SciVision Biotech Inc. 1786
TWSE · Tayvan · Ticari Hizmetler
TWD 42,70-0,55 (-%1,27)
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 42,70 | -%1,27 | TWD 43,40 | TWD 43,40 | TWD 42,65 | 132,81K |
| 2026-10-01 | TWD 43,25 | -%0,12 | TWD 43,30 | TWD 43,55 | TWD 42,80 | 95,03K |
| 2026-09-30 | TWD 43,30 | +%1,52 | TWD 43,00 | TWD 43,50 | TWD 43,00 | 150,00K |
| 2026-09-29 | TWD 42,65 | %0,00 | TWD 42,50 | TWD 43,15 | TWD 42,50 | 91,00K |
| 2026-09-24 | TWD 42,65 | -%0,81 | TWD 43,30 | TWD 43,30 | TWD 42,40 | 86,23K |
| 2026-09-23 | TWD 43,00 | +%0,35 | TWD 42,85 | TWD 43,45 | TWD 42,85 | 70,00K |
| 2026-09-22 | TWD 42,85 | -%2,28 | TWD 43,65 | TWD 43,65 | TWD 42,60 | 210,02K |
| 2026-09-21 | TWD 43,85 | +%0,69 | TWD 44,10 | TWD 44,20 | TWD 43,75 | 126,00K |
| 2026-09-18 | TWD 43,55 | -%0,46 | TWD 43,75 | TWD 44,65 | TWD 43,40 | 245,02K |
| 2026-09-17 | TWD 43,75 | +%2,34 | TWD 42,85 | TWD 43,75 | TWD 42,80 | 131,76K |
| 2026-09-16 | TWD 42,75 | -%0,70 | TWD 43,05 | TWD 43,40 | TWD 42,70 | 87,00K |
| 2026-09-15 | TWD 43,05 | -%1,15 | TWD 43,40 | TWD 43,55 | TWD 42,75 | 72,02K |
| 2026-09-14 | TWD 43,55 | +%0,58 | TWD 42,50 | TWD 43,75 | TWD 42,30 | 86,01K |
| 2026-09-11 | TWD 43,30 | +%1,29 | TWD 42,55 | TWD 43,30 | TWD 42,25 | 215,80K |
| 2026-09-10 | TWD 42,75 | -%4,36 | TWD 44,70 | TWD 44,70 | TWD 42,75 | 317,03K |
| 2026-09-09 | TWD 44,70 | -%3,46 | TWD 44,85 | TWD 45,40 | TWD 44,40 | 358,43K |
| 2026-09-08 | TWD 46,30 | +%0,87 | TWD 46,60 | TWD 46,80 | TWD 45,70 | 169,05K |
| 2026-09-07 | TWD 45,90 | -%2,44 | TWD 47,50 | TWD 47,50 | TWD 45,85 | 162,03K |
| 2026-09-04 | TWD 47,05 | +%6,21 | TWD 44,90 | TWD 47,65 | TWD 44,55 | 226,02K |
| 2026-09-03 | TWD 44,30 | -%4,01 | TWD 45,80 | TWD 45,85 | TWD 44,30 | 535,01K |
| 2026-09-02 | TWD 46,15 | -%2,02 | TWD 46,55 | TWD 46,95 | TWD 46,10 | 285,09K |
| 2026-09-01 | TWD 47,10 | -%1,36 | TWD 47,50 | TWD 47,90 | TWD 47,00 | 260,04K |
| 2026-08-31 | TWD 47,75 | -%2,15 | TWD 48,80 | TWD 48,80 | TWD 47,55 | 369,00K |
| 2026-08-28 | TWD 48,80 | -%1,61 | TWD 50,10 | TWD 50,10 | TWD 48,75 | 169,06K |
| 2026-08-27 | TWD 49,60 | +%0,10 | TWD 50,30 | TWD 50,30 | TWD 49,05 | 80,08K |
| 2026-08-26 | TWD 49,55 | +%1,43 | TWD 49,15 | TWD 49,85 | TWD 49,15 | 80,00K |
| 2026-08-25 | TWD 48,85 | -%2,10 | TWD 49,20 | TWD 49,35 | TWD 48,70 | 117,20K |
| 2026-08-24 | TWD 49,90 | -%0,99 | TWD 51,00 | TWD 51,00 | TWD 49,70 | 63,00K |
| 2026-08-21 | TWD 50,40 | +%1,61 | TWD 49,60 | TWD 50,40 | TWD 49,10 | 116,00K |
| 2026-08-20 | TWD 49,60 | +%0,10 | TWD 49,55 | TWD 50,10 | TWD 49,35 | 123,00K |
| 2026-08-19 | TWD 49,55 | %0,00 | TWD 49,40 | TWD 50,20 | TWD 49,40 | 164,00K |
| 2026-08-18 | TWD 49,55 | -%0,50 | TWD 49,40 | TWD 50,50 | TWD 49,40 | 169,00K |
| 2026-08-17 | TWD 49,80 | +%0,50 | TWD 48,95 | TWD 50,00 | TWD 48,95 | 77,00K |
| 2026-08-14 | TWD 49,55 | -%2,84 | TWD 50,10 | TWD 50,40 | TWD 49,55 | 129,04K |
| 2026-08-13 | TWD 51,00 | -%1,16 | TWD 51,50 | TWD 52,00 | TWD 50,70 | 74,16K |
| 2026-08-12 | TWD 51,60 | +%0,78 | TWD 51,40 | TWD 52,20 | TWD 51,20 | 142,10K |
| 2026-08-11 | TWD 51,20 | -%1,16 | TWD 50,80 | TWD 51,70 | TWD 50,70 | 105,41K |
| 2026-08-10 | TWD 51,80 | +%4,02 | TWD 50,40 | TWD 52,20 | TWD 49,85 | 275,00K |
| 2026-08-07 | TWD 49,80 | +%0,30 | TWD 49,65 | TWD 50,40 | TWD 49,35 | 136,15K |
| 2026-08-06 | TWD 49,65 | -%0,70 | TWD 49,90 | TWD 50,00 | TWD 49,30 | 92,02K |
| 2026-08-05 | TWD 50,00 | -%0,79 | TWD 50,90 | TWD 51,00 | TWD 49,50 | 151,20K |
| 2026-08-04 | TWD 50,40 | +%1,82 | TWD 49,50 | TWD 50,40 | TWD 49,10 | 133,20K |
| 2026-08-03 | TWD 49,50 | +%0,20 | TWD 49,45 | TWD 50,70 | TWD 49,35 | 143,00K |
| 2026-07-31 | TWD 49,40 | +%1,86 | TWD 48,50 | TWD 49,85 | TWD 48,50 | 159,09K |
| 2026-07-30 | TWD 48,50 | -%1,22 | TWD 49,05 | TWD 49,85 | TWD 48,30 | 112,05K |
| 2026-07-29 | TWD 49,10 | -%0,20 | TWD 49,70 | TWD 50,40 | TWD 48,10 | 406,03K |
| 2026-07-28 | TWD 49,20 | -%2,19 | TWD 49,30 | TWD 50,00 | TWD 49,00 | 187,00K |
| 2026-07-27 | TWD 50,30 | +%0,70 | TWD 49,50 | TWD 50,40 | TWD 49,50 | 88,02K |
| 2026-07-24 | TWD 49,95 | -%0,89 | TWD 50,40 | TWD 50,50 | TWD 49,90 | 104,00K |
| 2026-07-23 | TWD 50,40 | +%0,80 | TWD 50,50 | TWD 50,50 | TWD 49,85 | 108,00K |
| 2026-07-22 | TWD 50,00 | -%1,57 | TWD 50,80 | TWD 51,00 | TWD 50,00 | 157,00K |
| 2026-07-21 | TWD 50,80 | +%0,99 | TWD 50,30 | TWD 51,40 | TWD 50,30 | 84,13K |
| 2026-07-20 | TWD 50,30 | -%1,76 | TWD 51,50 | TWD 51,60 | TWD 49,00 | 295,04K |
| 2026-07-17 | TWD 51,20 | -%2,29 | TWD 51,50 | TWD 52,00 | TWD 51,10 | 370,00K |
| 2026-07-16 | TWD 52,40 | -%1,32 | TWD 53,10 | TWD 53,10 | TWD 52,00 | 100,02K |
| 2026-07-15 | TWD 53,10 | +%2,12 | TWD 53,10 | TWD 53,50 | TWD 52,10 | 143,00K |
| 2026-07-14 | TWD 52,00 | -%3,35 | TWD 53,80 | TWD 53,80 | TWD 51,40 | 349,03K |
| 2026-07-13 | TWD 53,80 | -%3,93 | TWD 54,40 | TWD 55,10 | TWD 53,80 | 317,24K |
| 2026-07-10 | TWD 56,00 | %0,00 | TWD 56,00 | TWD 56,00 | TWD 56,00 | 0 |
| 2026-07-09 | TWD 56,00 | +%4,67 | TWD 53,60 | TWD 56,40 | TWD 52,70 | 428,00K |
| 2026-07-08 | TWD 53,50 | -%0,56 | TWD 54,30 | TWD 55,20 | TWD 53,10 | 187,00K |
| 2026-07-07 | TWD 53,80 | -%1,10 | TWD 55,30 | TWD 55,30 | TWD 53,70 | 184,16K |
| 2026-07-06 | TWD 54,40 | +%0,18 | TWD 54,30 | TWD 55,90 | TWD 54,30 | 245,01K |
| 2026-07-03 | TWD 54,30 | +%0,93 | TWD 53,50 | TWD 55,20 | TWD 53,50 | 286,00K |
| 2026-07-02 | TWD 53,80 | +%0,56 | TWD 53,10 | TWD 53,80 | TWD 53,10 | 123,64K |
| 2026-07-01 | TWD 53,50 | -%0,37 | TWD 54,30 | TWD 54,30 | TWD 52,50 | 300,07K |
| 2026-06-30 | TWD 53,70 | -%3,24 | TWD 54,40 | TWD 55,50 | TWD 53,60 | 284,02K |
| 2026-06-29 | TWD 55,50 | +%5,51 | TWD 52,80 | TWD 55,70 | TWD 52,80 | 388,23K |
| 2026-06-26 | TWD 52,60 | -%1,50 | TWD 53,20 | TWD 53,60 | TWD 52,10 | 282,03K |
| 2026-06-25 | TWD 53,40 | +%0,19 | TWD 53,20 | TWD 54,30 | TWD 52,40 | 238,20K |
| 2026-06-24 | TWD 53,30 | +%0,76 | TWD 52,90 | TWD 54,30 | TWD 52,50 | 283,02K |
| 2026-06-23 | TWD 52,90 | -%0,19 | TWD 53,30 | TWD 53,70 | TWD 52,70 | 272,02K |
| 2026-06-22 | TWD 53,00 | -%0,93 | TWD 54,50 | TWD 54,50 | TWD 52,70 | 317,34K |
| 2026-06-18 | TWD 53,50 | -%0,74 | TWD 53,90 | TWD 53,90 | TWD 53,40 | 294,27K |
| 2026-06-17 | TWD 53,90 | -%0,74 | TWD 54,00 | TWD 54,90 | TWD 53,70 | 398,07K |
| 2026-06-16 | TWD 54,30 | -%3,04 | TWD 56,00 | TWD 56,20 | TWD 54,20 | 317,40K |
| 2026-06-15 | TWD 56,00 | -%0,71 | TWD 56,60 | TWD 56,60 | TWD 55,10 | 201,03K |
| 2026-06-12 | TWD 56,40 | -%0,53 | TWD 56,30 | TWD 57,50 | TWD 55,80 | 342,01K |
| 2026-06-11 | TWD 56,70 | -%0,35 | TWD 56,90 | TWD 56,90 | TWD 55,80 | 246,00K |
| 2026-06-10 | TWD 56,90 | -%6,41 | TWD 58,60 | TWD 59,80 | TWD 56,20 | 563,28K |
| 2026-06-09 | TWD 60,80 | +%0,33 | TWD 58,30 | TWD 61,50 | TWD 56,50 | 977,22K |
| 2026-06-08 | TWD 60,60 | +%9,98 | TWD 51,50 | TWD 60,60 | TWD 51,50 | 1,61M |
| 2026-06-05 | TWD 55,10 | +%0,36 | TWD 55,70 | TWD 56,00 | TWD 54,70 | 203,20K |
| 2026-06-04 | TWD 54,90 | +%1,10 | TWD 53,70 | TWD 55,00 | TWD 53,60 | 204,03K |
| 2026-06-03 | TWD 54,30 | -%0,37 | TWD 54,50 | TWD 54,50 | TWD 53,50 | 141,92K |
| 2026-06-02 | TWD 54,50 | -%0,55 | TWD 54,90 | TWD 55,00 | TWD 53,30 | 251,35K |
| 2026-06-01 | TWD 54,80 | +%4,18 | TWD 53,60 | TWD 55,00 | TWD 52,80 | 391,73K |
| 2026-05-29 | TWD 52,60 | +%0,77 | TWD 52,80 | TWD 53,10 | TWD 52,20 | 247,49K |
| 2026-05-28 | TWD 52,20 | -%2,06 | TWD 53,40 | TWD 53,50 | TWD 52,10 | 362,72K |
| 2026-05-27 | TWD 53,30 | -%0,56 | TWD 53,80 | TWD 54,20 | TWD 53,00 | 276,16K |