Sinphar Pharmaceutical Co. Ltd. 1734
TWSE · Tayvan · Sağlık Teknolojisi
TWD 32,100,00 (%0,00)
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 32,10 | %0,00 | TWD 31,80 | TWD 32,20 | TWD 31,80 | 154,75K |
| 2026-10-01 | TWD 32,10 | %0,00 | TWD 31,85 | TWD 32,10 | TWD 31,80 | 152,57K |
| 2026-09-30 | TWD 32,10 | %0,00 | TWD 31,75 | TWD 32,10 | TWD 31,75 | 102,81K |
| 2026-09-29 | TWD 32,10 | %0,00 | TWD 31,90 | TWD 32,10 | TWD 31,75 | 125,59K |
| 2026-09-24 | TWD 32,10 | %0,00 | TWD 31,75 | TWD 32,15 | TWD 31,75 | 166,28K |
| 2026-09-23 | TWD 32,10 | +%0,31 | TWD 32,05 | TWD 32,10 | TWD 31,75 | 160,30K |
| 2026-09-22 | TWD 32,00 | %0,00 | TWD 31,65 | TWD 32,05 | TWD 31,65 | 158,52K |
| 2026-09-21 | TWD 32,00 | -%2,44 | TWD 32,10 | TWD 32,10 | TWD 31,50 | 345,77K |
| 2026-09-18 | TWD 32,80 | +%4,13 | TWD 31,40 | TWD 32,80 | TWD 31,30 | 212,82K |
| 2026-09-17 | TWD 31,50 | +%0,64 | TWD 31,10 | TWD 31,50 | TWD 31,10 | 134,20K |
| 2026-09-16 | TWD 31,30 | %0,00 | TWD 31,30 | TWD 31,45 | TWD 31,05 | 151,65K |
| 2026-09-15 | TWD 31,30 | +%0,48 | TWD 30,90 | TWD 31,30 | TWD 30,90 | 160,68K |
| 2026-09-14 | TWD 31,15 | -%0,16 | TWD 30,95 | TWD 31,20 | TWD 30,90 | 155,14K |
| 2026-09-11 | TWD 31,20 | +%0,16 | TWD 30,90 | TWD 31,20 | TWD 30,90 | 131,39K |
| 2026-09-10 | TWD 31,15 | +%0,16 | TWD 31,10 | TWD 31,30 | TWD 30,90 | 95,05K |
| 2026-09-09 | TWD 31,10 | %0,00 | TWD 31,10 | TWD 31,15 | TWD 30,90 | 162,32K |
| 2026-09-08 | TWD 31,10 | -%0,16 | TWD 31,00 | TWD 31,20 | TWD 30,85 | 161,80K |
| 2026-09-07 | TWD 31,15 | +%1,80 | TWD 30,65 | TWD 31,30 | TWD 30,35 | 576,54K |
| 2026-09-04 | TWD 30,60 | %0,00 | TWD 30,60 | TWD 30,70 | TWD 30,45 | 114,45K |
| 2026-09-03 | TWD 30,60 | -%0,16 | TWD 30,65 | TWD 30,65 | TWD 30,50 | 146,84K |
| 2026-09-02 | TWD 30,65 | +%0,16 | TWD 30,60 | TWD 30,70 | TWD 30,55 | 101,44K |
| 2026-09-01 | TWD 30,60 | -%0,16 | TWD 30,60 | TWD 30,80 | TWD 30,60 | 273,44K |
| 2026-08-31 | TWD 30,65 | -%0,33 | TWD 30,70 | TWD 30,80 | TWD 30,60 | 143,20K |
| 2026-08-28 | TWD 30,75 | %0,00 | TWD 30,75 | TWD 30,95 | TWD 30,60 | 280,94K |
| 2026-08-27 | TWD 30,75 | +%0,29 | TWD 30,65 | TWD 31,40 | TWD 30,50 | 328,27K |
| 2026-08-26 | TWD 30,66 | +%0,15 | TWD 30,66 | TWD 30,71 | TWD 30,47 | 441,65K |
| 2026-08-25 | TWD 30,61 | -%0,31 | TWD 30,61 | TWD 30,66 | TWD 30,47 | 220,85K |
| 2026-08-24 | TWD 30,71 | +%0,15 | TWD 30,90 | TWD 30,90 | TWD 30,19 | 188,26K |
| 2026-08-21 | TWD 30,66 | %0,00 | TWD 30,66 | TWD 30,66 | TWD 30,47 | 186,18K |
| 2026-08-20 | TWD 30,66 | +%1,56 | TWD 30,33 | TWD 30,66 | TWD 30,28 | 368,67K |
| 2026-08-19 | TWD 30,19 | +%1,11 | TWD 29,95 | TWD 30,19 | TWD 29,76 | 368,68K |
| 2026-08-18 | TWD 29,86 | %0,00 | TWD 29,86 | TWD 30,00 | TWD 29,76 | 145,38K |
| 2026-08-17 | TWD 29,86 | -%0,31 | TWD 30,00 | TWD 30,00 | TWD 29,72 | 92,65K |
| 2026-08-14 | TWD 29,95 | -%0,31 | TWD 30,05 | TWD 30,05 | TWD 29,76 | 410,59K |
| 2026-08-13 | TWD 30,05 | +%0,47 | TWD 29,91 | TWD 30,09 | TWD 29,72 | 168,15K |
| 2026-08-12 | TWD 29,91 | +%0,48 | TWD 29,72 | TWD 30,05 | TWD 29,72 | 167,76K |
| 2026-08-11 | TWD 29,76 | -%1,10 | TWD 29,91 | TWD 30,19 | TWD 29,72 | 193,00K |
| 2026-08-10 | TWD 30,09 | +%0,31 | TWD 30,00 | TWD 30,19 | TWD 29,86 | 221,95K |
| 2026-08-07 | TWD 30,00 | +%0,32 | TWD 29,91 | TWD 30,00 | TWD 29,81 | 124,67K |
| 2026-08-06 | TWD 29,91 | %0,00 | TWD 29,81 | TWD 29,91 | TWD 29,62 | 147,38K |
| 2026-08-05 | TWD 29,91 | -%0,16 | TWD 29,72 | TWD 29,95 | TWD 29,67 | 374,34K |
| 2026-08-04 | TWD 29,95 | +%0,16 | TWD 29,62 | TWD 30,00 | TWD 29,53 | 256,22K |
| 2026-08-03 | TWD 29,91 | %0,00 | TWD 29,91 | TWD 29,95 | TWD 29,58 | 281,09K |
| 2026-07-31 | TWD 29,91 | %0,00 | TWD 30,19 | TWD 30,19 | TWD 29,67 | 412,54K |
| 2026-07-30 | TWD 29,91 | -%0,78 | TWD 30,19 | TWD 30,42 | TWD 29,91 | 351,78K |
| 2026-07-29 | TWD 30,14 | +%0,31 | TWD 30,14 | TWD 30,28 | TWD 29,48 | 625,21K |
| 2026-07-28 | TWD 30,05 | +%0,95 | TWD 29,76 | TWD 30,14 | TWD 29,25 | 530,00K |
| 2026-07-27 | TWD 29,76 | +%0,48 | TWD 29,62 | TWD 29,95 | TWD 29,34 | 292,72K |
| 2026-07-24 | TWD 29,62 | +%2,25 | TWD 29,48 | TWD 29,67 | TWD 29,01 | 812,42K |
| 2026-07-23 | TWD 28,97 | -%0,91 | TWD 29,24 | TWD 29,28 | TWD 28,84 | 961,79K |
| 2026-07-22 | TWD 29,24 | +%0,46 | TWD 29,28 | TWD 29,28 | TWD 29,01 | 819,79K |
| 2026-07-21 | TWD 29,10 | +%1,08 | TWD 28,79 | TWD 29,33 | TWD 28,79 | 423,93K |
| 2026-07-20 | TWD 28,79 | +%0,31 | TWD 28,88 | TWD 29,01 | TWD 28,57 | 498,99K |
| 2026-07-17 | TWD 28,70 | -%0,77 | TWD 28,84 | TWD 28,92 | TWD 28,48 | 515,81K |
| 2026-07-16 | TWD 28,92 | -%1,07 | TWD 29,24 | TWD 29,24 | TWD 28,88 | 925,87K |
| 2026-07-15 | TWD 29,24 | +%0,31 | TWD 29,33 | TWD 29,33 | TWD 29,06 | 219,16K |
| 2026-07-14 | TWD 29,15 | -%0,61 | TWD 29,55 | TWD 29,55 | TWD 28,84 | 339,44K |
| 2026-07-13 | TWD 29,33 | -%0,45 | TWD 29,37 | TWD 29,59 | TWD 29,24 | 360,06K |
| 2026-07-10 | TWD 29,46 | %0,00 | TWD 29,46 | TWD 29,46 | TWD 29,46 | 0 |
| 2026-07-09 | TWD 29,46 | -%0,60 | TWD 29,77 | TWD 29,77 | TWD 29,28 | 229,34K |
| 2026-07-08 | TWD 29,64 | -%1,04 | TWD 30,22 | TWD 30,35 | TWD 29,50 | 440,79K |
| 2026-07-07 | TWD 29,95 | -%0,44 | TWD 30,35 | TWD 30,35 | TWD 29,64 | 754,73K |
| 2026-07-06 | TWD 30,08 | +%0,60 | TWD 30,08 | TWD 30,75 | TWD 29,95 | 1,03M |
| 2026-07-03 | TWD 29,90 | +%2,13 | TWD 29,46 | TWD 30,17 | TWD 29,46 | 628,06K |
| 2026-07-02 | TWD 29,28 | +%0,30 | TWD 29,19 | TWD 29,46 | TWD 29,10 | 300,35K |
| 2026-07-01 | TWD 29,19 | +%0,46 | TWD 29,28 | TWD 29,28 | TWD 28,92 | 304,74K |
| 2026-06-30 | TWD 29,06 | -%0,15 | TWD 29,28 | TWD 29,33 | TWD 28,92 | 461,52K |
| 2026-06-29 | TWD 29,10 | +%2,19 | TWD 28,61 | TWD 29,28 | TWD 28,61 | 644,50K |
| 2026-06-26 | TWD 28,48 | -%1,08 | TWD 28,79 | TWD 28,92 | TWD 28,48 | 353,77K |
| 2026-06-25 | TWD 28,79 | +%0,15 | TWD 28,75 | TWD 29,01 | TWD 28,61 | 317,80K |
| 2026-06-24 | TWD 28,75 | +%1,41 | TWD 28,39 | TWD 28,75 | TWD 28,26 | 743,34K |
| 2026-06-23 | TWD 28,35 | -%0,78 | TWD 28,57 | TWD 28,57 | TWD 28,26 | 261,70K |
| 2026-06-22 | TWD 28,57 | +%0,63 | TWD 28,44 | TWD 28,61 | TWD 28,17 | 646,95K |
| 2026-06-18 | TWD 28,39 | +%0,16 | TWD 28,39 | TWD 28,44 | TWD 28,17 | 428,16K |
| 2026-06-17 | TWD 28,35 | +%0,63 | TWD 28,12 | TWD 28,35 | TWD 28,12 | 265,16K |
| 2026-06-16 | TWD 28,17 | +%0,64 | TWD 27,99 | TWD 28,17 | TWD 27,86 | 255,44K |
| 2026-06-15 | TWD 27,99 | -%0,16 | TWD 27,99 | TWD 28,26 | TWD 27,95 | 398,80K |
| 2026-06-12 | TWD 28,03 | +%1,29 | TWD 27,95 | TWD 28,17 | TWD 27,59 | 466,45K |
| 2026-06-11 | TWD 27,68 | -%0,64 | TWD 27,90 | TWD 27,95 | TWD 27,55 | 250,08K |
| 2026-06-10 | TWD 27,86 | +%0,16 | TWD 27,81 | TWD 27,99 | TWD 27,81 | 215,22K |
| 2026-06-09 | TWD 27,81 | -%0,32 | TWD 27,77 | TWD 28,21 | TWD 27,77 | 541,93K |
| 2026-06-08 | TWD 27,90 | -%0,32 | TWD 27,72 | TWD 27,95 | TWD 27,55 | 428,88K |
| 2026-06-05 | TWD 27,99 | +%0,32 | TWD 27,99 | TWD 28,08 | TWD 27,81 | 493,60K |
| 2026-06-04 | TWD 27,90 | +%1,46 | TWD 27,50 | TWD 27,95 | TWD 27,46 | 642,29K |
| 2026-06-03 | TWD 27,50 | -%1,28 | TWD 27,86 | TWD 27,86 | TWD 27,41 | 522,81K |
| 2026-06-02 | TWD 27,86 | +%0,97 | TWD 27,68 | TWD 27,86 | TWD 27,46 | 624,43K |
| 2026-06-01 | TWD 27,59 | +%0,98 | TWD 27,28 | TWD 27,59 | TWD 27,14 | 750,68K |
| 2026-05-29 | TWD 27,32 | %0,00 | TWD 27,37 | TWD 27,46 | TWD 27,23 | 597,81K |
| 2026-05-28 | TWD 27,32 | +%0,33 | TWD 27,19 | TWD 27,46 | TWD 27,19 | 483,01K |
| 2026-05-27 | TWD 27,23 | +%0,33 | TWD 27,14 | TWD 27,28 | TWD 27,01 | 355,85K |