Headway Advanced Materials Inc. 1776
TWSE · Tayvan · Proses Endüstrileri
TWD 18,25+0,20 (+%1,11)
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 18,25 | +%1,11 | TWD 18,05 | TWD 18,45 | TWD 18,00 | 76,88K |
| 2026-10-01 | TWD 18,05 | -%0,55 | TWD 18,35 | TWD 18,35 | TWD 17,80 | 28,00K |
| 2026-09-30 | TWD 18,15 | -%0,27 | TWD 18,25 | TWD 18,25 | TWD 17,90 | 27,00K |
| 2026-09-29 | TWD 18,20 | +%0,55 | TWD 18,40 | TWD 18,40 | TWD 17,90 | 14,00K |
| 2026-09-24 | TWD 18,10 | %0,00 | TWD 18,10 | TWD 18,10 | TWD 18,10 | 6,00K |
| 2026-09-23 | TWD 18,10 | -%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,95 | 13,00K |
| 2026-09-22 | TWD 18,15 | -%1,36 | TWD 18,35 | TWD 18,50 | TWD 17,85 | 59,01K |
| 2026-09-21 | TWD 18,40 | +%0,55 | TWD 18,30 | TWD 18,40 | TWD 18,25 | 24,00K |
| 2026-09-18 | TWD 18,30 | -%1,35 | TWD 18,60 | TWD 18,90 | TWD 18,10 | 141,55K |
| 2026-09-17 | TWD 18,55 | +%1,09 | TWD 18,25 | TWD 18,90 | TWD 18,25 | 127,05K |
| 2026-09-16 | TWD 18,35 | +%3,38 | TWD 17,75 | TWD 18,60 | TWD 17,70 | 150,09K |
| 2026-09-15 | TWD 17,75 | +%1,14 | TWD 17,60 | TWD 17,85 | TWD 17,50 | 53,00K |
| 2026-09-14 | TWD 17,55 | -%0,28 | TWD 17,30 | TWD 17,60 | TWD 17,30 | 18,10K |
| 2026-09-11 | TWD 17,60 | +%0,28 | TWD 17,45 | TWD 17,60 | TWD 17,20 | 52,86K |
| 2026-09-10 | TWD 17,55 | +%0,86 | TWD 17,15 | TWD 17,60 | TWD 17,15 | 41,01K |
| 2026-09-09 | TWD 17,40 | +%0,87 | TWD 17,10 | TWD 17,45 | TWD 17,05 | 35,29K |
| 2026-09-08 | TWD 17,25 | +%0,58 | TWD 17,20 | TWD 17,25 | TWD 17,10 | 46,00K |
| 2026-09-07 | TWD 17,15 | -%0,29 | TWD 17,15 | TWD 17,15 | TWD 16,95 | 31,00K |
| 2026-09-04 | TWD 17,20 | +%1,18 | TWD 17,25 | TWD 17,25 | TWD 17,00 | 25,00K |
| 2026-09-03 | TWD 17,00 | -%0,58 | TWD 17,45 | TWD 17,45 | TWD 16,95 | 35,00K |
| 2026-09-02 | TWD 17,10 | %0,00 | TWD 17,25 | TWD 17,25 | TWD 16,95 | 18,00K |
| 2026-09-01 | TWD 17,10 | %0,00 | TWD 17,20 | TWD 17,30 | TWD 17,10 | 20,00K |
| 2026-08-31 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,20 | TWD 17,05 | 29,00K |
| 2026-08-28 | TWD 17,10 | -%0,58 | TWD 17,15 | TWD 17,25 | TWD 17,10 | 75,00K |
| 2026-08-27 | TWD 17,20 | +%1,18 | TWD 17,15 | TWD 17,20 | TWD 16,95 | 39,00K |
| 2026-08-26 | TWD 17,00 | -%0,58 | TWD 17,20 | TWD 17,20 | TWD 17,00 | 30,01K |
| 2026-08-25 | TWD 17,10 | +%1,79 | TWD 16,75 | TWD 17,10 | TWD 16,65 | 53,00K |
| 2026-08-24 | TWD 16,80 | -%1,18 | TWD 16,95 | TWD 17,00 | TWD 16,80 | 43,00K |
| 2026-08-21 | TWD 17,00 | -%0,29 | TWD 17,05 | TWD 17,20 | TWD 17,00 | 35,00K |
| 2026-08-20 | TWD 17,05 | +%0,29 | TWD 17,05 | TWD 17,10 | TWD 16,95 | 56,00K |
| 2026-08-19 | TWD 17,00 | +%0,29 | TWD 16,85 | TWD 17,15 | TWD 16,80 | 65,00K |
| 2026-08-18 | TWD 16,95 | -%0,88 | TWD 16,90 | TWD 17,05 | TWD 16,75 | 115,00K |
| 2026-08-17 | TWD 17,10 | +%0,59 | TWD 16,90 | TWD 17,10 | TWD 16,80 | 26,02K |
| 2026-08-14 | TWD 17,00 | -%1,73 | TWD 17,05 | TWD 17,05 | TWD 16,80 | 158,28K |
| 2026-08-13 | TWD 17,30 | +%0,29 | TWD 17,10 | TWD 17,40 | TWD 16,95 | 82,00K |
| 2026-08-12 | TWD 17,25 | +%1,17 | TWD 17,55 | TWD 17,55 | TWD 17,00 | 56,00K |
| 2026-08-11 | TWD 17,05 | +%0,29 | TWD 16,65 | TWD 17,10 | TWD 16,65 | 46,00K |
| 2026-08-10 | TWD 17,00 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 16,95 | 75,00K |
| 2026-08-07 | TWD 17,00 | +%0,89 | TWD 17,15 | TWD 17,15 | TWD 16,90 | 72,00K |
| 2026-08-06 | TWD 16,85 | +%0,90 | TWD 16,70 | TWD 16,85 | TWD 16,55 | 87,00K |
| 2026-08-05 | TWD 16,70 | +%0,30 | TWD 16,45 | TWD 16,85 | TWD 16,40 | 65,25K |
| 2026-08-04 | TWD 16,65 | -%0,30 | TWD 16,70 | TWD 16,75 | TWD 16,35 | 81,09K |
| 2026-08-03 | TWD 16,70 | -%1,18 | TWD 16,40 | TWD 16,80 | TWD 16,40 | 97,00K |
| 2026-07-31 | TWD 16,90 | +%1,20 | TWD 16,85 | TWD 16,95 | TWD 16,55 | 79,00K |
| 2026-07-30 | TWD 16,70 | +%0,30 | TWD 16,20 | TWD 16,90 | TWD 16,15 | 110,00K |
| 2026-07-29 | TWD 16,65 | -%2,06 | TWD 17,65 | TWD 17,65 | TWD 16,00 | 183,00K |
| 2026-07-28 | TWD 17,00 | -%0,29 | TWD 17,05 | TWD 17,20 | TWD 16,65 | 84,13K |
| 2026-07-27 | TWD 17,05 | -%1,73 | TWD 17,30 | TWD 17,30 | TWD 17,05 | 35,00K |
| 2026-07-24 | TWD 17,35 | -%1,70 | TWD 17,80 | TWD 17,80 | TWD 17,05 | 120,00K |
| 2026-07-23 | TWD 17,65 | -%1,40 | TWD 18,10 | TWD 18,10 | TWD 17,45 | 72,00K |
| 2026-07-22 | TWD 17,90 | %0,00 | TWD 18,00 | TWD 18,00 | TWD 17,70 | 65,00K |
| 2026-07-21 | TWD 17,90 | -%0,28 | TWD 18,00 | TWD 18,00 | TWD 17,70 | 65,00K |
| 2026-07-20 | TWD 17,95 | -%0,28 | TWD 18,20 | TWD 18,20 | TWD 17,55 | 102,00K |
| 2026-07-17 | TWD 18,00 | -%2,70 | TWD 19,10 | TWD 19,10 | TWD 17,85 | 197,00K |
| 2026-07-16 | TWD 18,50 | -%1,33 | TWD 18,65 | TWD 18,70 | TWD 18,40 | 74,00K |
| 2026-07-15 | TWD 18,75 | +%0,54 | TWD 18,95 | TWD 18,95 | TWD 18,45 | 91,00K |
| 2026-07-14 | TWD 18,65 | -%1,84 | TWD 19,20 | TWD 19,20 | TWD 18,15 | 251,08K |
| 2026-07-13 | TWD 19,00 | -%2,81 | TWD 19,35 | TWD 19,75 | TWD 18,90 | 146,02K |
| 2026-07-10 | TWD 19,55 | %0,00 | TWD 19,55 | TWD 19,55 | TWD 19,55 | 0 |
| 2026-07-09 | TWD 19,55 | -%1,51 | TWD 19,90 | TWD 19,90 | TWD 19,30 | 124,20K |
| 2026-07-08 | TWD 19,85 | %0,00 | TWD 20,15 | TWD 20,15 | TWD 19,40 | 195,22K |
| 2026-07-07 | TWD 19,85 | -%1,49 | TWD 20,15 | TWD 20,15 | TWD 19,65 | 265,10K |
| 2026-07-06 | TWD 20,15 | -%0,74 | TWD 20,30 | TWD 20,35 | TWD 19,90 | 269,15K |
| 2026-07-03 | TWD 20,30 | -%0,73 | TWD 20,10 | TWD 20,50 | TWD 20,05 | 178,12K |
| 2026-07-02 | TWD 20,45 | +%1,24 | TWD 20,30 | TWD 20,45 | TWD 20,00 | 133,40K |
| 2026-07-01 | TWD 20,20 | -%1,22 | TWD 20,30 | TWD 21,15 | TWD 19,80 | 697,60K |
| 2026-06-30 | TWD 20,45 | +%4,60 | TWD 19,70 | TWD 21,40 | TWD 19,70 | 791,54K |
| 2026-06-29 | TWD 19,55 | -%1,51 | TWD 19,85 | TWD 20,15 | TWD 19,55 | 222,00K |
| 2026-06-26 | TWD 19,85 | -%0,50 | TWD 20,00 | TWD 20,50 | TWD 19,65 | 400,10K |
| 2026-06-25 | TWD 19,95 | +%6,12 | TWD 19,15 | TWD 20,10 | TWD 18,90 | 299,86K |
| 2026-06-24 | TWD 18,80 | -%2,08 | TWD 19,20 | TWD 19,30 | TWD 18,50 | 197,00K |
| 2026-06-23 | TWD 19,20 | %0,00 | TWD 19,50 | TWD 20,50 | TWD 19,20 | 972,06K |
| 2026-06-22 | TWD 19,20 | +%2,40 | TWD 19,45 | TWD 19,70 | TWD 19,00 | 383,08K |
| 2026-06-18 | TWD 18,75 | %0,00 | TWD 19,00 | TWD 19,00 | TWD 18,50 | 208,10K |
| 2026-06-17 | TWD 18,75 | +%2,46 | TWD 18,25 | TWD 19,15 | TWD 18,25 | 512,86K |
| 2026-06-16 | TWD 18,30 | +%1,39 | TWD 18,10 | TWD 18,35 | TWD 18,10 | 123,00K |
| 2026-06-15 | TWD 18,05 | -%0,82 | TWD 18,15 | TWD 18,40 | TWD 17,95 | 168,55K |
| 2026-06-12 | TWD 18,20 | +%1,96 | TWD 17,25 | TWD 18,40 | TWD 17,25 | 164,17K |
| 2026-06-11 | TWD 17,85 | -%0,28 | TWD 18,00 | TWD 18,25 | TWD 17,65 | 273,02K |
| 2026-06-10 | TWD 17,90 | -%2,98 | TWD 18,90 | TWD 18,90 | TWD 17,90 | 183,00K |
| 2026-06-09 | TWD 18,45 | +%1,65 | TWD 18,15 | TWD 19,10 | TWD 18,15 | 230,06K |
| 2026-06-08 | TWD 18,15 | -%1,89 | TWD 17,45 | TWD 18,75 | TWD 16,75 | 260,14K |
| 2026-06-05 | TWD 18,50 | -%1,60 | TWD 18,75 | TWD 18,75 | TWD 18,30 | 168,50K |
| 2026-06-04 | TWD 18,80 | +%3,30 | TWD 18,20 | TWD 19,10 | TWD 18,20 | 351,85K |
| 2026-06-03 | TWD 18,20 | -%1,62 | TWD 17,60 | TWD 18,65 | TWD 17,60 | 912,02K |
| 2026-06-02 | TWD 18,50 | +%0,82 | TWD 18,20 | TWD 18,75 | TWD 17,70 | 251,00K |
| 2026-06-01 | TWD 18,35 | +%0,82 | TWD 18,20 | TWD 18,60 | TWD 18,20 | 137,02K |
| 2026-05-29 | TWD 18,20 | +%0,28 | TWD 18,25 | TWD 18,30 | TWD 18,10 | 143,02K |
| 2026-05-28 | TWD 18,15 | %0,00 | TWD 18,15 | TWD 18,60 | TWD 18,10 | 152,00K |
| 2026-05-27 | TWD 18,15 | -%0,82 | TWD 18,20 | TWD 18,60 | TWD 18,10 | 126,00K |