Feng Hsin Steel Co. Ltd. 2015
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 64,200,00 (%0,00)
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 64,20 | %0,00 | TWD 64,30 | TWD 64,30 | TWD 63,90 | 75,03K |
| 2026-09-30 | TWD 64,20 | +%1,74 | TWD 63,20 | TWD 64,30 | TWD 63,20 | 266,00K |
| 2026-09-29 | TWD 63,10 | -%2,17 | TWD 64,60 | TWD 64,60 | TWD 63,10 | 267,54K |
| 2026-09-24 | TWD 64,50 | +%0,47 | TWD 64,00 | TWD 64,50 | TWD 63,90 | 41,00K |
| 2026-09-23 | TWD 64,20 | %0,00 | TWD 64,60 | TWD 64,60 | TWD 64,00 | 35,00K |
| 2026-09-22 | TWD 64,20 | -%0,77 | TWD 64,70 | TWD 64,70 | TWD 64,00 | 101,00K |
| 2026-09-21 | TWD 64,70 | -%0,46 | TWD 65,20 | TWD 65,20 | TWD 63,80 | 161,00K |
| 2026-09-18 | TWD 65,00 | +%1,25 | TWD 64,20 | TWD 65,00 | TWD 64,20 | 186,03K |
| 2026-09-17 | TWD 64,20 | +%0,78 | TWD 63,80 | TWD 64,30 | TWD 63,80 | 59,00K |
| 2026-09-16 | TWD 63,70 | -%1,24 | TWD 64,80 | TWD 64,80 | TWD 63,60 | 257,14K |
| 2026-09-15 | TWD 64,50 | -%0,15 | TWD 63,90 | TWD 64,50 | TWD 63,90 | 89,24K |
| 2026-09-14 | TWD 64,60 | +%0,31 | TWD 64,00 | TWD 64,60 | TWD 63,80 | 111,13K |
| 2026-09-11 | TWD 64,40 | -%0,46 | TWD 64,20 | TWD 64,60 | TWD 64,10 | 187,04K |
| 2026-09-10 | TWD 64,70 | -%0,31 | TWD 64,30 | TWD 64,90 | TWD 64,30 | 112,00K |
| 2026-09-09 | TWD 64,90 | +%0,31 | TWD 64,10 | TWD 64,90 | TWD 64,10 | 58,00K |
| 2026-09-08 | TWD 64,70 | %0,00 | TWD 64,70 | TWD 65,00 | TWD 64,20 | 156,05K |
| 2026-09-07 | TWD 64,70 | -%0,31 | TWD 65,20 | TWD 65,20 | TWD 63,80 | 202,19K |
| 2026-09-04 | TWD 64,90 | +%0,78 | TWD 64,40 | TWD 64,90 | TWD 64,10 | 190,06K |
| 2026-09-03 | TWD 64,40 | %0,00 | TWD 64,20 | TWD 64,50 | TWD 63,90 | 122,00K |
| 2026-09-02 | TWD 64,40 | +%0,31 | TWD 63,80 | TWD 64,50 | TWD 63,80 | 171,00K |
| 2026-09-01 | TWD 64,20 | +%0,63 | TWD 63,80 | TWD 64,50 | TWD 63,80 | 172,09K |
| 2026-08-31 | TWD 63,80 | -%1,09 | TWD 64,50 | TWD 64,50 | TWD 63,80 | 170,16K |
| 2026-08-28 | TWD 64,50 | -%1,07 | TWD 65,10 | TWD 65,10 | TWD 64,00 | 214,00K |
| 2026-08-27 | TWD 65,20 | +%0,46 | TWD 65,00 | TWD 65,70 | TWD 64,90 | 237,00K |
| 2026-08-26 | TWD 64,90 | +%0,31 | TWD 64,20 | TWD 64,90 | TWD 64,20 | 126,51K |
| 2026-08-25 | TWD 64,70 | %0,00 | TWD 64,50 | TWD 64,70 | TWD 64,30 | 84,05K |
| 2026-08-24 | TWD 64,70 | -%0,15 | TWD 64,80 | TWD 64,80 | TWD 64,20 | 95,00K |
| 2026-08-21 | TWD 64,80 | +%0,47 | TWD 64,40 | TWD 64,80 | TWD 64,10 | 108,05K |
| 2026-08-20 | TWD 64,50 | +%1,26 | TWD 63,70 | TWD 64,80 | TWD 63,70 | 165,01K |
| 2026-08-19 | TWD 63,70 | +%0,95 | TWD 63,30 | TWD 64,10 | TWD 62,80 | 373,52K |
| 2026-08-18 | TWD 63,10 | -%0,16 | TWD 62,50 | TWD 63,20 | TWD 62,50 | 118,00K |
| 2026-08-17 | TWD 63,20 | +%1,28 | TWD 62,00 | TWD 63,30 | TWD 62,00 | 195,29K |
| 2026-08-14 | TWD 62,40 | -%1,89 | TWD 63,80 | TWD 63,80 | TWD 62,40 | 384,08K |
| 2026-08-13 | TWD 63,60 | +%0,16 | TWD 64,00 | TWD 64,00 | TWD 63,50 | 150,24K |
| 2026-08-12 | TWD 63,50 | -%1,70 | TWD 64,80 | TWD 64,80 | TWD 63,50 | 292,06K |
| 2026-08-11 | TWD 64,60 | -%1,97 | TWD 65,50 | TWD 65,60 | TWD 64,30 | 301,70K |
| 2026-08-10 | TWD 65,90 | +%0,15 | TWD 66,50 | TWD 66,50 | TWD 65,50 | 165,01K |
| 2026-08-07 | TWD 65,80 | +%1,23 | TWD 65,40 | TWD 65,80 | TWD 65,20 | 209,13K |
| 2026-08-06 | TWD 65,00 | +%2,36 | TWD 63,00 | TWD 65,30 | TWD 63,00 | 381,20K |
| 2026-08-05 | TWD 63,50 | -%0,47 | TWD 64,50 | TWD 64,50 | TWD 63,50 | 361,19K |
| 2026-08-04 | TWD 63,80 | -%2,45 | TWD 63,30 | TWD 64,60 | TWD 62,50 | 391,17K |
| 2026-08-03 | TWD 65,40 | +%0,31 | TWD 64,60 | TWD 65,90 | TWD 64,40 | 349,51K |
| 2026-07-31 | TWD 65,20 | -%1,95 | TWD 65,50 | TWD 67,60 | TWD 65,20 | 602,24K |
| 2026-07-30 | TWD 66,50 | +%1,37 | TWD 65,90 | TWD 66,70 | TWD 65,50 | 679,10K |
| 2026-07-29 | TWD 65,60 | +%1,55 | TWD 64,50 | TWD 66,90 | TWD 64,50 | 717,02K |
| 2026-07-28 | TWD 64,60 | +%0,16 | TWD 64,60 | TWD 64,60 | TWD 64,00 | 426,03K |
| 2026-07-27 | TWD 64,50 | +%1,10 | TWD 64,20 | TWD 64,80 | TWD 64,20 | 459,03K |
| 2026-07-24 | TWD 63,80 | +%0,47 | TWD 62,90 | TWD 64,10 | TWD 62,90 | 262,11K |
| 2026-07-23 | TWD 63,50 | +%1,28 | TWD 63,00 | TWD 63,50 | TWD 62,90 | 177,12K |
| 2026-07-22 | TWD 62,70 | -%2,03 | TWD 63,70 | TWD 64,00 | TWD 62,70 | 244,15K |
| 2026-07-21 | TWD 64,00 | +%0,47 | TWD 63,90 | TWD 64,20 | TWD 63,60 | 147,01K |
| 2026-07-20 | TWD 63,70 | %0,00 | TWD 64,50 | TWD 64,50 | TWD 63,30 | 210,08K |
| 2026-07-17 | TWD 63,70 | -%0,93 | TWD 63,70 | TWD 64,10 | TWD 63,40 | 363,07K |
| 2026-07-16 | TWD 64,30 | +%0,47 | TWD 64,30 | TWD 64,60 | TWD 64,00 | 326,14K |
| 2026-07-15 | TWD 64,00 | +%1,43 | TWD 63,20 | TWD 64,00 | TWD 63,20 | 477,03K |
| 2026-07-14 | TWD 63,10 | +%0,96 | TWD 63,00 | TWD 63,20 | TWD 62,40 | 356,01K |
| 2026-07-13 | TWD 62,50 | +%1,63 | TWD 61,50 | TWD 62,70 | TWD 61,50 | 565,74K |
| 2026-07-10 | TWD 61,50 | %0,00 | TWD 61,50 | TWD 61,50 | TWD 61,50 | 0 |
| 2026-07-09 | TWD 61,50 | -%1,44 | TWD 62,10 | TWD 62,40 | TWD 61,50 | 312,04K |
| 2026-07-08 | TWD 62,40 | +%0,81 | TWD 62,30 | TWD 62,70 | TWD 62,00 | 285,52K |
| 2026-07-07 | TWD 61,90 | -%0,64 | TWD 62,20 | TWD 62,50 | TWD 61,90 | 134,00K |
| 2026-07-06 | TWD 62,30 | %0,00 | TWD 61,90 | TWD 63,10 | TWD 61,90 | 343,03K |
| 2026-07-03 | TWD 62,30 | +%0,97 | TWD 61,00 | TWD 62,70 | TWD 61,00 | 303,08K |
| 2026-07-02 | TWD 61,70 | +%1,15 | TWD 61,10 | TWD 61,70 | TWD 60,70 | 170,00K |
| 2026-07-01 | TWD 61,00 | +%0,49 | TWD 61,00 | TWD 61,10 | TWD 60,40 | 205,03K |
| 2026-06-30 | TWD 60,70 | -%0,49 | TWD 61,00 | TWD 61,10 | TWD 60,50 | 234,00K |
| 2026-06-29 | TWD 61,00 | +%1,33 | TWD 60,50 | TWD 61,00 | TWD 60,40 | 180,05K |
| 2026-06-26 | TWD 60,20 | -%0,66 | TWD 60,60 | TWD 60,80 | TWD 60,20 | 668,01K |
| 2026-06-25 | TWD 60,60 | -%0,33 | TWD 61,00 | TWD 61,50 | TWD 60,60 | 807,01K |
| 2026-06-24 | TWD 60,80 | -%0,33 | TWD 61,10 | TWD 61,40 | TWD 60,80 | 418,03K |
| 2026-06-23 | TWD 61,00 | %0,00 | TWD 61,30 | TWD 61,30 | TWD 60,60 | 486,01K |
| 2026-06-22 | TWD 61,00 | +%0,49 | TWD 60,80 | TWD 61,50 | TWD 60,70 | 592,26K |
| 2026-06-18 | TWD 60,70 | -%2,41 | TWD 62,40 | TWD 62,90 | TWD 60,70 | 627,64K |
| 2026-06-17 | TWD 62,20 | -%1,11 | TWD 63,20 | TWD 63,30 | TWD 62,20 | 370,38K |
| 2026-06-16 | TWD 62,90 | -%1,72 | TWD 64,10 | TWD 64,20 | TWD 62,90 | 329,05K |
| 2026-06-15 | TWD 64,00 | +%1,11 | TWD 63,90 | TWD 64,20 | TWD 63,10 | 564,33K |
| 2026-06-12 | TWD 63,30 | +%1,77 | TWD 62,20 | TWD 65,00 | TWD 61,70 | 653,95K |
| 2026-06-11 | TWD 62,20 | +%0,48 | TWD 62,30 | TWD 62,30 | TWD 61,40 | 332,11K |
| 2026-06-10 | TWD 61,90 | %0,00 | TWD 61,50 | TWD 62,60 | TWD 61,50 | 330,00K |
| 2026-06-09 | TWD 61,90 | +%1,64 | TWD 60,60 | TWD 62,10 | TWD 60,60 | 389,11K |
| 2026-06-08 | TWD 60,90 | -%1,77 | TWD 61,00 | TWD 61,40 | TWD 60,20 | 629,00K |
| 2026-06-05 | TWD 62,00 | -%1,59 | TWD 62,50 | TWD 62,50 | TWD 61,70 | 309,17K |
| 2026-06-04 | TWD 63,00 | +%0,48 | TWD 62,80 | TWD 63,10 | TWD 62,50 | 272,27K |
| 2026-06-03 | TWD 62,70 | -%0,48 | TWD 63,30 | TWD 63,30 | TWD 62,30 | 553,57K |
| 2026-06-02 | TWD 63,00 | +%0,16 | TWD 62,50 | TWD 63,20 | TWD 62,50 | 183,13K |
| 2026-06-01 | TWD 62,90 | -%2,18 | TWD 63,00 | TWD 63,00 | TWD 62,30 | 528,20K |
| 2026-05-29 | TWD 64,30 | +%4,05 | TWD 62,10 | TWD 64,30 | TWD 61,80 | 681,23K |
| 2026-05-28 | TWD 61,80 | -%0,32 | TWD 62,40 | TWD 62,50 | TWD 61,60 | 454,01K |
| 2026-05-27 | TWD 62,00 | +%0,65 | TWD 61,60 | TWD 62,20 | TWD 61,40 | 285,00K |
| 2026-05-26 | TWD 61,60 | -%1,91 | TWD 62,70 | TWD 62,90 | TWD 61,50 | 348,00K |