Sesoda Corporation 1708
TWSE · Tayvan · Proses Endüstrileri
TWD 56,20+2,60 (+%4,85)
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 56,20 | +%4,85 | TWD 53,90 | TWD 56,90 | TWD 53,90 | 11,12M |
| 2026-10-01 | TWD 53,60 | -%0,37 | TWD 53,80 | TWD 54,00 | TWD 53,00 | 3,62M |
| 2026-09-30 | TWD 53,80 | +%3,46 | TWD 52,50 | TWD 54,50 | TWD 52,10 | 7,72M |
| 2026-09-29 | TWD 52,00 | -%0,57 | TWD 52,50 | TWD 53,40 | TWD 51,70 | 4,63M |
| 2026-09-24 | TWD 52,30 | +%4,39 | TWD 50,10 | TWD 53,10 | TWD 50,10 | 7,27M |
| 2026-09-23 | TWD 50,10 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 49,55 | 1,13M |
| 2026-09-22 | TWD 50,10 | -%0,99 | TWD 50,90 | TWD 50,90 | TWD 50,00 | 1,48M |
| 2026-09-21 | TWD 50,60 | -%0,20 | TWD 51,20 | TWD 51,20 | TWD 50,20 | 1,25M |
| 2026-09-18 | TWD 50,70 | -%0,78 | TWD 51,50 | TWD 51,50 | TWD 50,40 | 2,24M |
| 2026-09-17 | TWD 51,10 | +%3,65 | TWD 49,35 | TWD 51,50 | TWD 49,35 | 4,41M |
| 2026-09-16 | TWD 49,30 | +%2,71 | TWD 48,05 | TWD 49,50 | TWD 48,05 | 2,00M |
| 2026-09-15 | TWD 48,00 | +%0,10 | TWD 47,95 | TWD 48,35 | TWD 47,40 | 855,02K |
| 2026-09-14 | TWD 47,95 | -%1,13 | TWD 48,80 | TWD 48,80 | TWD 47,75 | 1,10M |
| 2026-09-11 | TWD 48,50 | -%1,82 | TWD 49,00 | TWD 49,25 | TWD 48,30 | 1,50M |
| 2026-09-10 | TWD 49,40 | -%1,59 | TWD 50,20 | TWD 50,70 | TWD 49,25 | 1,76M |
| 2026-09-09 | TWD 50,20 | %0,00 | TWD 50,10 | TWD 50,70 | TWD 50,00 | 1,37M |
| 2026-09-08 | TWD 50,20 | +%0,40 | TWD 50,70 | TWD 50,70 | TWD 49,70 | 1,69M |
| 2026-09-07 | TWD 50,00 | -%2,34 | TWD 51,60 | TWD 51,60 | TWD 50,00 | 2,37M |
| 2026-09-04 | TWD 51,20 | +%1,19 | TWD 51,80 | TWD 51,90 | TWD 50,40 | 2,34M |
| 2026-09-03 | TWD 50,60 | %0,00 | TWD 51,10 | TWD 52,30 | TWD 50,60 | 4,10M |
| 2026-09-02 | TWD 50,60 | -%1,36 | TWD 51,30 | TWD 51,90 | TWD 50,50 | 2,53M |
| 2026-09-01 | TWD 51,30 | +%1,38 | TWD 50,60 | TWD 51,60 | TWD 50,60 | 2,36M |
| 2026-08-31 | TWD 50,60 | -%0,78 | TWD 50,90 | TWD 52,20 | TWD 50,20 | 2,58M |
| 2026-08-28 | TWD 51,00 | +%0,59 | TWD 51,00 | TWD 51,50 | TWD 50,50 | 3,64M |
| 2026-08-27 | TWD 50,70 | +%1,20 | TWD 50,40 | TWD 50,70 | TWD 50,00 | 2,25M |
| 2026-08-26 | TWD 50,10 | -%0,99 | TWD 50,60 | TWD 51,00 | TWD 49,95 | 3,06M |
| 2026-08-25 | TWD 50,60 | +%1,61 | TWD 49,85 | TWD 51,00 | TWD 49,50 | 2,83M |
| 2026-08-24 | TWD 49,80 | -%3,11 | TWD 52,00 | TWD 52,20 | TWD 49,80 | 4,87M |
| 2026-08-21 | TWD 51,40 | +%1,18 | TWD 50,70 | TWD 52,80 | TWD 50,30 | 9,41M |
| 2026-08-20 | TWD 50,80 | +%2,01 | TWD 50,40 | TWD 51,70 | TWD 49,80 | 5,32M |
| 2026-08-19 | TWD 49,80 | -%0,60 | TWD 49,50 | TWD 50,10 | TWD 48,85 | 2,11M |
| 2026-08-18 | TWD 50,10 | +%2,66 | TWD 49,00 | TWD 50,30 | TWD 48,80 | 3,26M |
| 2026-08-17 | TWD 48,80 | +%1,24 | TWD 48,20 | TWD 49,70 | TWD 48,20 | 1,70M |
| 2026-08-14 | TWD 48,20 | -%2,23 | TWD 49,60 | TWD 49,60 | TWD 48,05 | 2,47M |
| 2026-08-13 | TWD 49,30 | %0,00 | TWD 49,80 | TWD 50,00 | TWD 49,15 | 1,88M |
| 2026-08-12 | TWD 49,30 | +%0,10 | TWD 49,65 | TWD 50,50 | TWD 49,20 | 2,24M |
| 2026-08-11 | TWD 49,25 | -%1,40 | TWD 49,50 | TWD 49,85 | TWD 48,80 | 1,86M |
| 2026-08-10 | TWD 49,95 | +%2,46 | TWD 49,70 | TWD 50,50 | TWD 49,15 | 2,73M |
| 2026-08-07 | TWD 48,75 | -%2,01 | TWD 50,20 | TWD 50,20 | TWD 48,65 | 2,04M |
| 2026-08-06 | TWD 49,75 | -%0,70 | TWD 50,00 | TWD 50,70 | TWD 49,35 | 1,75M |
| 2026-08-05 | TWD 50,10 | +%0,80 | TWD 50,50 | TWD 51,10 | TWD 50,00 | 3,09M |
| 2026-08-04 | TWD 49,70 | +%2,26 | TWD 48,30 | TWD 50,40 | TWD 47,95 | 3,29M |
| 2026-08-03 | TWD 48,60 | +%0,73 | TWD 47,50 | TWD 49,20 | TWD 47,15 | 2,92M |
| 2026-07-31 | TWD 48,25 | +%4,44 | TWD 48,45 | TWD 49,00 | TWD 47,10 | 3,15M |
| 2026-07-30 | TWD 46,20 | -%2,74 | TWD 46,70 | TWD 47,70 | TWD 46,10 | 3,02M |
| 2026-07-29 | TWD 47,50 | -%4,14 | TWD 50,20 | TWD 50,20 | TWD 46,50 | 5,40M |
| 2026-07-28 | TWD 49,55 | -%5,62 | TWD 51,00 | TWD 51,10 | TWD 48,50 | 4,33M |
| 2026-07-27 | TWD 52,50 | -%0,38 | TWD 53,50 | TWD 53,50 | TWD 50,90 | 2,24M |
| 2026-07-24 | TWD 52,70 | -%2,23 | TWD 53,80 | TWD 54,20 | TWD 52,30 | 2,66M |
| 2026-07-23 | TWD 53,90 | -%0,37 | TWD 54,50 | TWD 56,00 | TWD 53,70 | 4,76M |
| 2026-07-22 | TWD 54,10 | +%1,50 | TWD 54,80 | TWD 55,20 | TWD 53,50 | 3,47M |
| 2026-07-21 | TWD 53,30 | +%1,52 | TWD 52,70 | TWD 53,50 | TWD 51,90 | 3,50M |
| 2026-07-20 | TWD 52,50 | %0,00 | TWD 52,60 | TWD 53,50 | TWD 50,00 | 5,47M |
| 2026-07-17 | TWD 52,50 | -%6,08 | TWD 55,30 | TWD 56,40 | TWD 51,50 | 7,29M |
| 2026-07-16 | TWD 55,90 | -%1,41 | TWD 57,30 | TWD 57,30 | TWD 55,50 | 3,54M |
| 2026-07-15 | TWD 56,70 | +%0,18 | TWD 57,90 | TWD 58,30 | TWD 56,50 | 5,31M |
| 2026-07-14 | TWD 56,60 | +%1,43 | TWD 55,80 | TWD 57,00 | TWD 54,20 | 6,68M |
| 2026-07-13 | TWD 55,80 | -%5,10 | TWD 59,00 | TWD 60,50 | TWD 55,30 | 7,88M |
| 2026-07-10 | TWD 58,80 | %0,00 | TWD 58,80 | TWD 58,80 | TWD 58,80 | 0 |
| 2026-07-09 | TWD 58,80 | -%2,00 | TWD 59,60 | TWD 60,20 | TWD 58,50 | 7,12M |
| 2026-07-08 | TWD 60,00 | %0,00 | TWD 59,70 | TWD 60,50 | TWD 58,50 | 7,91M |
| 2026-07-07 | TWD 60,00 | -%2,76 | TWD 62,00 | TWD 63,30 | TWD 59,70 | 12,41M |
| 2026-07-06 | TWD 61,70 | +%1,65 | TWD 64,20 | TWD 64,20 | TWD 60,40 | 15,27M |
| 2026-07-03 | TWD 60,70 | +%6,49 | TWD 58,00 | TWD 62,20 | TWD 57,20 | 33,04M |
| 2026-07-02 | TWD 57,00 | +%9,83 | TWD 52,00 | TWD 57,00 | TWD 51,80 | 17,95M |
| 2026-07-01 | TWD 51,90 | -%2,63 | TWD 53,30 | TWD 53,70 | TWD 51,80 | 6,79M |
| 2026-06-30 | TWD 53,30 | -%1,11 | TWD 53,30 | TWD 54,30 | TWD 52,60 | 12,05M |
| 2026-06-29 | TWD 53,90 | +%0,75 | TWD 53,60 | TWD 54,40 | TWD 52,10 | 8,72M |
| 2026-06-26 | TWD 53,50 | +%1,33 | TWD 53,00 | TWD 55,90 | TWD 52,90 | 17,86M |
| 2026-06-25 | TWD 52,80 | +%1,15 | TWD 52,10 | TWD 53,10 | TWD 51,70 | 9,64M |
| 2026-06-24 | TWD 52,20 | +%5,78 | TWD 48,80 | TWD 52,50 | TWD 48,80 | 11,62M |
| 2026-06-23 | TWD 49,35 | -%4,36 | TWD 50,60 | TWD 51,10 | TWD 48,90 | 10,44M |
| 2026-06-22 | TWD 51,60 | +%2,58 | TWD 53,80 | TWD 54,40 | TWD 50,80 | 20,48M |
| 2026-06-18 | TWD 50,30 | +%9,95 | TWD 48,70 | TWD 50,30 | TWD 48,65 | 21,04M |
| 2026-06-17 | TWD 45,75 | -%0,54 | TWD 46,00 | TWD 46,40 | TWD 45,55 | 3,98M |
| 2026-06-16 | TWD 46,00 | -%2,95 | TWD 47,50 | TWD 47,85 | TWD 45,85 | 6,90M |
| 2026-06-15 | TWD 47,40 | -%1,25 | TWD 48,30 | TWD 48,70 | TWD 46,80 | 13,68M |
| 2026-06-12 | TWD 48,00 | +%5,38 | TWD 46,85 | TWD 48,20 | TWD 46,05 | 11,60M |
| 2026-06-11 | TWD 45,55 | -%2,04 | TWD 46,85 | TWD 46,85 | TWD 45,30 | 7,59M |
| 2026-06-10 | TWD 46,50 | +%2,54 | TWD 45,50 | TWD 47,95 | TWD 45,45 | 14,09M |
| 2026-06-09 | TWD 45,35 | +%2,60 | TWD 44,90 | TWD 45,65 | TWD 44,10 | 14,08M |
| 2026-06-08 | TWD 44,20 | -%9,98 | TWD 44,70 | TWD 45,55 | TWD 44,20 | 14,13M |
| 2026-06-05 | TWD 49,10 | +%3,04 | TWD 47,00 | TWD 49,95 | TWD 46,60 | 42,78M |
| 2026-06-04 | TWD 47,65 | +%9,92 | TWD 45,80 | TWD 47,65 | TWD 44,50 | 33,66M |
| 2026-06-03 | TWD 43,35 | +%9,89 | TWD 39,90 | TWD 43,35 | TWD 39,60 | 20,29M |
| 2026-06-02 | TWD 39,45 | +%2,20 | TWD 38,60 | TWD 39,65 | TWD 38,10 | 3,54M |
| 2026-06-01 | TWD 38,60 | +%1,05 | TWD 38,30 | TWD 38,90 | TWD 38,00 | 2,35M |
| 2026-05-29 | TWD 38,20 | +%4,66 | TWD 37,00 | TWD 38,30 | TWD 36,90 | 2,53M |
| 2026-05-28 | TWD 36,50 | -%5,07 | TWD 37,10 | TWD 37,70 | TWD 36,50 | 3,39M |
| 2026-05-27 | TWD 38,45 | +%0,39 | TWD 38,50 | TWD 38,75 | TWD 38,20 | 2,41M |