Ho Tung Chemical Corp. 1714
TWSE · Tayvan · Proses Endüstrileri
TWD 16,85+0,65 (+%4,01)
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 16,85 | +%4,01 | TWD 16,20 | TWD 17,45 | TWD 16,20 | 17,60M |
| 2026-10-01 | TWD 16,20 | -%1,82 | TWD 16,60 | TWD 16,60 | TWD 16,20 | 6,23M |
| 2026-09-30 | TWD 16,50 | +%4,76 | TWD 16,00 | TWD 16,70 | TWD 16,00 | 12,60M |
| 2026-09-29 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,90 | TWD 15,60 | 3,58M |
| 2026-09-24 | TWD 15,75 | -%0,32 | TWD 15,80 | TWD 16,00 | TWD 15,55 | 4,03M |
| 2026-09-23 | TWD 15,80 | -%1,86 | TWD 16,20 | TWD 16,25 | TWD 15,80 | 5,37M |
| 2026-09-22 | TWD 16,10 | +%0,94 | TWD 16,20 | TWD 16,20 | TWD 15,95 | 7,37M |
| 2026-09-21 | TWD 15,95 | +%1,59 | TWD 15,70 | TWD 16,05 | TWD 15,55 | 6,23M |
| 2026-09-18 | TWD 15,70 | -%2,18 | TWD 16,25 | TWD 16,25 | TWD 15,65 | 7,63M |
| 2026-09-17 | TWD 16,05 | +%2,88 | TWD 15,65 | TWD 16,25 | TWD 15,55 | 10,34M |
| 2026-09-16 | TWD 15,60 | +%2,97 | TWD 15,25 | TWD 15,65 | TWD 15,20 | 5,84M |
| 2026-09-15 | TWD 15,15 | +%1,34 | TWD 14,90 | TWD 15,35 | TWD 14,90 | 5,05M |
| 2026-09-14 | TWD 14,95 | -%2,61 | TWD 14,70 | TWD 15,15 | TWD 14,65 | 13,19M |
| 2026-09-11 | TWD 15,35 | -%6,97 | TWD 15,65 | TWD 15,85 | TWD 15,30 | 19,65M |
| 2026-09-10 | TWD 16,50 | -%1,79 | TWD 16,75 | TWD 16,75 | TWD 16,45 | 5,37M |
| 2026-09-09 | TWD 16,80 | +%3,38 | TWD 16,30 | TWD 16,85 | TWD 16,30 | 7,51M |
| 2026-09-08 | TWD 16,25 | -%1,22 | TWD 16,50 | TWD 16,60 | TWD 16,25 | 5,00M |
| 2026-09-07 | TWD 16,45 | -%1,20 | TWD 16,75 | TWD 16,75 | TWD 16,35 | 7,87M |
| 2026-09-04 | TWD 16,65 | +%0,60 | TWD 16,75 | TWD 16,85 | TWD 16,25 | 9,30M |
| 2026-09-03 | TWD 16,55 | -%4,61 | TWD 17,40 | TWD 17,75 | TWD 16,55 | 21,20M |
| 2026-09-02 | TWD 17,35 | -%6,47 | TWD 18,55 | TWD 18,55 | TWD 17,20 | 56,74M |
| 2026-09-01 | TWD 18,55 | +%9,76 | TWD 17,65 | TWD 18,55 | TWD 17,55 | 30,52M |
| 2026-08-31 | TWD 16,90 | +%1,20 | TWD 16,55 | TWD 16,95 | TWD 16,55 | 9,93M |
| 2026-08-28 | TWD 16,70 | +%0,91 | TWD 16,75 | TWD 16,90 | TWD 16,55 | 8,07M |
| 2026-08-27 | TWD 16,55 | %0,00 | TWD 16,80 | TWD 17,15 | TWD 16,50 | 12,37M |
| 2026-08-26 | TWD 16,55 | +%0,30 | TWD 16,45 | TWD 16,70 | TWD 16,40 | 6,04M |
| 2026-08-25 | TWD 16,50 | -%0,90 | TWD 16,55 | TWD 16,60 | TWD 15,95 | 10,02M |
| 2026-08-24 | TWD 16,65 | -%2,06 | TWD 17,05 | TWD 17,15 | TWD 16,50 | 12,87M |
| 2026-08-21 | TWD 17,00 | %0,00 | TWD 17,00 | TWD 17,35 | TWD 16,85 | 12,78M |
| 2026-08-20 | TWD 17,00 | +%1,49 | TWD 16,90 | TWD 17,20 | TWD 16,85 | 10,21M |
| 2026-08-19 | TWD 16,75 | -%0,89 | TWD 16,65 | TWD 16,95 | TWD 16,55 | 7,74M |
| 2026-08-18 | TWD 16,90 | -%1,46 | TWD 17,20 | TWD 17,30 | TWD 16,55 | 13,47M |
| 2026-08-17 | TWD 17,15 | +%4,57 | TWD 16,75 | TWD 17,50 | TWD 16,50 | 23,93M |
| 2026-08-14 | TWD 16,40 | -%1,80 | TWD 16,70 | TWD 17,10 | TWD 16,25 | 17,09M |
| 2026-08-13 | TWD 16,70 | -%4,02 | TWD 17,40 | TWD 17,55 | TWD 16,55 | 28,60M |
| 2026-08-12 | TWD 17,40 | +%4,50 | TWD 16,65 | TWD 17,50 | TWD 16,65 | 24,71M |
| 2026-08-11 | TWD 16,65 | %0,00 | TWD 16,45 | TWD 17,20 | TWD 16,25 | 23,01M |
| 2026-08-10 | TWD 16,65 | +%5,71 | TWD 16,00 | TWD 17,25 | TWD 15,95 | 35,75M |
| 2026-08-07 | TWD 15,75 | -%2,78 | TWD 17,00 | TWD 17,00 | TWD 15,50 | 47,23M |
| 2026-08-06 | TWD 16,20 | +%9,83 | TWD 15,95 | TWD 16,20 | TWD 15,90 | 19,05M |
| 2026-08-05 | TWD 14,75 | +%1,37 | TWD 15,15 | TWD 15,30 | TWD 14,60 | 17,41M |
| 2026-08-04 | TWD 14,55 | +%1,39 | TWD 14,35 | TWD 14,55 | TWD 13,65 | 21,32M |
| 2026-08-03 | TWD 14,35 | +%9,96 | TWD 13,05 | TWD 14,35 | TWD 12,95 | 18,75M |
| 2026-07-31 | TWD 13,05 | +%3,57 | TWD 13,85 | TWD 13,85 | TWD 12,75 | 14,73M |
| 2026-07-30 | TWD 12,60 | -%4,55 | TWD 13,00 | TWD 13,25 | TWD 12,45 | 13,74M |
| 2026-07-29 | TWD 13,20 | -%3,30 | TWD 13,85 | TWD 13,85 | TWD 12,80 | 17,90M |
| 2026-07-28 | TWD 13,65 | -%5,54 | TWD 14,20 | TWD 14,20 | TWD 13,55 | 13,80M |
| 2026-07-27 | TWD 14,45 | -%3,02 | TWD 14,80 | TWD 14,95 | TWD 14,05 | 16,29M |
| 2026-07-24 | TWD 14,90 | -%3,56 | TWD 15,35 | TWD 15,45 | TWD 14,85 | 10,28M |
| 2026-07-23 | TWD 15,45 | -%1,59 | TWD 16,00 | TWD 16,15 | TWD 15,10 | 12,53M |
| 2026-07-22 | TWD 15,70 | +%3,29 | TWD 15,35 | TWD 16,15 | TWD 15,25 | 21,58M |
| 2026-07-21 | TWD 15,20 | +%1,33 | TWD 15,55 | TWD 15,55 | TWD 14,80 | 15,46M |
| 2026-07-20 | TWD 15,00 | -%1,96 | TWD 15,55 | TWD 15,60 | TWD 14,50 | 20,66M |
| 2026-07-17 | TWD 15,30 | -%5,56 | TWD 15,85 | TWD 15,95 | TWD 15,15 | 22,93M |
| 2026-07-16 | TWD 16,20 | -%2,99 | TWD 16,65 | TWD 16,75 | TWD 16,10 | 14,28M |
| 2026-07-15 | TWD 16,70 | -%2,05 | TWD 17,35 | TWD 17,35 | TWD 16,30 | 22,49M |
| 2026-07-14 | TWD 17,05 | +%2,40 | TWD 16,45 | TWD 17,60 | TWD 16,15 | 46,77M |
| 2026-07-13 | TWD 16,65 | -%3,48 | TWD 17,50 | TWD 18,25 | TWD 16,45 | 38,84M |
| 2026-07-10 | TWD 17,25 | %0,00 | TWD 17,25 | TWD 17,25 | TWD 17,25 | 0 |
| 2026-07-09 | TWD 17,25 | -%2,82 | TWD 17,90 | TWD 17,95 | TWD 17,15 | 22,60M |
| 2026-07-08 | TWD 17,75 | -%5,84 | TWD 18,55 | TWD 19,05 | TWD 17,50 | 46,99M |
| 2026-07-07 | TWD 18,85 | -%9,81 | TWD 20,60 | TWD 21,30 | TWD 18,85 | 77,80M |
| 2026-07-06 | TWD 20,90 | -%8,13 | TWD 25,00 | TWD 25,00 | TWD 20,55 | 140,91M |
| 2026-07-03 | TWD 22,75 | +%9,90 | TWD 21,00 | TWD 22,75 | TWD 21,00 | 16,58M |
| 2026-07-02 | TWD 20,70 | +%7,25 | TWD 19,10 | TWD 20,70 | TWD 19,10 | 10,25M |
| 2026-07-01 | TWD 19,30 | -%1,78 | TWD 20,00 | TWD 20,40 | TWD 19,30 | 10,14M |
| 2026-06-30 | TWD 19,65 | +%3,97 | TWD 19,60 | TWD 19,80 | TWD 19,35 | 9,17M |
| 2026-06-29 | TWD 18,90 | +%1,89 | TWD 18,20 | TWD 19,40 | TWD 18,20 | 7,13M |
| 2026-06-26 | TWD 18,55 | +%0,27 | TWD 18,60 | TWD 18,75 | TWD 18,00 | 7,38M |
| 2026-06-25 | TWD 18,50 | -%2,89 | TWD 19,45 | TWD 19,55 | TWD 18,50 | 12,23M |
| 2026-06-24 | TWD 19,05 | +%6,72 | TWD 18,20 | TWD 19,20 | TWD 18,20 | 13,39M |
| 2026-06-23 | TWD 17,85 | -%2,72 | TWD 18,00 | TWD 18,00 | TWD 17,05 | 21,50M |
| 2026-06-22 | TWD 18,35 | -%9,83 | TWD 19,80 | TWD 19,80 | TWD 18,35 | 25,99M |
| 2026-06-18 | TWD 20,35 | +%5,71 | TWD 20,05 | TWD 20,70 | TWD 20,05 | 31,71M |
| 2026-06-17 | TWD 19,25 | +%7,24 | TWD 18,00 | TWD 19,25 | TWD 18,00 | 26,62M |
| 2026-06-16 | TWD 17,95 | +%7,49 | TWD 17,40 | TWD 18,20 | TWD 16,80 | 32,47M |
| 2026-06-15 | TWD 16,70 | +%9,87 | TWD 16,00 | TWD 16,70 | TWD 16,00 | 50,39M |
| 2026-06-12 | TWD 15,20 | +%5,56 | TWD 14,95 | TWD 15,70 | TWD 14,15 | 132,41M |
| 2026-06-11 | TWD 14,40 | +%9,92 | TWD 13,95 | TWD 14,40 | TWD 13,30 | 98,27M |
| 2026-06-10 | TWD 13,10 | -%5,76 | TWD 14,25 | TWD 14,70 | TWD 12,90 | 110,33M |
| 2026-06-09 | TWD 13,90 | +%9,88 | TWD 13,90 | TWD 13,90 | TWD 13,90 | 14,76M |
| 2026-06-08 | TWD 12,65 | +%10,00 | TWD 12,65 | TWD 12,65 | TWD 12,65 | 19,04M |
| 2026-06-05 | TWD 11,50 | -%4,96 | TWD 12,10 | TWD 12,15 | TWD 10,90 | 64,75M |
| 2026-06-04 | TWD 12,10 | +%10,00 | TWD 11,90 | TWD 12,10 | TWD 11,60 | 39,04M |
| 2026-06-03 | TWD 11,00 | +%10,00 | TWD 10,10 | TWD 11,00 | TWD 10,05 | 48,63M |
| 2026-06-02 | TWD 10,00 | +%1,94 | TWD 9,89 | TWD 10,10 | TWD 9,77 | 8,87M |
| 2026-06-01 | TWD 9,81 | +%3,26 | TWD 9,66 | TWD 9,96 | TWD 9,51 | 8,10M |
| 2026-05-29 | TWD 9,50 | +%1,39 | TWD 9,45 | TWD 9,54 | TWD 9,39 | 2,47M |
| 2026-05-28 | TWD 9,37 | -%0,32 | TWD 9,46 | TWD 9,48 | TWD 9,30 | 2,54M |
| 2026-05-27 | TWD 9,40 | -%1,16 | TWD 9,60 | TWD 9,62 | TWD 9,37 | 4,27M |