Taiwan Wax Co., Ltd. 1742
TPEX · Tayvan · Enerji Mineralleri
TWD 17,80+0,20 (+%1,14)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 17,80 | +%1,14 | TWD 17,85 | TWD 17,85 | TWD 17,45 | 52,49K |
| 2026-09-30 | TWD 17,60 | -%0,56 | TWD 17,85 | TWD 17,85 | TWD 17,50 | 68,00K |
| 2026-09-29 | TWD 17,70 | +%1,14 | TWD 18,25 | TWD 18,25 | TWD 17,40 | 15,00K |
| 2026-09-24 | TWD 17,50 | %0,00 | TWD 17,65 | TWD 17,65 | TWD 17,40 | 55,00K |
| 2026-09-23 | TWD 17,50 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 17,35 | 64,00K |
| 2026-09-22 | TWD 17,50 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,40 | 144,47K |
| 2026-09-21 | TWD 17,50 | -%0,28 | TWD 17,75 | TWD 17,75 | TWD 17,50 | 116,41K |
| 2026-09-18 | TWD 17,55 | %0,00 | TWD 17,85 | TWD 17,85 | TWD 17,45 | 46,00K |
| 2026-09-17 | TWD 17,55 | -%0,28 | TWD 17,90 | TWD 17,90 | TWD 17,50 | 13,00K |
| 2026-09-16 | TWD 17,60 | %0,00 | TWD 17,60 | TWD 17,60 | TWD 17,45 | 20,01K |
| 2026-09-15 | TWD 17,60 | +%1,15 | TWD 17,70 | TWD 17,70 | TWD 17,35 | 19,87K |
| 2026-09-14 | TWD 17,40 | -%0,57 | TWD 17,50 | TWD 17,80 | TWD 17,40 | 49,00K |
| 2026-09-11 | TWD 17,50 | -%0,57 | TWD 17,75 | TWD 17,75 | TWD 17,50 | 40,00K |
| 2026-09-10 | TWD 17,60 | -%0,28 | TWD 17,70 | TWD 17,70 | TWD 17,45 | 29,00K |
| 2026-09-09 | TWD 17,65 | %0,00 | TWD 17,75 | TWD 17,75 | TWD 17,45 | 13,05K |
| 2026-09-08 | TWD 17,65 | -%0,84 | TWD 17,75 | TWD 17,75 | TWD 17,45 | 17,02K |
| 2026-09-07 | TWD 17,80 | %0,00 | TWD 18,00 | TWD 18,00 | TWD 17,00 | 117,00K |
| 2026-09-04 | TWD 17,80 | +%1,14 | TWD 17,80 | TWD 17,80 | TWD 17,60 | 58,00K |
| 2026-09-03 | TWD 17,60 | -%1,68 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 103,00K |
| 2026-09-02 | TWD 17,90 | %0,00 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 74,00K |
| 2026-09-01 | TWD 17,90 | %0,00 | TWD 17,90 | TWD 18,00 | TWD 17,60 | 111,00K |
| 2026-08-31 | TWD 17,90 | +%0,85 | TWD 17,95 | TWD 17,95 | TWD 17,50 | 62,00K |
| 2026-08-28 | TWD 17,75 | +%0,85 | TWD 17,50 | TWD 17,75 | TWD 17,40 | 144,00K |
| 2026-08-27 | TWD 17,60 | -%1,40 | TWD 17,60 | TWD 17,80 | TWD 17,50 | 62,00K |
| 2026-08-26 | TWD 17,85 | +%2,59 | TWD 17,45 | TWD 17,85 | TWD 17,40 | 107,00K |
| 2026-08-25 | TWD 17,40 | -%1,97 | TWD 18,20 | TWD 18,20 | TWD 17,40 | 50,00K |
| 2026-08-24 | TWD 17,75 | -%0,28 | TWD 17,50 | TWD 17,75 | TWD 17,50 | 27,00K |
| 2026-08-21 | TWD 17,80 | %0,00 | TWD 17,95 | TWD 18,15 | TWD 17,45 | 99,00K |
| 2026-08-20 | TWD 17,80 | -%1,11 | TWD 18,15 | TWD 18,15 | TWD 17,50 | 202,32K |
| 2026-08-19 | TWD 18,00 | +%0,28 | TWD 17,70 | TWD 18,20 | TWD 17,50 | 129,00K |
| 2026-08-18 | TWD 17,95 | +%2,57 | TWD 17,60 | TWD 18,40 | TWD 17,35 | 82,00K |
| 2026-08-17 | TWD 17,50 | %0,00 | TWD 17,70 | TWD 17,70 | TWD 17,30 | 83,00K |
| 2026-08-14 | TWD 17,50 | -%0,85 | TWD 17,70 | TWD 17,85 | TWD 17,50 | 34,00K |
| 2026-08-13 | TWD 17,65 | %0,00 | TWD 17,40 | TWD 17,70 | TWD 17,40 | 27,01K |
| 2026-08-12 | TWD 17,65 | -%1,40 | TWD 17,65 | TWD 17,75 | TWD 17,35 | 104,21K |
| 2026-08-11 | TWD 17,90 | +%0,28 | TWD 17,85 | TWD 17,90 | TWD 17,15 | 93,10K |
| 2026-08-10 | TWD 17,85 | +%0,28 | TWD 17,95 | TWD 17,95 | TWD 17,55 | 40,00K |
| 2026-08-07 | TWD 17,80 | -%0,84 | TWD 18,00 | TWD 18,00 | TWD 17,50 | 52,00K |
| 2026-08-06 | TWD 17,95 | -%0,83 | TWD 17,85 | TWD 17,95 | TWD 17,00 | 121,00K |
| 2026-08-05 | TWD 18,10 | -%1,36 | TWD 18,00 | TWD 18,20 | TWD 16,55 | 265,01K |
| 2026-08-04 | TWD 18,35 | -%0,81 | TWD 18,50 | TWD 18,50 | TWD 18,05 | 71,00K |
| 2026-08-03 | TWD 18,50 | +%3,35 | TWD 17,90 | TWD 18,75 | TWD 17,65 | 236,00K |
| 2026-07-31 | TWD 17,90 | +%8,16 | TWD 16,65 | TWD 18,15 | TWD 15,85 | 299,00K |
| 2026-07-30 | TWD 16,55 | +%3,12 | TWD 16,00 | TWD 16,55 | TWD 15,80 | 88,00K |
| 2026-07-29 | TWD 16,05 | +%0,31 | TWD 15,95 | TWD 16,30 | TWD 15,80 | 55,00K |
| 2026-07-28 | TWD 16,00 | -%0,93 | TWD 16,05 | TWD 16,05 | TWD 15,90 | 22,22K |
| 2026-07-27 | TWD 16,15 | -%2,12 | TWD 16,20 | TWD 16,20 | TWD 16,15 | 5,00K |
| 2026-07-24 | TWD 16,50 | +%0,61 | TWD 16,65 | TWD 16,65 | TWD 16,10 | 32,00K |
| 2026-07-23 | TWD 16,40 | +%3,47 | TWD 16,00 | TWD 16,40 | TWD 15,95 | 33,00K |
| 2026-07-22 | TWD 15,85 | -%3,35 | TWD 16,00 | TWD 16,00 | TWD 15,70 | 36,30K |
| 2026-07-21 | TWD 16,40 | +%0,61 | TWD 16,30 | TWD 16,40 | TWD 16,05 | 64,00K |
| 2026-07-20 | TWD 16,30 | +%0,62 | TWD 16,50 | TWD 16,75 | TWD 16,10 | 61,00K |
| 2026-07-17 | TWD 16,20 | -%0,31 | TWD 15,80 | TWD 16,20 | TWD 15,80 | 46,00K |
| 2026-07-16 | TWD 16,25 | +%0,31 | TWD 16,30 | TWD 16,30 | TWD 15,80 | 61,48K |
| 2026-07-15 | TWD 16,20 | +%5,54 | TWD 15,85 | TWD 16,45 | TWD 15,05 | 89,22K |
| 2026-07-14 | TWD 15,35 | +%0,66 | TWD 15,75 | TWD 15,75 | TWD 15,00 | 21,23K |
| 2026-07-13 | TWD 15,25 | +%0,33 | TWD 15,40 | TWD 15,40 | TWD 15,25 | 5,00K |
| 2026-07-10 | TWD 15,20 | %0,00 | TWD 15,20 | TWD 15,20 | TWD 15,20 | 0 |
| 2026-07-09 | TWD 15,20 | -%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,10 | 6,00K |
| 2026-07-08 | TWD 15,25 | -%0,33 | TWD 15,05 | TWD 15,30 | TWD 15,05 | 12,00K |
| 2026-07-07 | TWD 15,30 | -%0,33 | TWD 15,45 | TWD 15,55 | TWD 15,30 | 35,47K |
| 2026-07-06 | TWD 15,35 | -%0,97 | TWD 15,35 | TWD 15,35 | TWD 15,35 | 5,06K |
| 2026-07-03 | TWD 15,50 | +%0,65 | TWD 15,50 | TWD 15,50 | TWD 15,05 | 35,01K |
| 2026-07-02 | TWD 15,40 | +%0,33 | TWD 15,20 | TWD 15,40 | TWD 14,90 | 17,00K |
| 2026-07-01 | TWD 15,35 | +%0,33 | TWD 15,05 | TWD 15,35 | TWD 15,00 | 60,40K |
| 2026-06-30 | TWD 15,30 | +%0,99 | TWD 15,30 | TWD 15,30 | TWD 15,30 | 1,10K |
| 2026-06-29 | TWD 15,15 | +%0,66 | TWD 14,85 | TWD 15,25 | TWD 14,85 | 3,10K |
| 2026-06-26 | TWD 15,05 | +%0,67 | TWD 15,30 | TWD 15,35 | TWD 15,05 | 12,47K |
| 2026-06-25 | TWD 14,95 | -%1,97 | TWD 14,90 | TWD 15,00 | TWD 14,30 | 27,00K |
| 2026-06-24 | TWD 15,25 | -%0,33 | TWD 15,15 | TWD 15,25 | TWD 15,10 | 15,37K |
| 2026-06-23 | TWD 15,30 | -%0,65 | TWD 15,50 | TWD 15,50 | TWD 15,15 | 22,10K |
| 2026-06-22 | TWD 15,40 | -%1,28 | TWD 15,40 | TWD 15,45 | TWD 15,30 | 18,00K |
| 2026-06-18 | TWD 15,60 | +%0,65 | TWD 15,65 | TWD 15,70 | TWD 15,45 | 75,00K |
| 2026-06-17 | TWD 15,50 | -%0,64 | TWD 16,10 | TWD 16,25 | TWD 15,30 | 38,00K |
| 2026-06-16 | TWD 15,60 | -%0,64 | TWD 15,70 | TWD 15,80 | TWD 15,50 | 30,00K |
| 2026-06-15 | TWD 15,70 | +%1,29 | TWD 15,70 | TWD 15,70 | TWD 15,50 | 35,00K |
| 2026-06-12 | TWD 15,50 | -%1,59 | TWD 15,20 | TWD 15,95 | TWD 15,20 | 39,00K |
| 2026-06-11 | TWD 15,75 | +%7,88 | TWD 14,80 | TWD 15,75 | TWD 14,70 | 42,22K |
| 2026-06-10 | TWD 14,60 | -%4,58 | TWD 15,00 | TWD 15,20 | TWD 14,60 | 51,08K |
| 2026-06-09 | TWD 15,30 | -%1,29 | TWD 15,25 | TWD 15,75 | TWD 15,05 | 42,05K |
| 2026-06-08 | TWD 15,50 | -%3,73 | TWD 15,60 | TWD 15,95 | TWD 15,10 | 32,13K |
| 2026-06-05 | TWD 16,10 | +%1,26 | TWD 17,20 | TWD 17,20 | TWD 16,05 | 104,37K |
| 2026-06-04 | TWD 15,90 | +%1,92 | TWD 15,70 | TWD 16,15 | TWD 15,65 | 63,38K |
| 2026-06-03 | TWD 15,60 | +%0,65 | TWD 15,60 | TWD 15,60 | TWD 15,50 | 85,11K |
| 2026-06-02 | TWD 15,50 | +%0,65 | TWD 15,50 | TWD 15,50 | TWD 15,30 | 53,01K |
| 2026-06-01 | TWD 15,40 | +%1,32 | TWD 15,50 | TWD 15,90 | TWD 15,35 | 47,55K |
| 2026-05-29 | TWD 15,20 | +%0,33 | TWD 15,00 | TWD 15,30 | TWD 15,00 | 26,60K |
| 2026-05-28 | TWD 15,15 | +%2,02 | TWD 15,15 | TWD 15,15 | TWD 14,90 | 20,11K |
| 2026-05-27 | TWD 14,85 | -%1,00 | TWD 15,00 | TWD 15,10 | TWD 14,85 | 45,05K |
| 2026-05-26 | TWD 15,00 | -%1,32 | TWD 15,20 | TWD 15,40 | TWD 14,85 | 20,00K |