Shiny Chemical Industrial Co., Ltd. 1773
TWSE · Tayvan · Proses Endüstrileri
TWD 170,50+3,00 (+%1,79)
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 170,50 | +%1,79 | TWD 167,50 | TWD 172,00 | TWD 167,50 | 726,86K |
| 2026-10-01 | TWD 167,50 | %0,00 | TWD 168,00 | TWD 171,50 | TWD 167,00 | 501,03K |
| 2026-09-30 | TWD 167,50 | %0,00 | TWD 169,50 | TWD 172,00 | TWD 167,50 | 1,26M |
| 2026-09-29 | TWD 167,50 | +%1,82 | TWD 164,50 | TWD 169,50 | TWD 164,00 | 886,12K |
| 2026-09-24 | TWD 164,50 | -%0,30 | TWD 165,50 | TWD 165,50 | TWD 164,00 | 371,23K |
| 2026-09-23 | TWD 165,00 | +%1,85 | TWD 164,50 | TWD 167,50 | TWD 164,00 | 1,01M |
| 2026-09-22 | TWD 162,00 | +%0,31 | TWD 164,50 | TWD 165,00 | TWD 162,00 | 634,21K |
| 2026-09-21 | TWD 161,50 | -%1,22 | TWD 164,00 | TWD 164,00 | TWD 161,50 | 205,10K |
| 2026-09-18 | TWD 163,50 | +%0,31 | TWD 163,50 | TWD 164,00 | TWD 161,50 | 432,47K |
| 2026-09-17 | TWD 163,00 | +%2,52 | TWD 159,00 | TWD 164,00 | TWD 159,00 | 621,40K |
| 2026-09-16 | TWD 159,00 | +%0,95 | TWD 158,00 | TWD 160,00 | TWD 157,50 | 204,00K |
| 2026-09-15 | TWD 157,50 | +%0,64 | TWD 156,50 | TWD 159,00 | TWD 155,50 | 275,05K |
| 2026-09-14 | TWD 156,50 | -%1,57 | TWD 158,00 | TWD 158,00 | TWD 155,00 | 454,21K |
| 2026-09-11 | TWD 159,00 | -%1,55 | TWD 160,50 | TWD 160,50 | TWD 158,50 | 327,10K |
| 2026-09-10 | TWD 161,50 | -%1,82 | TWD 164,00 | TWD 164,00 | TWD 161,00 | 410,00K |
| 2026-09-09 | TWD 164,50 | +%0,30 | TWD 164,00 | TWD 165,00 | TWD 162,50 | 337,10K |
| 2026-09-08 | TWD 164,00 | +%2,18 | TWD 164,50 | TWD 169,00 | TWD 162,00 | 1,19M |
| 2026-09-07 | TWD 160,50 | -%1,23 | TWD 164,50 | TWD 164,50 | TWD 160,50 | 495,14K |
| 2026-09-04 | TWD 162,50 | +%0,93 | TWD 163,50 | TWD 164,50 | TWD 160,00 | 422,02K |
| 2026-09-03 | TWD 161,00 | -%1,53 | TWD 164,00 | TWD 167,50 | TWD 160,50 | 687,25K |
| 2026-09-02 | TWD 163,50 | -%4,66 | TWD 170,00 | TWD 170,00 | TWD 162,50 | 1,54M |
| 2026-09-01 | TWD 171,50 | +%4,57 | TWD 165,00 | TWD 173,50 | TWD 161,50 | 2,69M |
| 2026-08-31 | TWD 164,00 | +%2,82 | TWD 159,50 | TWD 166,00 | TWD 158,00 | 853,27K |
| 2026-08-28 | TWD 159,50 | -%0,31 | TWD 162,00 | TWD 162,00 | TWD 159,00 | 142,12K |
| 2026-08-27 | TWD 160,00 | -%0,31 | TWD 161,00 | TWD 164,50 | TWD 160,00 | 401,11K |
| 2026-08-26 | TWD 160,50 | +%1,58 | TWD 160,00 | TWD 161,00 | TWD 157,00 | 227,07K |
| 2026-08-25 | TWD 158,00 | -%1,25 | TWD 158,50 | TWD 158,50 | TWD 156,50 | 196,60K |
| 2026-08-24 | TWD 160,00 | +%0,31 | TWD 160,00 | TWD 162,00 | TWD 160,00 | 379,12K |
| 2026-08-21 | TWD 159,50 | +%2,24 | TWD 155,00 | TWD 160,50 | TWD 155,00 | 380,56K |
| 2026-08-20 | TWD 156,00 | +%1,63 | TWD 155,00 | TWD 156,50 | TWD 154,00 | 181,94K |
| 2026-08-19 | TWD 153,50 | -%0,97 | TWD 154,00 | TWD 155,50 | TWD 152,50 | 159,04K |
| 2026-08-18 | TWD 155,00 | -%1,59 | TWD 157,00 | TWD 157,00 | TWD 154,50 | 363,65K |
| 2026-08-17 | TWD 157,50 | %0,00 | TWD 157,50 | TWD 159,50 | TWD 157,50 | 311,10K |
| 2026-08-14 | TWD 157,50 | -%1,87 | TWD 160,00 | TWD 160,00 | TWD 156,50 | 519,81K |
| 2026-08-13 | TWD 160,50 | -%0,31 | TWD 163,00 | TWD 163,00 | TWD 160,00 | 368,27K |
| 2026-08-12 | TWD 161,00 | %0,00 | TWD 162,00 | TWD 164,00 | TWD 161,00 | 475,00K |
| 2026-08-11 | TWD 161,00 | -%0,62 | TWD 164,00 | TWD 164,00 | TWD 161,00 | 464,00K |
| 2026-08-10 | TWD 162,00 | +%4,52 | TWD 158,50 | TWD 163,50 | TWD 158,50 | 557,33K |
| 2026-08-07 | TWD 155,00 | -%2,52 | TWD 158,50 | TWD 160,50 | TWD 154,50 | 497,10K |
| 2026-08-06 | TWD 159,00 | +%1,27 | TWD 156,00 | TWD 159,50 | TWD 154,00 | 753,71K |
| 2026-08-05 | TWD 157,00 | +%1,29 | TWD 157,50 | TWD 160,50 | TWD 156,50 | 689,07K |
| 2026-08-04 | TWD 155,00 | +%2,31 | TWD 150,50 | TWD 155,00 | TWD 150,00 | 374,21K |
| 2026-08-03 | TWD 151,50 | +%0,66 | TWD 150,50 | TWD 154,00 | TWD 150,50 | 330,33K |
| 2026-07-31 | TWD 150,50 | +%2,73 | TWD 153,00 | TWD 155,00 | TWD 150,50 | 827,12K |
| 2026-07-30 | TWD 146,50 | -%1,01 | TWD 148,00 | TWD 153,00 | TWD 145,00 | 805,79K |
| 2026-07-29 | TWD 148,00 | -%3,90 | TWD 154,00 | TWD 156,00 | TWD 143,00 | 1,36M |
| 2026-07-28 | TWD 154,00 | -%3,75 | TWD 158,00 | TWD 158,00 | TWD 153,00 | 621,66K |
| 2026-07-27 | TWD 160,00 | -%1,84 | TWD 165,50 | TWD 165,50 | TWD 157,50 | 740,12K |
| 2026-07-24 | TWD 163,00 | -%2,69 | TWD 166,00 | TWD 166,50 | TWD 162,00 | 945,20K |
| 2026-07-23 | TWD 167,50 | -%0,89 | TWD 171,50 | TWD 173,00 | TWD 166,00 | 579,25K |
| 2026-07-22 | TWD 169,00 | -%0,29 | TWD 171,00 | TWD 174,00 | TWD 168,50 | 902,70K |
| 2026-07-21 | TWD 169,50 | +%1,19 | TWD 169,00 | TWD 171,00 | TWD 167,00 | 527,53K |
| 2026-07-20 | TWD 167,50 | -%4,01 | TWD 176,50 | TWD 176,50 | TWD 165,00 | 1,09M |
| 2026-07-17 | TWD 174,50 | -%3,86 | TWD 178,00 | TWD 181,50 | TWD 173,00 | 778,34K |
| 2026-07-16 | TWD 181,50 | -%1,63 | TWD 182,00 | TWD 183,50 | TWD 178,50 | 840,12K |
| 2026-07-15 | TWD 184,50 | +%6,03 | TWD 174,00 | TWD 185,50 | TWD 174,00 | 1,14M |
| 2026-07-14 | TWD 174,00 | -%1,42 | TWD 177,00 | TWD 177,00 | TWD 169,50 | 486,00K |
| 2026-07-13 | TWD 176,50 | +%1,15 | TWD 177,00 | TWD 180,00 | TWD 173,50 | 672,33K |
| 2026-07-10 | TWD 174,50 | %0,00 | TWD 174,50 | TWD 174,50 | TWD 174,50 | 0 |
| 2026-07-09 | TWD 174,50 | -%0,29 | TWD 178,00 | TWD 179,50 | TWD 173,00 | 465,38K |
| 2026-07-08 | TWD 175,00 | -%0,28 | TWD 175,50 | TWD 177,00 | TWD 171,50 | 351,56K |
| 2026-07-07 | TWD 175,50 | -%5,14 | TWD 185,50 | TWD 185,50 | TWD 175,00 | 790,22K |
| 2026-07-06 | TWD 185,00 | +%4,23 | TWD 179,00 | TWD 188,00 | TWD 179,00 | 1,37M |
| 2026-07-03 | TWD 177,50 | +%2,60 | TWD 171,00 | TWD 178,50 | TWD 171,00 | 729,45K |
| 2026-07-02 | TWD 173,00 | +%2,37 | TWD 169,00 | TWD 173,00 | TWD 167,50 | 257,97K |
| 2026-07-01 | TWD 169,00 | -%0,59 | TWD 172,00 | TWD 172,00 | TWD 167,50 | 271,60K |
| 2026-06-30 | TWD 170,00 | +%1,19 | TWD 169,50 | TWD 174,50 | TWD 169,50 | 462,50K |
| 2026-06-29 | TWD 168,00 | +%1,82 | TWD 167,00 | TWD 168,00 | TWD 165,00 | 391,03K |
| 2026-06-26 | TWD 165,00 | -%4,07 | TWD 171,00 | TWD 171,00 | TWD 165,00 | 706,74K |
| 2026-06-25 | TWD 172,00 | -%0,86 | TWD 175,00 | TWD 180,00 | TWD 170,50 | 825,10K |
| 2026-06-24 | TWD 173,50 | -%0,29 | TWD 172,50 | TWD 174,50 | TWD 171,00 | 316,03K |
| 2026-06-23 | TWD 174,00 | -%2,52 | TWD 179,50 | TWD 179,50 | TWD 172,50 | 479,30K |
| 2026-06-22 | TWD 178,50 | -%0,83 | TWD 180,50 | TWD 181,50 | TWD 176,50 | 592,44K |
| 2026-06-18 | TWD 180,00 | +%3,15 | TWD 174,50 | TWD 181,50 | TWD 174,00 | 1,18M |
| 2026-06-17 | TWD 174,50 | -%1,69 | TWD 174,00 | TWD 175,00 | TWD 170,00 | 644,27K |
| 2026-06-16 | TWD 177,50 | %0,00 | TWD 179,00 | TWD 179,50 | TWD 176,50 | 695,09K |
| 2026-06-15 | TWD 177,50 | -%1,39 | TWD 180,50 | TWD 183,50 | TWD 176,50 | 456,29K |
| 2026-06-12 | TWD 180,00 | +%5,88 | TWD 174,00 | TWD 180,00 | TWD 172,50 | 921,38K |
| 2026-06-11 | TWD 170,00 | +%0,89 | TWD 168,50 | TWD 171,00 | TWD 164,00 | 816,15K |
| 2026-06-10 | TWD 168,50 | -%2,60 | TWD 172,00 | TWD 175,50 | TWD 168,00 | 643,20K |
| 2026-06-09 | TWD 173,00 | +%0,58 | TWD 172,50 | TWD 175,50 | TWD 171,50 | 522,91K |
| 2026-06-08 | TWD 172,00 | -%1,71 | TWD 163,50 | TWD 175,00 | TWD 163,50 | 850,20K |
| 2026-06-05 | TWD 175,00 | -%1,96 | TWD 178,00 | TWD 178,50 | TWD 174,00 | 759,40K |
| 2026-06-04 | TWD 178,50 | -%0,83 | TWD 178,00 | TWD 181,00 | TWD 177,50 | 487,34K |
| 2026-06-03 | TWD 180,00 | +%0,56 | TWD 180,00 | TWD 182,00 | TWD 177,00 | 510,48K |
| 2026-06-02 | TWD 179,00 | -%3,24 | TWD 183,00 | TWD 183,50 | TWD 175,50 | 1,05M |
| 2026-06-01 | TWD 185,00 | -%0,80 | TWD 188,00 | TWD 189,50 | TWD 184,00 | 718,67K |
| 2026-05-29 | TWD 186,50 | +%1,36 | TWD 186,00 | TWD 190,00 | TWD 182,00 | 1,25M |
| 2026-05-28 | TWD 184,00 | -%5,64 | TWD 197,00 | TWD 197,00 | TWD 182,00 | 1,88M |
| 2026-05-27 | TWD 195,00 | +%4,00 | TWD 190,50 | TWD 204,00 | TWD 188,50 | 3,06M |