Eternal Materials Co., Ltd. 1717
TWSE · Tayvan · Proses Endüstrileri
TWD 74,30+0,80 (+%1,09)
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 74,70 | +%1,63 | TWD 74,00 | TWD 76,00 | TWD 73,70 | 8,24M |
| 2026-10-01 | TWD 73,50 | -%0,68 | TWD 74,60 | TWD 74,90 | TWD 73,20 | 7,18M |
| 2026-09-30 | TWD 74,00 | +%2,07 | TWD 73,30 | TWD 75,00 | TWD 73,20 | 11,59M |
| 2026-09-29 | TWD 72,50 | +%1,54 | TWD 71,40 | TWD 73,10 | TWD 71,40 | 6,90M |
| 2026-09-24 | TWD 71,40 | +%0,42 | TWD 72,00 | TWD 72,00 | TWD 70,30 | 4,27M |
| 2026-09-23 | TWD 71,10 | +%0,14 | TWD 71,70 | TWD 72,30 | TWD 70,80 | 4,92M |
| 2026-09-22 | TWD 71,00 | -%0,98 | TWD 72,60 | TWD 72,90 | TWD 71,00 | 4,39M |
| 2026-09-21 | TWD 71,70 | +%0,42 | TWD 72,20 | TWD 72,80 | TWD 71,60 | 3,87M |
| 2026-09-18 | TWD 71,40 | +%0,14 | TWD 72,00 | TWD 72,50 | TWD 70,80 | 6,69M |
| 2026-09-17 | TWD 71,30 | +%0,85 | TWD 71,70 | TWD 72,30 | TWD 71,20 | 6,10M |
| 2026-09-16 | TWD 70,70 | +%3,82 | TWD 68,80 | TWD 71,30 | TWD 68,80 | 7,01M |
| 2026-09-15 | TWD 68,10 | -%1,59 | TWD 69,20 | TWD 69,50 | TWD 68,10 | 4,57M |
| 2026-09-14 | TWD 69,20 | -%2,40 | TWD 70,40 | TWD 70,40 | TWD 68,20 | 8,37M |
| 2026-09-11 | TWD 70,90 | -%1,12 | TWD 70,50 | TWD 71,60 | TWD 70,20 | 4,83M |
| 2026-09-10 | TWD 71,70 | -%0,83 | TWD 72,30 | TWD 73,20 | TWD 71,40 | 6,86M |
| 2026-09-09 | TWD 72,30 | %0,00 | TWD 72,10 | TWD 72,90 | TWD 72,00 | 5,96M |
| 2026-09-08 | TWD 72,30 | -%1,63 | TWD 73,60 | TWD 73,70 | TWD 72,10 | 7,71M |
| 2026-09-07 | TWD 73,50 | -%3,42 | TWD 77,70 | TWD 77,90 | TWD 73,10 | 16,98M |
| 2026-09-04 | TWD 76,10 | -%0,91 | TWD 78,00 | TWD 78,50 | TWD 73,10 | 23,41M |
| 2026-09-03 | TWD 76,80 | -%4,95 | TWD 80,60 | TWD 82,60 | TWD 76,60 | 18,62M |
| 2026-09-02 | TWD 80,80 | -%4,60 | TWD 84,50 | TWD 84,50 | TWD 80,00 | 25,10M |
| 2026-09-01 | TWD 84,70 | +%2,67 | TWD 83,50 | TWD 85,50 | TWD 81,00 | 52,16M |
| 2026-08-31 | TWD 82,50 | +%6,18 | TWD 77,60 | TWD 84,50 | TWD 76,40 | 52,83M |
| 2026-08-28 | TWD 77,70 | +%2,51 | TWD 76,50 | TWD 79,40 | TWD 75,20 | 28,86M |
| 2026-08-27 | TWD 75,80 | +%5,42 | TWD 72,80 | TWD 78,90 | TWD 72,60 | 33,56M |
| 2026-08-26 | TWD 71,90 | +%0,28 | TWD 72,50 | TWD 73,30 | TWD 71,80 | 7,60M |
| 2026-08-25 | TWD 71,70 | +%0,56 | TWD 70,50 | TWD 71,70 | TWD 70,10 | 3,67M |
| 2026-08-24 | TWD 71,30 | -%0,42 | TWD 71,90 | TWD 72,70 | TWD 70,60 | 6,40M |
| 2026-08-21 | TWD 71,60 | +%1,99 | TWD 70,30 | TWD 72,00 | TWD 69,70 | 6,69M |
| 2026-08-20 | TWD 70,20 | +%0,86 | TWD 71,10 | TWD 71,80 | TWD 69,70 | 5,85M |
| 2026-08-19 | TWD 69,60 | -%1,28 | TWD 69,00 | TWD 72,80 | TWD 68,80 | 8,88M |
| 2026-08-18 | TWD 70,50 | -%1,81 | TWD 72,10 | TWD 72,20 | TWD 69,60 | 7,43M |
| 2026-08-17 | TWD 71,80 | +%0,14 | TWD 71,30 | TWD 73,60 | TWD 70,50 | 10,27M |
| 2026-08-14 | TWD 71,70 | -%8,31 | TWD 79,10 | TWD 79,20 | TWD 71,50 | 30,67M |
| 2026-08-13 | TWD 78,20 | -%0,51 | TWD 78,70 | TWD 79,80 | TWD 77,40 | 27,98M |
| 2026-08-12 | TWD 78,60 | +%9,32 | TWD 72,50 | TWD 79,00 | TWD 72,30 | 44,18M |
| 2026-08-11 | TWD 71,90 | +%2,71 | TWD 69,50 | TWD 73,50 | TWD 68,90 | 17,95M |
| 2026-08-10 | TWD 70,00 | +%5,74 | TWD 67,70 | TWD 70,50 | TWD 67,10 | 13,43M |
| 2026-08-07 | TWD 66,20 | %0,00 | TWD 66,50 | TWD 67,50 | TWD 66,00 | 5,51M |
| 2026-08-06 | TWD 66,20 | -%0,45 | TWD 67,00 | TWD 67,20 | TWD 65,40 | 7,40M |
| 2026-08-05 | TWD 66,50 | +%4,56 | TWD 65,00 | TWD 67,50 | TWD 64,90 | 10,48M |
| 2026-08-04 | TWD 63,60 | +%3,08 | TWD 61,00 | TWD 63,80 | TWD 60,90 | 7,06M |
| 2026-08-03 | TWD 61,70 | +%3,01 | TWD 59,70 | TWD 63,10 | TWD 59,20 | 7,58M |
| 2026-07-31 | TWD 59,90 | +%7,54 | TWD 60,00 | TWD 60,90 | TWD 59,40 | 10,93M |
| 2026-07-30 | TWD 55,70 | +%1,64 | TWD 53,70 | TWD 57,80 | TWD 53,70 | 14,49M |
| 2026-07-29 | TWD 54,80 | -%5,19 | TWD 59,00 | TWD 59,80 | TWD 52,80 | 16,55M |
| 2026-07-28 | TWD 57,80 | -%5,71 | TWD 59,00 | TWD 62,10 | TWD 57,80 | 15,16M |
| 2026-07-27 | TWD 61,30 | +%1,83 | TWD 61,40 | TWD 61,50 | TWD 59,20 | 8,12M |
| 2026-07-24 | TWD 60,20 | -%3,06 | TWD 61,50 | TWD 61,80 | TWD 60,10 | 7,99M |
| 2026-07-23 | TWD 62,10 | -%0,80 | TWD 63,50 | TWD 64,20 | TWD 61,40 | 7,16M |
| 2026-07-22 | TWD 62,60 | -%0,95 | TWD 64,80 | TWD 65,00 | TWD 62,40 | 10,58M |
| 2026-07-21 | TWD 63,20 | +%1,77 | TWD 62,50 | TWD 63,90 | TWD 62,30 | 7,46M |
| 2026-07-20 | TWD 62,10 | -%3,72 | TWD 64,30 | TWD 65,20 | TWD 59,70 | 12,96M |
| 2026-07-17 | TWD 64,50 | -%8,90 | TWD 68,60 | TWD 69,30 | TWD 64,10 | 18,30M |
| 2026-07-16 | TWD 70,80 | -%0,98 | TWD 71,50 | TWD 72,10 | TWD 69,50 | 6,31M |
| 2026-07-15 | TWD 71,50 | +%2,14 | TWD 70,50 | TWD 72,20 | TWD 70,30 | 9,28M |
| 2026-07-14 | TWD 70,00 | -%3,58 | TWD 72,90 | TWD 72,90 | TWD 66,60 | 18,76M |
| 2026-07-13 | TWD 72,60 | -%1,63 | TWD 74,60 | TWD 76,20 | TWD 71,80 | 12,85M |
| 2026-07-10 | TWD 73,80 | %0,00 | TWD 73,80 | TWD 73,80 | TWD 73,80 | 0 |
| 2026-07-09 | TWD 73,80 | -%3,78 | TWD 77,30 | TWD 77,40 | TWD 73,70 | 16,30M |
| 2026-07-08 | TWD 76,70 | -%0,52 | TWD 78,40 | TWD 78,50 | TWD 73,30 | 19,90M |
| 2026-07-07 | TWD 77,10 | -%9,72 | TWD 86,80 | TWD 86,90 | TWD 76,90 | 55,52M |
| 2026-07-06 | TWD 85,40 | +%4,66 | TWD 82,40 | TWD 88,60 | TWD 80,70 | 102,51M |
| 2026-07-03 | TWD 81,60 | +%9,97 | TWD 73,10 | TWD 81,60 | TWD 73,10 | 59,81M |
| 2026-07-02 | TWD 74,20 | +%3,20 | TWD 71,50 | TWD 74,30 | TWD 70,80 | 8,03M |
| 2026-07-01 | TWD 71,90 | -%2,84 | TWD 75,40 | TWD 75,60 | TWD 71,70 | 8,89M |
| 2026-06-30 | TWD 74,00 | +%1,51 | TWD 74,10 | TWD 75,40 | TWD 73,70 | 10,51M |
| 2026-06-29 | TWD 72,90 | +%5,12 | TWD 71,00 | TWD 73,70 | TWD 70,50 | 10,13M |
| 2026-06-26 | TWD 69,35 | -%8,43 | TWD 76,24 | TWD 76,24 | TWD 69,35 | 17,41M |
| 2026-06-25 | TWD 75,74 | +%2,71 | TWD 74,64 | TWD 78,53 | TWD 74,34 | 21,83M |
| 2026-06-24 | TWD 73,74 | +%3,07 | TWD 71,05 | TWD 75,04 | TWD 70,55 | 12,50M |
| 2026-06-23 | TWD 71,55 | -%4,02 | TWD 74,74 | TWD 76,04 | TWD 71,15 | 11,07M |
| 2026-06-22 | TWD 74,54 | +%2,96 | TWD 72,94 | TWD 75,04 | TWD 72,64 | 15,10M |
| 2026-06-18 | TWD 72,40 | +%1,83 | TWD 71,70 | TWD 73,80 | TWD 71,50 | 10,77M |
| 2026-06-17 | TWD 71,10 | +%1,57 | TWD 69,60 | TWD 71,70 | TWD 69,20 | 6,73M |
| 2026-06-16 | TWD 70,00 | -%1,69 | TWD 71,80 | TWD 72,80 | TWD 70,00 | 7,59M |
| 2026-06-15 | TWD 71,20 | +%1,14 | TWD 72,00 | TWD 72,90 | TWD 71,10 | 6,87M |
| 2026-06-12 | TWD 70,40 | +%3,83 | TWD 70,40 | TWD 71,20 | TWD 69,70 | 8,09M |
| 2026-06-11 | TWD 67,80 | %0,00 | TWD 67,00 | TWD 68,70 | TWD 66,00 | 11,23M |
| 2026-06-10 | TWD 67,80 | -%6,22 | TWD 71,10 | TWD 72,20 | TWD 67,50 | 13,55M |
| 2026-06-09 | TWD 72,30 | +%1,40 | TWD 71,90 | TWD 72,30 | TWD 70,70 | 12,54M |
| 2026-06-08 | TWD 71,30 | -%7,88 | TWD 69,80 | TWD 71,60 | TWD 69,70 | 24,16M |
| 2026-06-05 | TWD 77,40 | +%1,31 | TWD 75,30 | TWD 78,20 | TWD 72,10 | 22,58M |
| 2026-06-04 | TWD 76,40 | -%2,18 | TWD 78,00 | TWD 78,70 | TWD 76,30 | 13,54M |
| 2026-06-03 | TWD 78,10 | -%0,76 | TWD 79,40 | TWD 79,70 | TWD 77,50 | 14,80M |
| 2026-06-02 | TWD 78,70 | -%3,44 | TWD 81,70 | TWD 81,80 | TWD 76,80 | 28,48M |
| 2026-06-01 | TWD 81,50 | +%0,37 | TWD 82,00 | TWD 84,40 | TWD 81,10 | 22,87M |
| 2026-05-29 | TWD 81,20 | -%1,46 | TWD 83,30 | TWD 84,90 | TWD 81,20 | 31,62M |
| 2026-05-28 | TWD 82,40 | -%2,49 | TWD 85,60 | TWD 86,70 | TWD 81,70 | 46,39M |
| 2026-05-27 | TWD 84,50 | +%1,81 | TWD 84,70 | TWD 89,90 | TWD 83,50 | 86,36M |