Bionet Corp. 1784
TPEX · Tayvan · Sağlık Teknolojisi
TWD 60,50+0,10 (+%0,17)
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 60,50 | +%0,17 | TWD 60,40 | TWD 60,50 | TWD 60,20 | 19,35K |
| 2026-10-01 | TWD 60,40 | -%1,31 | TWD 60,60 | TWD 60,70 | TWD 59,90 | 44,00K |
| 2026-09-30 | TWD 61,20 | -%0,16 | TWD 60,40 | TWD 61,30 | TWD 60,40 | 76,07K |
| 2026-09-29 | TWD 61,30 | %0,00 | TWD 61,70 | TWD 61,90 | TWD 60,90 | 49,30K |
| 2026-09-24 | TWD 61,30 | -%1,92 | TWD 62,50 | TWD 62,50 | TWD 61,10 | 63,00K |
| 2026-09-23 | TWD 62,50 | +%3,48 | TWD 61,00 | TWD 62,70 | TWD 61,00 | 194,01K |
| 2026-09-22 | TWD 60,40 | +%3,42 | TWD 58,80 | TWD 60,60 | TWD 58,50 | 147,45K |
| 2026-09-21 | TWD 58,40 | +%0,69 | TWD 58,00 | TWD 58,90 | TWD 57,80 | 44,02K |
| 2026-09-18 | TWD 58,00 | -%1,86 | TWD 58,70 | TWD 59,00 | TWD 58,00 | 61,39K |
| 2026-09-17 | TWD 59,10 | +%1,37 | TWD 58,30 | TWD 59,10 | TWD 58,10 | 40,35K |
| 2026-09-16 | TWD 58,30 | -%0,34 | TWD 58,50 | TWD 58,50 | TWD 57,90 | 59,19K |
| 2026-09-15 | TWD 58,50 | -%0,17 | TWD 58,50 | TWD 58,50 | TWD 58,50 | 5,00K |
| 2026-09-14 | TWD 58,60 | +%0,34 | TWD 58,40 | TWD 58,60 | TWD 57,50 | 35,02K |
| 2026-09-11 | TWD 58,40 | -%1,02 | TWD 58,90 | TWD 59,00 | TWD 58,40 | 38,12K |
| 2026-09-10 | TWD 59,00 | -%1,50 | TWD 60,10 | TWD 60,10 | TWD 59,00 | 55,05K |
| 2026-09-09 | TWD 59,90 | +%0,84 | TWD 59,40 | TWD 60,00 | TWD 59,20 | 41,07K |
| 2026-09-08 | TWD 59,40 | -%1,16 | TWD 60,10 | TWD 60,10 | TWD 59,20 | 44,00K |
| 2026-09-07 | TWD 60,10 | +%1,52 | TWD 60,00 | TWD 60,40 | TWD 59,80 | 66,00K |
| 2026-09-04 | TWD 59,20 | +%0,17 | TWD 60,60 | TWD 60,60 | TWD 58,90 | 61,07K |
| 2026-09-03 | TWD 59,10 | -%1,99 | TWD 60,30 | TWD 60,30 | TWD 58,90 | 76,14K |
| 2026-09-02 | TWD 60,30 | -%0,33 | TWD 60,10 | TWD 60,40 | TWD 59,70 | 55,00K |
| 2026-09-01 | TWD 60,50 | -%3,20 | TWD 62,20 | TWD 62,20 | TWD 60,00 | 151,38K |
| 2026-08-31 | TWD 62,50 | +%0,81 | TWD 63,20 | TWD 63,20 | TWD 61,90 | 50,02K |
| 2026-08-28 | TWD 62,00 | -%1,27 | TWD 62,70 | TWD 62,70 | TWD 61,90 | 58,05K |
| 2026-08-27 | TWD 62,80 | +%0,32 | TWD 62,60 | TWD 63,40 | TWD 62,40 | 68,07K |
| 2026-08-26 | TWD 62,60 | +%0,81 | TWD 61,90 | TWD 63,20 | TWD 61,90 | 112,10K |
| 2026-08-25 | TWD 62,10 | +%1,64 | TWD 61,40 | TWD 62,40 | TWD 61,00 | 75,00K |
| 2026-08-24 | TWD 61,10 | -%0,49 | TWD 61,60 | TWD 61,70 | TWD 61,10 | 36,01K |
| 2026-08-21 | TWD 61,40 | -%0,16 | TWD 61,00 | TWD 61,60 | TWD 61,00 | 29,00K |
| 2026-08-20 | TWD 61,50 | +%2,33 | TWD 60,90 | TWD 62,00 | TWD 60,80 | 58,74K |
| 2026-08-19 | TWD 60,10 | +%0,67 | TWD 59,40 | TWD 60,50 | TWD 59,30 | 42,02K |
| 2026-08-18 | TWD 59,70 | -%2,77 | TWD 60,40 | TWD 60,70 | TWD 59,70 | 68,00K |
| 2026-08-17 | TWD 61,40 | +%1,32 | TWD 60,70 | TWD 61,60 | TWD 60,40 | 64,00K |
| 2026-08-14 | TWD 60,60 | -%2,57 | TWD 62,50 | TWD 62,50 | TWD 60,60 | 108,07K |
| 2026-08-13 | TWD 62,20 | +%0,65 | TWD 62,00 | TWD 62,50 | TWD 61,60 | 91,00K |
| 2026-08-12 | TWD 61,80 | +%0,49 | TWD 61,50 | TWD 62,40 | TWD 61,50 | 63,14K |
| 2026-08-11 | TWD 61,50 | -%0,49 | TWD 62,90 | TWD 62,90 | TWD 60,90 | 65,30K |
| 2026-08-10 | TWD 61,80 | +%2,66 | TWD 60,20 | TWD 61,80 | TWD 60,20 | 137,00K |
| 2026-08-07 | TWD 60,20 | +%0,50 | TWD 60,10 | TWD 60,80 | TWD 59,80 | 72,39K |
| 2026-08-06 | TWD 59,90 | +%2,04 | TWD 59,60 | TWD 60,80 | TWD 58,60 | 137,00K |
| 2026-08-05 | TWD 58,70 | +%1,03 | TWD 58,50 | TWD 59,20 | TWD 58,30 | 63,01K |
| 2026-08-04 | TWD 58,10 | +%0,52 | TWD 59,60 | TWD 59,60 | TWD 57,40 | 87,00K |
| 2026-08-03 | TWD 57,80 | +%1,23 | TWD 56,50 | TWD 58,40 | TWD 56,50 | 69,00K |
| 2026-07-31 | TWD 57,10 | +%1,78 | TWD 57,10 | TWD 57,50 | TWD 56,20 | 89,00K |
| 2026-07-30 | TWD 56,10 | -%0,36 | TWD 55,90 | TWD 57,40 | TWD 55,00 | 168,06K |
| 2026-07-29 | TWD 56,30 | -%3,60 | TWD 58,40 | TWD 58,50 | TWD 54,00 | 376,00K |
| 2026-07-28 | TWD 58,40 | -%2,01 | TWD 59,00 | TWD 59,60 | TWD 58,00 | 109,00K |
| 2026-07-27 | TWD 59,60 | +%0,17 | TWD 60,10 | TWD 60,10 | TWD 58,80 | 122,00K |
| 2026-07-24 | TWD 59,50 | -%1,82 | TWD 60,60 | TWD 60,80 | TWD 59,20 | 131,03K |
| 2026-07-23 | TWD 60,60 | -%0,33 | TWD 61,80 | TWD 61,80 | TWD 60,10 | 84,00K |
| 2026-07-22 | TWD 60,80 | +%1,00 | TWD 60,50 | TWD 60,80 | TWD 60,10 | 100,00K |
| 2026-07-21 | TWD 60,20 | -%0,17 | TWD 61,60 | TWD 61,60 | TWD 60,20 | 101,03K |
| 2026-07-20 | TWD 60,30 | -%0,82 | TWD 61,20 | TWD 62,30 | TWD 60,00 | 384,14K |
| 2026-07-17 | TWD 60,80 | -%4,70 | TWD 64,10 | TWD 67,30 | TWD 60,50 | 485,04K |
| 2026-07-16 | TWD 63,80 | -%1,85 | TWD 65,40 | TWD 65,40 | TWD 63,70 | 112,10K |
| 2026-07-15 | TWD 65,00 | +%1,72 | TWD 64,00 | TWD 65,60 | TWD 64,00 | 117,07K |
| 2026-07-14 | TWD 63,90 | -%3,91 | TWD 67,00 | TWD 67,00 | TWD 61,30 | 329,00K |
| 2026-07-13 | TWD 66,50 | -%3,76 | TWD 69,50 | TWD 69,50 | TWD 66,30 | 201,03K |
| 2026-07-10 | TWD 69,10 | %0,00 | TWD 69,10 | TWD 69,10 | TWD 69,10 | 0 |
| 2026-07-09 | TWD 69,10 | -%1,71 | TWD 71,00 | TWD 71,00 | TWD 68,20 | 262,20K |
| 2026-07-08 | TWD 70,30 | -%2,09 | TWD 72,00 | TWD 73,80 | TWD 69,80 | 519,01K |
| 2026-07-07 | TWD 71,80 | +%2,28 | TWD 72,00 | TWD 73,20 | TWD 70,50 | 540,14K |
| 2026-07-06 | TWD 70,20 | +%0,57 | TWD 71,40 | TWD 73,60 | TWD 70,20 | 368,07K |
| 2026-07-03 | TWD 69,80 | +%4,02 | TWD 68,00 | TWD 70,40 | TWD 67,50 | 309,14K |
| 2026-07-02 | TWD 67,10 | +%0,15 | TWD 67,10 | TWD 68,20 | TWD 66,90 | 92,14K |
| 2026-07-01 | TWD 67,00 | -%1,03 | TWD 67,70 | TWD 68,30 | TWD 67,00 | 112,21K |
| 2026-06-30 | TWD 67,70 | -%0,73 | TWD 68,00 | TWD 68,60 | TWD 67,60 | 119,20K |
| 2026-06-29 | TWD 68,20 | +%4,60 | TWD 65,50 | TWD 68,90 | TWD 65,50 | 291,22K |
| 2026-06-26 | TWD 65,20 | -%4,12 | TWD 68,00 | TWD 68,00 | TWD 65,10 | 217,07K |
| 2026-06-25 | TWD 68,00 | -%4,23 | TWD 71,50 | TWD 72,20 | TWD 68,00 | 382,72K |
| 2026-06-24 | TWD 71,00 | +%6,29 | TWD 67,70 | TWD 72,00 | TWD 66,90 | 587,40K |
| 2026-06-23 | TWD 66,80 | +%0,15 | TWD 66,90 | TWD 68,00 | TWD 66,20 | 181,07K |
| 2026-06-22 | TWD 66,70 | -%0,45 | TWD 67,00 | TWD 67,20 | TWD 66,20 | 193,50K |
| 2026-06-18 | TWD 67,00 | -%0,45 | TWD 67,50 | TWD 67,90 | TWD 67,00 | 110,02K |
| 2026-06-17 | TWD 67,30 | +%2,12 | TWD 65,90 | TWD 68,00 | TWD 65,90 | 192,27K |
| 2026-06-16 | TWD 65,90 | -%0,15 | TWD 67,60 | TWD 68,80 | TWD 65,10 | 174,00K |
| 2026-06-15 | TWD 66,00 | -%0,60 | TWD 66,90 | TWD 67,00 | TWD 66,00 | 101,71K |
| 2026-06-12 | TWD 66,40 | +%0,45 | TWD 67,00 | TWD 67,00 | TWD 66,20 | 90,15K |
| 2026-06-11 | TWD 66,10 | -%0,30 | TWD 66,30 | TWD 66,30 | TWD 64,70 | 128,02K |
| 2026-06-10 | TWD 66,30 | -%2,07 | TWD 67,80 | TWD 68,50 | TWD 66,20 | 167,15K |
| 2026-06-09 | TWD 67,70 | -%0,15 | TWD 68,70 | TWD 68,80 | TWD 67,30 | 169,71K |
| 2026-06-08 | TWD 67,80 | +%0,89 | TWD 65,90 | TWD 68,50 | TWD 63,60 | 213,07K |
| 2026-06-05 | TWD 67,20 | -%0,30 | TWD 68,00 | TWD 68,60 | TWD 66,50 | 190,33K |
| 2026-06-04 | TWD 67,40 | +%1,66 | TWD 66,90 | TWD 68,20 | TWD 66,30 | 330,21K |
| 2026-06-03 | TWD 66,30 | +%1,22 | TWD 66,60 | TWD 67,00 | TWD 65,50 | 174,56K |
| 2026-06-02 | TWD 65,50 | -%1,06 | TWD 66,30 | TWD 66,30 | TWD 65,20 | 326,77K |
| 2026-06-01 | TWD 66,20 | -%0,75 | TWD 67,10 | TWD 67,20 | TWD 65,20 | 214,37K |
| 2026-05-29 | TWD 66,70 | +%2,93 | TWD 64,50 | TWD 66,70 | TWD 64,50 | 281,31K |
| 2026-05-28 | TWD 64,80 | -%1,82 | TWD 66,10 | TWD 66,60 | TWD 64,00 | 484,33K |
| 2026-05-27 | TWD 66,00 | -%2,08 | TWD 67,00 | TWD 67,60 | TWD 65,60 | 461,00K |