Tung Ho Steel Enterprise Corp. 2006
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 84,60-0,80 (-%0,94)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 84,60 | -%0,94 | TWD 85,60 | TWD 86,70 | TWD 84,10 | 2,41M |
| 2026-09-30 | TWD 85,40 | %0,00 | TWD 85,40 | TWD 87,00 | TWD 84,20 | 2,24M |
| 2026-09-29 | TWD 85,40 | -%2,73 | TWD 87,90 | TWD 88,00 | TWD 85,40 | 1,95M |
| 2026-09-24 | TWD 87,80 | +%2,33 | TWD 85,80 | TWD 88,20 | TWD 85,80 |
| 1,58M |
| 2026-09-23 | TWD 85,80 | -%0,35 | TWD 86,10 | TWD 86,80 | TWD 85,70 | 1,83M |
| 2026-09-22 | TWD 86,10 | +%0,70 | TWD 85,50 | TWD 87,00 | TWD 84,70 | 1,46M |
| 2026-09-21 | TWD 85,50 | -%2,40 | TWD 86,90 | TWD 87,20 | TWD 85,00 | 1,57M |
| 2026-09-18 | TWD 87,60 | +%6,18 | TWD 83,00 | TWD 89,00 | TWD 82,90 | 4,79M |
| 2026-09-17 | TWD 82,50 | +%1,73 | TWD 82,10 | TWD 83,30 | TWD 81,90 | 4,06M |
| 2026-09-16 | TWD 81,10 | +%0,25 | TWD 81,30 | TWD 82,50 | TWD 80,80 | 1,86M |
| 2026-09-15 | TWD 80,90 | -%1,46 | TWD 81,90 | TWD 82,10 | TWD 80,70 | 1,12M |
| 2026-09-14 | TWD 82,10 | -%0,48 | TWD 81,70 | TWD 82,60 | TWD 81,30 | 747,90K |
| 2026-09-11 | TWD 82,50 | +%1,60 | TWD 80,60 | TWD 82,50 | TWD 80,60 | 1,07M |
| 2026-09-10 | TWD 81,20 | -%0,98 | TWD 81,70 | TWD 81,90 | TWD 81,00 | 586,75K |
| 2026-09-09 | TWD 82,00 | +%0,12 | TWD 81,60 | TWD 82,30 | TWD 80,70 | 970,10K |
| 2026-09-08 | TWD 81,90 | +%1,36 | TWD 80,80 | TWD 82,40 | TWD 80,70 | 738,12K |
| 2026-09-07 | TWD 80,80 | -%0,98 | TWD 81,90 | TWD 81,90 | TWD 80,40 | 1,17M |
| 2026-09-04 | TWD 81,60 | -%1,21 | TWD 82,60 | TWD 82,70 | TWD 81,20 | 1,35M |
| 2026-09-03 | TWD 82,60 | -%0,12 | TWD 82,20 | TWD 83,60 | TWD 81,40 | 2,15M |
| 2026-09-02 | TWD 82,70 | +%1,85 | TWD 80,80 | TWD 82,70 | TWD 80,50 | 1,65M |
| 2026-09-01 | TWD 81,20 | +%0,50 | TWD 79,90 | TWD 82,00 | TWD 79,90 | 1,86M |
| 2026-08-31 | TWD 80,80 | +%0,25 | TWD 80,50 | TWD 80,80 | TWD 79,50 | 2,27M |
| 2026-08-28 | TWD 80,60 | -%0,25 | TWD 81,00 | TWD 81,00 | TWD 79,80 | 907,80K |
| 2026-08-27 | TWD 80,80 | -%1,70 | TWD 82,20 | TWD 82,60 | TWD 80,80 | 1,29M |
| 2026-08-26 | TWD 82,20 | +%0,24 | TWD 81,80 | TWD 82,80 | TWD 80,20 | 1,30M |
| 2026-08-25 | TWD 82,00 | -%0,61 | TWD 83,00 | TWD 83,50 | TWD 81,50 | 881,36K |
| 2026-08-24 | TWD 82,50 | +%1,10 | TWD 82,90 | TWD 84,00 | TWD 81,80 | 2,01M |
| 2026-08-21 | TWD 81,60 | -%0,49 | TWD 81,20 | TWD 81,80 | TWD 80,30 | 1,07M |
| 2026-08-20 | TWD 82,00 | +%0,86 | TWD 81,30 | TWD 83,00 | TWD 81,00 | 2,07M |
| 2026-08-19 | TWD 81,30 | +%0,62 | TWD 80,30 | TWD 82,30 | TWD 79,60 | 1,37M |
| 2026-08-18 | TWD 80,80 | +%1,00 | TWD 79,20 | TWD 81,00 | TWD 78,50 | 1,84M |
| 2026-08-17 | TWD 80,00 | -%1,11 | TWD 80,50 | TWD 81,50 | TWD 80,00 | 1,17M |
| 2026-08-14 | TWD 80,90 | -%5,27 | TWD 85,30 | TWD 85,30 | TWD 80,20 | 3,36M |
| 2026-08-13 | TWD 85,40 | +%1,91 | TWD 83,90 | TWD 85,50 | TWD 83,10 | 2,61M |
| 2026-08-12 | TWD 83,80 | -%1,99 | TWD 85,40 | TWD 85,40 | TWD 82,90 | 3,16M |
| 2026-08-11 | TWD 85,50 | -%0,47 | TWD 86,40 | TWD 86,50 | TWD 84,10 | 3,40M |
| 2026-08-10 | TWD 85,90 | -%2,94 | TWD 88,60 | TWD 89,20 | TWD 85,30 | 3,14M |
| 2026-08-07 | TWD 88,50 | +%2,67 | TWD 85,60 | TWD 88,50 | TWD 85,30 | 7,33M |
| 2026-08-06 | TWD 86,20 | +%9,95 | TWD 78,40 | TWD 86,20 | TWD 78,00 | 10,83M |
| 2026-08-05 | TWD 78,40 | -%4,97 | TWD 81,90 | TWD 81,90 | TWD 77,90 | 4,94M |
| 2026-08-04 | TWD 82,50 | +%2,61 | TWD 78,80 | TWD 82,90 | TWD 78,40 | 5,47M |
| 2026-08-03 | TWD 80,40 | +%7,77 | TWD 74,60 | TWD 81,40 | TWD 74,10 | 7,79M |
| 2026-07-31 | TWD 74,60 | +%1,63 | TWD 73,40 | TWD 74,80 | TWD 72,90 | 8,01M |
| 2026-07-30 | TWD 73,40 | +%1,38 | TWD 73,00 | TWD 73,50 | TWD 71,70 | 3,22M |
| 2026-07-29 | TWD 72,40 | -%0,14 | TWD 72,80 | TWD 73,30 | TWD 69,00 | 2,28M |
| 2026-07-28 | TWD 72,50 | -%0,68 | TWD 72,90 | TWD 72,90 | TWD 71,80 | 2,07M |
| 2026-07-27 | TWD 73,00 | +%1,67 | TWD 71,80 | TWD 73,10 | TWD 71,60 | 3,14M |
| 2026-07-24 | TWD 71,80 | +%0,84 | TWD 71,00 | TWD 72,10 | TWD 70,90 | 2,02M |
| 2026-07-23 | TWD 71,20 | +%0,14 | TWD 71,10 | TWD 72,00 | TWD 70,90 | 1,86M |
| 2026-07-22 | TWD 71,10 | -%0,56 | TWD 71,50 | TWD 72,20 | TWD 71,10 | 2,84M |
| 2026-07-21 | TWD 71,50 | +%2,14 | TWD 70,00 | TWD 71,80 | TWD 70,00 | 3,36M |
| 2026-07-20 | TWD 70,00 | -%0,28 | TWD 71,20 | TWD 71,20 | TWD 69,50 | 3,10M |
| 2026-07-17 | TWD 70,20 | -%3,04 | TWD 72,30 | TWD 72,30 | TWD 70,00 | 2,33M |
| 2026-07-16 | TWD 72,40 | +%0,84 | TWD 72,00 | TWD 72,60 | TWD 71,90 | 4,52M |
| 2026-07-15 | TWD 71,80 | +%2,28 | TWD 70,40 | TWD 72,60 | TWD 70,40 | 3,34M |
| 2026-07-14 | TWD 70,20 | %0,00 | TWD 70,90 | TWD 70,90 | TWD 69,40 | 2,36M |
| 2026-07-13 | TWD 70,20 | %0,00 | TWD 70,20 | TWD 71,20 | TWD 69,50 | 2,55M |
| 2026-07-10 | TWD 70,20 | %0,00 | TWD 70,20 | TWD 70,20 | TWD 70,20 | 0 |
| 2026-07-09 | TWD 70,20 | +%2,03 | TWD 68,80 | TWD 70,30 | TWD 68,70 | 3,26M |
| 2026-07-08 | TWD 68,80 | -%0,15 | TWD 69,20 | TWD 69,40 | TWD 67,80 | 2,87M |
| 2026-07-07 | TWD 68,90 | +%0,44 | TWD 69,00 | TWD 69,20 | TWD 68,20 | 2,30M |
| 2026-07-06 | TWD 68,60 | -%1,15 | TWD 69,50 | TWD 69,70 | TWD 68,00 | 1,04M |
| 2026-07-03 | TWD 69,40 | +%0,58 | TWD 68,60 | TWD 70,10 | TWD 68,60 | 2,05M |
| 2026-07-02 | TWD 69,00 | +%1,62 | TWD 67,90 | TWD 69,10 | TWD 67,60 | 2,59M |
| 2026-07-01 | TWD 67,90 | +%0,74 | TWD 67,60 | TWD 68,70 | TWD 67,30 | 2,22M |
| 2026-06-30 | TWD 67,40 | -%3,71 | TWD 70,00 | TWD 70,40 | TWD 67,10 | 4,65M |
| 2026-06-29 | TWD 70,00 | +%0,29 | TWD 69,80 | TWD 71,00 | TWD 69,30 | 4,48M |
| 2026-06-26 | TWD 69,80 | -%0,29 | TWD 70,00 | TWD 70,20 | TWD 69,30 | 4,73M |
| 2026-06-25 | TWD 70,00 | +%0,29 | TWD 69,90 | TWD 71,80 | TWD 69,70 | 9,41M |
| 2026-06-24 | TWD 69,80 | +%0,14 | TWD 69,70 | TWD 71,00 | TWD 69,50 | 9,90M |
| 2026-06-23 | TWD 69,70 | +%0,14 | TWD 69,80 | TWD 70,70 | TWD 69,10 | 8,49M |
| 2026-06-22 | TWD 69,60 | +%0,14 | TWD 70,00 | TWD 70,80 | TWD 69,10 | 8,19M |
| 2026-06-18 | TWD 69,50 | -%0,14 | TWD 69,30 | TWD 70,10 | TWD 68,10 | 8,48M |
| 2026-06-17 | TWD 69,60 | +%1,31 | TWD 68,40 | TWD 69,80 | TWD 68,00 | 2,79M |
| 2026-06-16 | TWD 68,70 | -%0,43 | TWD 70,00 | TWD 70,00 | TWD 68,10 | 2,60M |
| 2026-06-15 | TWD 69,00 | +%0,73 | TWD 69,00 | TWD 70,50 | TWD 68,50 | 3,41M |
| 2026-06-12 | TWD 68,50 | +%2,09 | TWD 67,30 | TWD 69,10 | TWD 66,80 | 4,34M |
| 2026-06-11 | TWD 67,10 | +%0,75 | TWD 66,90 | TWD 67,10 | TWD 66,00 | 2,34M |
| 2026-06-10 | TWD 66,60 | -%0,30 | TWD 66,30 | TWD 67,40 | TWD 66,10 | 2,58M |
| 2026-06-09 | TWD 66,80 | +%2,14 | TWD 65,20 | TWD 67,00 | TWD 65,20 | 2,68M |
| 2026-06-08 | TWD 65,40 | -%2,39 | TWD 63,70 | TWD 65,90 | TWD 63,50 | 2,93M |
| 2026-06-05 | TWD 67,00 | -%0,59 | TWD 67,60 | TWD 67,70 | TWD 66,50 | 1,59M |
| 2026-06-04 | TWD 67,40 | +%1,05 | TWD 66,80 | TWD 67,50 | TWD 66,50 | 2,32M |
| 2026-06-03 | TWD 66,70 | +%0,30 | TWD 66,80 | TWD 67,10 | TWD 65,90 | 2,58M |
| 2026-06-02 | TWD 66,50 | -%1,63 | TWD 67,50 | TWD 67,60 | TWD 65,80 | 3,17M |
| 2026-06-01 | TWD 67,60 | %0,00 | TWD 67,90 | TWD 67,90 | TWD 66,80 | 1,83M |
| 2026-05-29 | TWD 67,60 | +%1,81 | TWD 66,90 | TWD 67,60 | TWD 66,60 | 3,54M |
| 2026-05-28 | TWD 66,40 | -%0,75 | TWD 66,90 | TWD 67,00 | TWD 66,10 | 3,79M |
| 2026-05-27 | TWD 66,90 | +%2,61 | TWD 65,80 | TWD 66,90 | TWD 64,90 | 2,35M |
| 2026-05-26 | TWD 65,20 | -%1,66 | TWD 67,20 | TWD 67,60 | TWD 65,10 | 3,45M |