2026-06-04 | TWD 46,09 | -%0,11 | TWD 46,53 | TWD 46,58 | TWD 45,59 | 516,28K |
| 2026-06-03 | TWD 46,14 | +%5,79 | TWD 44,06 | TWD 46,98 | TWD 43,61 | 1,09M |
| 2026-06-02 | TWD 43,61 | +%0,34 | TWD 43,71 | TWD 44,01 | TWD 43,12 | 232,70K |
| 2026-06-01 | TWD 43,47 | +%1,27 | TWD 42,97 | TWD 43,47 | TWD 42,82 | 355,77K |
| 2026-05-29 | TWD 42,92 | +%1,52 | TWD 42,52 | TWD 43,12 | TWD 42,33 | 284,50K |
| 2026-05-28 | TWD 42,28 | -%0,47 | TWD 42,82 | TWD 42,82 | TWD 42,13 | 188,37K |
| 2026-05-27 | TWD 42,48 | -%1,27 | TWD 43,61 | TWD 43,61 | TWD 42,48 | 276,93K |