YFY, Inc. 1907
TWSE · Tayvan · Proses Endüstrileri
TWD 27,90-0,10 (-%0,36)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 28,00 | -%1,41 | TWD 28,40 | TWD 28,40 | TWD 27,75 | 1,13M |
| 2026-09-30 | TWD 28,40 | +%1,79 | TWD 27,95 | TWD 28,45 | TWD 27,95 | 727,04K |
| 2026-09-29 | TWD 27,90 | -%1,24 | TWD 28,25 | TWD 28,35 | TWD 27,90 | 1,30M |
| 2026-09-24 | TWD 28,25 | -%0,70 | TWD 28,40 | TWD 28,45 | TWD 28,20 | 887,64K |
| 2026-09-23 | TWD 28,45 | -%1,90 | TWD 29,15 | TWD 29,15 | TWD 28,45 | 649,88K |
| 2026-09-22 | TWD 29,00 | +%0,35 | TWD 29,20 | TWD 29,20 | TWD 28,80 | 302,80K |
| 2026-09-21 | TWD 28,90 | -%1,20 | TWD 29,25 | TWD 29,35 | TWD 28,85 | 628,35K |
| 2026-09-18 | TWD 29,25 | -%0,68 | TWD 29,40 | TWD 29,55 | TWD 29,25 | 663,62K |
| 2026-09-17 | TWD 29,45 | +%2,08 | TWD 28,95 | TWD 29,50 | TWD 28,95 | 446,05K |
| 2026-09-16 | TWD 28,85 | %0,00 | TWD 28,95 | TWD 29,05 | TWD 28,85 | 542,09K |
| 2026-09-15 | TWD 28,85 | -%0,52 | TWD 29,00 | TWD 29,15 | TWD 28,80 | 557,20K |
| 2026-09-14 | TWD 29,00 | -%0,17 | TWD 28,70 | TWD 29,05 | TWD 28,60 | 691,35K |
| 2026-09-11 | TWD 29,05 | -%0,34 | TWD 28,70 | TWD 29,05 | TWD 28,65 | 801,24K |
| 2026-09-10 | TWD 29,15 | -%0,17 | TWD 28,95 | TWD 29,35 | TWD 28,95 | 698,70K |
| 2026-09-09 | TWD 29,20 | +%0,17 | TWD 28,95 | TWD 29,25 | TWD 28,90 | 670,38K |
| 2026-09-08 | TWD 29,15 | +%0,17 | TWD 29,10 | TWD 29,35 | TWD 29,00 | 497,30K |
| 2026-09-07 | TWD 29,10 | -%2,51 | TWD 30,20 | TWD 30,20 | TWD 28,85 | 1,65M |
| 2026-09-04 | TWD 29,85 | -%1,49 | TWD 30,30 | TWD 30,35 | TWD 29,65 | 1,03M |
| 2026-09-03 | TWD 30,30 | +%0,66 | TWD 29,95 | TWD 30,75 | TWD 29,95 | 923,56K |
| 2026-09-02 | TWD 30,10 | +%0,84 | TWD 29,85 | TWD 30,20 | TWD 29,80 | 582,81K |
| 2026-09-01 | TWD 29,85 | %0,00 | TWD 30,10 | TWD 30,30 | TWD 29,70 | 1,09M |
| 2026-08-31 | TWD 29,85 | -%0,17 | TWD 29,90 | TWD 30,30 | TWD 29,85 | 1,10M |
| 2026-08-28 | TWD 29,90 | -%2,29 | TWD 30,50 | TWD 30,55 | TWD 29,85 | 1,32M |
| 2026-08-27 | TWD 30,60 | +%0,66 | TWD 30,35 | TWD 30,80 | TWD 30,35 | 653,10K |
| 2026-08-26 | TWD 30,40 | -%0,16 | TWD 30,45 | TWD 30,45 | TWD 30,10 | 1,00M |
| 2026-08-25 | TWD 30,45 | -%1,77 | TWD 31,00 | TWD 31,05 | TWD 30,25 | 861,66K |
| 2026-08-24 | TWD 31,00 | -%0,64 | TWD 31,20 | TWD 31,70 | TWD 30,70 | 1,21M |
| 2026-08-21 | TWD 31,20 | +%2,46 | TWD 30,45 | TWD 31,20 | TWD 30,40 | 2,30M |
| 2026-08-20 | TWD 30,45 | +%1,67 | TWD 29,90 | TWD 30,75 | TWD 29,90 | 949,48K |
| 2026-08-19 | TWD 29,95 | +%2,22 | TWD 28,90 | TWD 30,05 | TWD 28,90 | 1,35M |
| 2026-08-18 | TWD 29,30 | -%0,34 | TWD 29,00 | TWD 29,40 | TWD 29,00 | 750,05K |
| 2026-08-17 | TWD 29,40 | +%1,55 | TWD 28,80 | TWD 29,45 | TWD 28,60 | 813,11K |
| 2026-08-14 | TWD 28,95 | -%3,18 | TWD 29,80 | TWD 29,80 | TWD 28,25 | 3,16M |
| 2026-08-13 | TWD 29,90 | -%0,83 | TWD 30,00 | TWD 30,20 | TWD 29,70 | 1,57M |
| 2026-08-12 | TWD 30,15 | -%0,33 | TWD 30,25 | TWD 30,60 | TWD 30,00 | 1,15M |
| 2026-08-11 | TWD 30,25 | -%1,94 | TWD 31,20 | TWD 31,20 | TWD 30,05 | 1,98M |
| 2026-08-10 | TWD 30,85 | %0,00 | TWD 31,30 | TWD 31,30 | TWD 30,65 | 1,95M |
| 2026-08-07 | TWD 30,85 | +%1,65 | TWD 30,45 | TWD 31,15 | TWD 30,45 | 2,31M |
| 2026-08-06 | TWD 30,35 | +%2,02 | TWD 29,70 | TWD 30,50 | TWD 29,70 | 2,98M |
| 2026-08-05 | TWD 29,75 | +%0,85 | TWD 29,70 | TWD 29,85 | TWD 29,40 | 1,49M |
| 2026-08-04 | TWD 29,50 | +%1,20 | TWD 28,85 | TWD 29,70 | TWD 28,65 | 2,00M |
| 2026-08-03 | TWD 29,15 | +%0,34 | TWD 29,05 | TWD 29,50 | TWD 28,50 | 2,51M |
| 2026-07-31 | TWD 29,05 | +%0,17 | TWD 28,80 | TWD 29,65 | TWD 28,80 | 4,36M |
| 2026-07-30 | TWD 29,00 | +%1,93 | TWD 28,50 | TWD 29,00 | TWD 28,30 | 2,44M |
| 2026-07-29 | TWD 28,45 | +%1,07 | TWD 28,20 | TWD 28,90 | TWD 28,20 | 3,57M |
| 2026-07-28 | TWD 28,15 | +%0,36 | TWD 28,05 | TWD 28,20 | TWD 27,90 | 1,42M |
| 2026-07-27 | TWD 28,05 | -%0,18 | TWD 28,10 | TWD 28,15 | TWD 27,90 | 1,00M |
| 2026-07-24 | TWD 28,10 | +%0,18 | TWD 27,80 | TWD 28,15 | TWD 27,65 | 1,11M |
| 2026-07-23 | TWD 28,05 | %0,00 | TWD 28,05 | TWD 28,30 | TWD 27,75 | 876,33K |
| 2026-07-22 | TWD 28,05 | -%0,53 | TWD 27,95 | TWD 28,40 | TWD 27,75 | 1,13M |
| 2026-07-21 | TWD 28,20 | +%1,62 | TWD 27,75 | TWD 28,25 | TWD 27,75 | 735,20K |
| 2026-07-20 | TWD 27,75 | -%1,42 | TWD 28,80 | TWD 28,80 | TWD 27,60 | 1,42M |
| 2026-07-17 | TWD 28,15 | -%0,88 | TWD 28,40 | TWD 28,80 | TWD 27,95 | 1,86M |
| 2026-07-16 | TWD 28,40 | -%2,74 | TWD 29,20 | TWD 29,70 | TWD 28,35 | 2,69M |
| 2026-07-15 | TWD 29,20 | +%5,61 | TWD 27,65 | TWD 29,20 | TWD 27,65 | 4,18M |
| 2026-07-14 | TWD 27,65 | +%2,22 | TWD 27,45 | TWD 27,65 | TWD 27,10 | 1,87M |
| 2026-07-13 | TWD 27,05 | -%2,52 | TWD 27,45 | TWD 27,45 | TWD 26,90 | 1,35M |
| 2026-07-10 | TWD 27,75 | %0,00 | TWD 27,75 | TWD 27,75 | TWD 27,75 | 0 |
| 2026-07-09 | TWD 27,75 | -%0,36 | TWD 28,00 | TWD 28,00 | TWD 27,30 | 1,63M |
| 2026-07-08 | TWD 27,85 | -%1,76 | TWD 28,40 | TWD 28,50 | TWD 27,80 | 1,03M |
| 2026-07-07 | TWD 28,35 | -%1,22 | TWD 28,70 | TWD 28,80 | TWD 28,20 | 1,42M |
| 2026-07-06 | TWD 28,70 | +%1,95 | TWD 28,40 | TWD 29,15 | TWD 28,30 | 2,75M |
| 2026-07-03 | TWD 28,15 | +%2,93 | TWD 27,20 | TWD 28,20 | TWD 27,20 | 2,05M |
| 2026-07-02 | TWD 27,35 | +%0,74 | TWD 27,10 | TWD 27,50 | TWD 26,85 | 1,27M |
| 2026-07-01 | TWD 27,15 | +%0,18 | TWD 27,35 | TWD 27,35 | TWD 26,75 | 2,08M |
| 2026-06-30 | TWD 27,10 | -%0,91 | TWD 27,60 | TWD 27,60 | TWD 26,85 | 941,62K |
| 2026-06-29 | TWD 27,35 | +%1,30 | TWD 27,15 | TWD 27,35 | TWD 27,05 | 639,85K |
| 2026-06-26 | TWD 27,00 | -%0,74 | TWD 27,10 | TWD 27,30 | TWD 26,85 | 1,17M |
| 2026-06-25 | TWD 27,20 | -%1,09 | TWD 27,60 | TWD 27,70 | TWD 27,15 | 1,02M |
| 2026-06-24 | TWD 27,50 | +%1,85 | TWD 26,65 | TWD 27,55 | TWD 26,65 | 1,73M |
| 2026-06-23 | TWD 27,00 | -%1,46 | TWD 27,40 | TWD 27,45 | TWD 26,80 | 1,66M |
| 2026-06-22 | TWD 27,40 | -%2,84 | TWD 28,30 | TWD 28,40 | TWD 27,35 | 2,99M |
| 2026-06-18 | TWD 28,20 | +%2,55 | TWD 27,60 | TWD 28,30 | TWD 27,15 | 6,00M |
| 2026-06-17 | TWD 27,50 | +%2,04 | TWD 28,15 | TWD 28,30 | TWD 27,25 | 12,88M |
| 2026-06-16 | TWD 26,95 | +%2,67 | TWD 26,35 | TWD 27,45 | TWD 26,00 | 3,45M |
| 2026-06-15 | TWD 26,25 | +%1,74 | TWD 26,45 | TWD 26,45 | TWD 25,90 | 1,23M |
| 2026-06-12 | TWD 25,80 | +%0,39 | TWD 26,05 | TWD 26,05 | TWD 25,75 | 859,23K |
| 2026-06-11 | TWD 25,70 | -%1,53 | TWD 26,35 | TWD 26,35 | TWD 25,35 | 960,33K |
| 2026-06-10 | TWD 26,10 | +%2,15 | TWD 25,25 | TWD 26,35 | TWD 25,25 | 2,18M |
| 2026-06-09 | TWD 25,55 | +%0,79 | TWD 25,25 | TWD 26,20 | TWD 25,15 | 1,59M |
| 2026-06-08 | TWD 25,35 | -%2,69 | TWD 25,15 | TWD 25,80 | TWD 25,00 | 1,71M |
| 2026-06-05 | TWD 26,05 | -%1,33 | TWD 26,45 | TWD 26,65 | TWD 25,50 | 3,58M |
| 2026-06-04 | TWD 26,40 | +%5,39 | TWD 25,10 | TWD 27,55 | TWD 25,10 | 7,85M |
| 2026-06-03 | TWD 25,05 | +%2,87 | TWD 24,50 | TWD 25,45 | TWD 24,50 | 4,02M |
| 2026-06-02 | TWD 24,35 | -%0,41 | TWD 24,30 | TWD 24,55 | TWD 24,20 | 1,81M |
| 2026-06-01 | TWD 24,45 | +%1,03 | TWD 24,45 | TWD 24,60 | TWD 23,95 | 1,53M |
| 2026-05-29 | TWD 24,20 | -%0,21 | TWD 24,30 | TWD 24,55 | TWD 24,15 | 1,19M |
| 2026-05-28 | TWD 24,25 | +%1,04 | TWD 24,20 | TWD 24,50 | TWD 24,00 | 1,53M |
| 2026-05-27 | TWD 24,00 | -%2,04 | TWD 24,50 | TWD 24,50 | TWD 23,95 | 1,78M |
| 2026-05-26 | TWD 24,50 | -%1,41 | TWD 24,60 | TWD 24,90 | TWD 24,40 | 1,01M |