Everlight Chemical Industrial Corporation 1711
TWSE · Tayvan · Proses Endüstrileri
TWD 42,30+1,75 (+%4,32)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 42,30 | +%4,32 | TWD 40,65 | TWD 42,45 | TWD 40,50 | 6,10M |
| 2026-10-01 | TWD 40,55 | -%0,86 | TWD 41,10 | TWD 41,10 | TWD 39,85 | 2,67M |
| 2026-09-30 | TWD 40,90 | +%0,86 | TWD 41,00 | TWD 41,55 | TWD 40,60 | 4,66M |
| 2026-09-29 | TWD 40,55 | +%5,05 | TWD 38,65 | TWD 40,75 | TWD 38,65 | 5,01M |
| 2026-09-24 | TWD 38,60 | -%0,77 | TWD 39,05 | TWD 39,50 | TWD 38,15 | 1,93M |
| 2026-09-23 | TWD 38,90 | +%0,52 | TWD 39,30 | TWD 40,20 | TWD 38,80 | 2,50M |
| 2026-09-22 | TWD 38,70 | -%1,78 | TWD 39,80 | TWD 39,90 | TWD 38,65 | 2,79M |
| 2026-09-21 | TWD 39,40 | %0,00 | TWD 39,65 | TWD 39,95 | TWD 39,35 | 2,08M |
| 2026-09-18 | TWD 39,40 | -%0,51 | TWD 40,15 | TWD 40,20 | TWD 39,10 | 2,61M |
| 2026-09-17 | TWD 39,60 | +%0,89 | TWD 39,70 | TWD 40,80 | TWD 39,60 | 3,66M |
| 2026-09-16 | TWD 39,25 | +%3,02 | TWD 38,50 | TWD 39,80 | TWD 38,20 | 2,91M |
| 2026-09-15 | TWD 38,10 | +%0,40 | TWD 37,95 | TWD 39,10 | TWD 37,95 | 2,80M |
| 2026-09-14 | TWD 37,95 | -%1,30 | TWD 37,95 | TWD 38,15 | TWD 37,05 | 2,52M |
| 2026-09-11 | TWD 38,45 | -%1,54 | TWD 38,20 | TWD 39,00 | TWD 38,10 | 2,37M |
| 2026-09-10 | TWD 39,05 | -%2,01 | TWD 40,00 | TWD 40,25 | TWD 39,05 | 2,42M |
| 2026-09-09 | TWD 39,85 | +%0,89 | TWD 39,65 | TWD 40,40 | TWD 39,25 | 2,06M |
| 2026-09-08 | TWD 39,50 | -%3,42 | TWD 41,30 | TWD 41,35 | TWD 39,40 | 3,87M |
| 2026-09-07 | TWD 40,90 | -%3,31 | TWD 42,50 | TWD 42,50 | TWD 40,70 | 4,46M |
| 2026-09-04 | TWD 42,30 | +%1,81 | TWD 42,35 | TWD 42,65 | TWD 40,50 | 3,86M |
| 2026-09-03 | TWD 41,55 | -%4,26 | TWD 43,40 | TWD 44,25 | TWD 41,40 | 3,99M |
| 2026-09-02 | TWD 43,40 | -%1,36 | TWD 43,70 | TWD 44,45 | TWD 43,25 | 2,91M |
| 2026-09-01 | TWD 44,00 | +%1,50 | TWD 44,05 | TWD 44,70 | TWD 43,40 | 4,98M |
| 2026-08-31 | TWD 43,35 | -%1,25 | TWD 43,90 | TWD 44,65 | TWD 43,05 | 5,34M |
| 2026-08-28 | TWD 43,90 | +%0,92 | TWD 43,55 | TWD 45,20 | TWD 43,25 | 7,34M |
| 2026-08-27 | TWD 43,50 | -%1,58 | TWD 44,40 | TWD 48,40 | TWD 43,20 | 21,76M |
| 2026-08-26 | TWD 44,20 | +%7,15 | TWD 42,50 | TWD 44,20 | TWD 42,25 | 10,74M |
| 2026-08-25 | TWD 41,25 | -%0,36 | TWD 40,90 | TWD 41,40 | TWD 40,05 | 3,14M |
| 2026-08-24 | TWD 41,40 | +%3,24 | TWD 40,25 | TWD 42,90 | TWD 39,80 | 8,60M |
| 2026-08-21 | TWD 40,10 | +%1,91 | TWD 39,10 | TWD 41,20 | TWD 38,70 | 4,52M |
| 2026-08-20 | TWD 39,35 | +%3,69 | TWD 38,65 | TWD 39,60 | TWD 38,50 | 2,48M |
| 2026-08-19 | TWD 37,95 | -%1,30 | TWD 37,95 | TWD 38,95 | TWD 37,70 | 2,83M |
| 2026-08-18 | TWD 38,45 | -%2,78 | TWD 39,20 | TWD 39,40 | TWD 38,35 | 3,01M |
| 2026-08-17 | TWD 39,55 | +%2,73 | TWD 38,55 | TWD 39,85 | TWD 38,50 | 3,63M |
| 2026-08-14 | TWD 38,50 | -%3,02 | TWD 40,00 | TWD 40,15 | TWD 38,15 | 4,71M |
| 2026-08-13 | TWD 39,70 | +%1,15 | TWD 39,50 | TWD 39,95 | TWD 39,00 | 4,80M |
| 2026-08-12 | TWD 39,25 | +%3,70 | TWD 38,20 | TWD 40,30 | TWD 38,05 | 10,10M |
| 2026-08-11 | TWD 37,85 | -%0,53 | TWD 37,90 | TWD 39,30 | TWD 37,15 | 12,67M |
| 2026-08-10 | TWD 38,05 | +%9,97 | TWD 35,80 | TWD 38,05 | TWD 35,00 | 2,76M |
| 2026-08-07 | TWD 34,60 | -%2,54 | TWD 35,35 | TWD 35,85 | TWD 34,50 | 1,80M |
| 2026-08-06 | TWD 35,50 | +%0,28 | TWD 35,00 | TWD 35,65 | TWD 34,05 | 1,97M |
| 2026-08-05 | TWD 35,40 | +%3,36 | TWD 35,10 | TWD 36,20 | TWD 34,90 | 3,07M |
| 2026-08-04 | TWD 34,25 | +%5,22 | TWD 32,00 | TWD 34,25 | TWD 31,85 | 2,76M |
| 2026-08-03 | TWD 32,55 | +%2,36 | TWD 31,20 | TWD 33,15 | TWD 31,00 | 3,18M |
| 2026-07-31 | TWD 31,80 | +%8,90 | TWD 31,70 | TWD 31,90 | TWD 31,10 | 4,16M |
| 2026-07-30 | TWD 29,20 | -%7,15 | TWD 31,45 | TWD 31,80 | TWD 28,80 | 6,98M |
| 2026-07-29 | TWD 31,45 | -%3,68 | TWD 32,80 | TWD 33,20 | TWD 29,90 | 10,27M |
| 2026-07-28 | TWD 32,65 | -%7,77 | TWD 34,00 | TWD 34,15 | TWD 32,55 | 5,83M |
| 2026-07-27 | TWD 35,40 | -%0,70 | TWD 35,80 | TWD 36,00 | TWD 34,25 | 5,03M |
| 2026-07-24 | TWD 35,65 | -%5,31 | TWD 37,50 | TWD 37,50 | TWD 35,65 | 3,69M |
| 2026-07-23 | TWD 37,65 | %0,00 | TWD 38,15 | TWD 38,50 | TWD 36,60 | 2,92M |
| 2026-07-22 | TWD 37,65 | -%0,13 | TWD 38,25 | TWD 39,10 | TWD 37,55 | 3,20M |
| 2026-07-21 | TWD 37,70 | +%2,59 | TWD 37,30 | TWD 37,95 | TWD 36,80 | 3,38M |
| 2026-07-20 | TWD 36,75 | -%7,08 | TWD 39,10 | TWD 39,55 | TWD 36,00 | 6,65M |
| 2026-07-17 | TWD 39,55 | -%9,91 | TWD 42,00 | TWD 42,50 | TWD 39,55 | 12,94M |
| 2026-07-16 | TWD 43,90 | +%0,34 | TWD 43,35 | TWD 44,65 | TWD 42,40 | 7,21M |
| 2026-07-15 | TWD 43,75 | +%4,54 | TWD 42,30 | TWD 44,45 | TWD 41,70 | 6,19M |
| 2026-07-14 | TWD 41,85 | -%0,12 | TWD 41,90 | TWD 42,20 | TWD 39,00 | 8,81M |
| 2026-07-13 | TWD 41,90 | -%2,10 | TWD 43,50 | TWD 44,90 | TWD 41,85 | 6,08M |
| 2026-07-10 | TWD 42,80 | %0,00 | TWD 42,80 | TWD 42,80 | TWD 42,80 | 0 |
| 2026-07-09 | TWD 42,80 | -%0,93 | TWD 43,20 | TWD 43,70 | TWD 42,40 | 4,28M |
| 2026-07-08 | TWD 43,20 | -%0,23 | TWD 43,50 | TWD 43,95 | TWD 41,65 | 5,48M |
| 2026-07-07 | TWD 43,30 | -%8,55 | TWD 47,85 | TWD 47,85 | TWD 43,15 | 13,85M |
| 2026-07-06 | TWD 47,35 | +%3,61 | TWD 46,30 | TWD 49,75 | TWD 46,25 | 18,68M |
| 2026-07-03 | TWD 45,70 | +%1,11 | TWD 44,70 | TWD 46,80 | TWD 44,55 | 8,04M |
| 2026-07-02 | TWD 45,20 | +%2,73 | TWD 43,40 | TWD 45,70 | TWD 43,15 | 4,23M |
| 2026-07-01 | TWD 44,00 | -%2,00 | TWD 45,80 | TWD 46,20 | TWD 43,90 | 5,28M |
| 2026-06-30 | TWD 44,90 | +%2,98 | TWD 44,40 | TWD 45,45 | TWD 44,25 | 3,71M |
| 2026-06-29 | TWD 43,60 | +%2,47 | TWD 42,80 | TWD 44,15 | TWD 42,10 | 5,28M |
| 2026-06-26 | TWD 42,55 | -%8,10 | TWD 46,10 | TWD 46,25 | TWD 42,50 | 8,38M |
| 2026-06-25 | TWD 46,30 | -%2,94 | TWD 48,55 | TWD 49,20 | TWD 46,30 | 7,05M |
| 2026-06-24 | TWD 47,70 | +%1,49 | TWD 46,10 | TWD 49,50 | TWD 45,85 | 10,05M |
| 2026-06-23 | TWD 47,00 | -%5,15 | TWD 49,80 | TWD 49,80 | TWD 46,05 | 14,05M |
| 2026-06-22 | TWD 49,55 | +%9,38 | TWD 46,00 | TWD 49,80 | TWD 45,35 | 22,48M |
| 2026-06-18 | TWD 45,30 | +%1,91 | TWD 44,45 | TWD 46,70 | TWD 44,35 | 8,18M |
| 2026-06-17 | TWD 44,45 | +%3,01 | TWD 43,15 | TWD 45,00 | TWD 42,70 | 5,27M |
| 2026-06-16 | TWD 43,15 | -%3,25 | TWD 45,40 | TWD 45,75 | TWD 43,10 | 5,45M |
| 2026-06-15 | TWD 44,60 | +%3,00 | TWD 44,45 | TWD 45,00 | TWD 44,00 | 5,18M |
| 2026-06-12 | TWD 43,30 | +%2,61 | TWD 43,40 | TWD 44,00 | TWD 42,80 | 5,70M |
| 2026-06-11 | TWD 42,20 | -%0,24 | TWD 41,90 | TWD 42,95 | TWD 40,30 | 8,92M |
| 2026-06-10 | TWD 42,30 | -%5,16 | TWD 45,60 | TWD 46,65 | TWD 42,20 | 10,73M |
| 2026-06-09 | TWD 44,60 | +%0,34 | TWD 44,85 | TWD 45,30 | TWD 43,50 | 7,30M |
| 2026-06-08 | TWD 44,45 | -%6,32 | TWD 42,75 | TWD 44,85 | TWD 42,75 | 15,26M |
| 2026-06-05 | TWD 47,45 | -%1,25 | TWD 48,05 | TWD 48,05 | TWD 44,75 | 12,14M |
| 2026-06-04 | TWD 48,05 | +%1,37 | TWD 47,50 | TWD 51,10 | TWD 47,50 | 22,80M |
| 2026-06-03 | TWD 47,40 | -%1,15 | TWD 47,95 | TWD 48,45 | TWD 47,00 | 8,84M |
| 2026-06-02 | TWD 47,95 | -%2,84 | TWD 49,70 | TWD 50,10 | TWD 47,00 | 11,58M |
| 2026-06-01 | TWD 49,35 | +%0,51 | TWD 49,10 | TWD 51,30 | TWD 49,00 | 12,31M |
| 2026-05-29 | TWD 49,10 | +%0,31 | TWD 49,00 | TWD 49,90 | TWD 48,35 | 10,41M |
| 2026-05-28 | TWD 48,95 | -%4,02 | TWD 51,20 | TWD 51,40 | TWD 48,25 | 14,27M |
| 2026-05-27 | TWD 51,00 | +%0,59 | TWD 51,30 | TWD 53,30 | TWD 50,00 | 18,16M |