Mayer Steel Pipe Corporation 2020
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 26,90+0,70 (+%2,67)
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 26,90 | +%2,67 | TWD 26,00 | TWD 27,80 | TWD 25,10 | 7,07M |
| 2026-10-01 | TWD 26,20 | -%1,87 | TWD 29,20 | TWD 29,25 | TWD 26,00 | 20,95M |
| 2026-09-30 | TWD 26,70 | +%9,88 | TWD 26,70 | TWD 26,70 | TWD 26,65 | 5,25M |
| 2026-09-29 | TWD 24,30 | +%9,95 | TWD 22,50 | TWD 24,30 | TWD 22,50 | 5,69M |
| 2026-09-24 | TWD 22,10 | +%2,31 | TWD 21,60 | TWD 22,25 | TWD 21,50 | 732,11K |
| 2026-09-23 | TWD 21,60 | +%0,47 | TWD 21,50 | TWD 21,70 | TWD 21,45 | 213,35K |
| 2026-09-22 | TWD 21,50 | +%0,47 | TWD 21,40 | TWD 21,50 | TWD 21,35 | 186,45K |
| 2026-09-21 | TWD 21,40 | %0,00 | TWD 21,50 | TWD 21,60 | TWD 21,40 | 251,00K |
| 2026-09-18 | TWD 21,40 | -%0,47 | TWD 21,50 | TWD 21,70 | TWD 21,40 | 236,69K |
| 2026-09-17 | TWD 21,50 | +%0,23 | TWD 21,45 | TWD 21,55 | TWD 21,40 | 129,40K |
| 2026-09-16 | TWD 21,45 | -%0,46 | TWD 21,55 | TWD 21,55 | TWD 21,40 | 116,00K |
| 2026-09-15 | TWD 21,55 | +%0,94 | TWD 21,35 | TWD 21,55 | TWD 21,35 | 384,75K |
| 2026-09-14 | TWD 21,35 | -%1,16 | TWD 21,60 | TWD 21,60 | TWD 21,35 | 202,00K |
| 2026-09-11 | TWD 21,60 | -%0,46 | TWD 21,65 | TWD 21,75 | TWD 21,55 | 422,00K |
| 2026-09-10 | TWD 21,70 | -%0,91 | TWD 21,80 | TWD 21,85 | TWD 21,60 | 218,07K |
| 2026-09-09 | TWD 21,90 | +%0,46 | TWD 21,75 | TWD 21,90 | TWD 21,75 | 170,00K |
| 2026-09-08 | TWD 21,80 | +%0,69 | TWD 21,75 | TWD 21,95 | TWD 21,65 | 350,40K |
| 2026-09-07 | TWD 21,65 | -%0,92 | TWD 22,05 | TWD 22,05 | TWD 21,65 | 419,10K |
| 2026-09-04 | TWD 21,85 | +%0,23 | TWD 21,80 | TWD 21,95 | TWD 21,75 | 259,00K |
| 2026-09-03 | TWD 21,80 | +%0,23 | TWD 21,70 | TWD 22,30 | TWD 21,70 | 402,40K |
| 2026-09-02 | TWD 21,75 | -%0,68 | TWD 21,90 | TWD 21,90 | TWD 21,70 | 564,20K |
| 2026-09-01 | TWD 21,90 | +%0,46 | TWD 21,70 | TWD 21,90 | TWD 21,70 | 172,40K |
| 2026-08-31 | TWD 21,80 | -%0,23 | TWD 21,75 | TWD 21,90 | TWD 21,70 | 108,04K |
| 2026-08-28 | TWD 21,85 | %0,00 | TWD 21,85 | TWD 21,90 | TWD 21,75 | 124,12K |
| 2026-08-27 | TWD 21,85 | %0,00 | TWD 21,95 | TWD 21,95 | TWD 21,85 | 207,22K |
| 2026-08-26 | TWD 21,85 | %0,00 | TWD 21,85 | TWD 22,00 | TWD 21,65 | 289,65K |
| 2026-08-25 | TWD 21,85 | -%0,46 | TWD 21,95 | TWD 21,95 | TWD 21,80 | 145,11K |
| 2026-08-24 | TWD 21,95 | +%0,69 | TWD 21,85 | TWD 22,15 | TWD 21,75 | 262,07K |
| 2026-08-21 | TWD 21,80 | +%0,23 | TWD 21,75 | TWD 21,80 | TWD 21,60 | 334,00K |
| 2026-08-20 | TWD 21,75 | +%0,69 | TWD 21,60 | TWD 21,75 | TWD 21,60 | 216,14K |
| 2026-08-19 | TWD 21,60 | +%0,70 | TWD 21,30 | TWD 21,65 | TWD 21,20 | 223,10K |
| 2026-08-18 | TWD 21,45 | -%1,15 | TWD 21,70 | TWD 21,70 | TWD 21,40 | 166,00K |
| 2026-08-17 | TWD 21,70 | +%2,36 | TWD 21,20 | TWD 21,70 | TWD 21,20 | 523,06K |
| 2026-08-14 | TWD 21,20 | +%0,95 | TWD 21,30 | TWD 21,30 | TWD 21,00 | 396,83K |
| 2026-08-13 | TWD 21,00 | -%0,71 | TWD 21,40 | TWD 21,40 | TWD 21,00 | 294,78K |
| 2026-08-12 | TWD 21,15 | -%0,24 | TWD 21,25 | TWD 21,25 | TWD 21,10 | 207,20K |
| 2026-08-11 | TWD 21,20 | -%2,53 | TWD 21,75 | TWD 21,75 | TWD 21,05 | 463,00K |
| 2026-08-10 | TWD 21,75 | +%0,93 | TWD 21,70 | TWD 21,75 | TWD 21,40 | 415,40K |
| 2026-08-07 | TWD 21,55 | +%1,89 | TWD 21,20 | TWD 21,60 | TWD 21,20 | 643,41K |
| 2026-08-06 | TWD 21,15 | +%0,95 | TWD 20,95 | TWD 21,15 | TWD 20,95 | 268,50K |
| 2026-08-05 | TWD 20,95 | -%0,48 | TWD 21,10 | TWD 21,10 | TWD 20,95 | 178,39K |
| 2026-08-04 | TWD 21,05 | -%0,71 | TWD 21,00 | TWD 21,15 | TWD 20,90 | 274,75K |
| 2026-08-03 | TWD 21,20 | +%0,47 | TWD 21,05 | TWD 21,20 | TWD 21,00 | 137,00K |
| 2026-07-31 | TWD 21,10 | -%0,47 | TWD 21,20 | TWD 21,45 | TWD 21,05 | 203,55K |
| 2026-07-30 | TWD 21,20 | -%0,47 | TWD 21,25 | TWD 21,35 | TWD 21,05 | 280,20K |
| 2026-07-29 | TWD 21,30 | +%0,95 | TWD 21,15 | TWD 21,30 | TWD 20,85 | 473,40K |
| 2026-07-28 | TWD 21,10 | -%1,17 | TWD 21,35 | TWD 21,40 | TWD 21,00 | 271,00K |
| 2026-07-27 | TWD 21,35 | +%0,47 | TWD 21,35 | TWD 21,45 | TWD 21,30 | 267,00K |
| 2026-07-24 | TWD 21,25 | +%0,24 | TWD 21,20 | TWD 21,30 | TWD 21,10 | 180,00K |
| 2026-07-23 | TWD 21,20 | +%0,47 | TWD 21,35 | TWD 21,35 | TWD 21,05 | 125,00K |
| 2026-07-22 | TWD 21,10 | -%0,47 | TWD 21,20 | TWD 21,35 | TWD 21,10 | 224,18K |
| 2026-07-21 | TWD 21,20 | +%0,47 | TWD 21,00 | TWD 21,40 | TWD 21,00 | 213,00K |
| 2026-07-20 | TWD 21,10 | -%0,47 | TWD 21,35 | TWD 21,35 | TWD 21,00 | 266,26K |
| 2026-07-17 | TWD 21,20 | -%1,40 | TWD 21,50 | TWD 21,50 | TWD 21,10 | 533,73K |
| 2026-07-16 | TWD 21,50 | +%0,23 | TWD 21,50 | TWD 21,65 | TWD 21,30 | 217,00K |
| 2026-07-15 | TWD 21,45 | +%0,94 | TWD 21,15 | TWD 21,45 | TWD 21,15 | 338,12K |
| 2026-07-14 | TWD 21,25 | -%0,93 | TWD 21,65 | TWD 21,65 | TWD 21,10 | 522,88K |
| 2026-07-13 | TWD 21,45 | %0,00 | TWD 21,45 | TWD 21,55 | TWD 21,30 | 205,00K |
| 2026-07-10 | TWD 21,45 | %0,00 | TWD 21,45 | TWD 21,45 | TWD 21,45 | 0 |
| 2026-07-09 | TWD 21,45 | +%0,47 | TWD 21,35 | TWD 21,50 | TWD 21,30 | 156,20K |
| 2026-07-08 | TWD 21,35 | -%0,47 | TWD 21,45 | TWD 21,45 | TWD 21,25 | 310,08K |
| 2026-07-07 | TWD 21,45 | -%1,38 | TWD 21,70 | TWD 21,70 | TWD 21,40 | 415,47K |
| 2026-07-06 | TWD 21,75 | +%0,23 | TWD 21,75 | TWD 21,80 | TWD 21,65 | 223,73K |
| 2026-07-03 | TWD 21,70 | +%1,17 | TWD 21,40 | TWD 21,75 | TWD 21,40 | 359,00K |
| 2026-07-02 | TWD 21,45 | +%0,23 | TWD 21,55 | TWD 21,55 | TWD 21,30 | 225,00K |
| 2026-07-01 | TWD 21,40 | -%0,47 | TWD 21,35 | TWD 21,55 | TWD 21,30 | 293,54K |
| 2026-06-30 | TWD 21,50 | -%0,23 | TWD 21,50 | TWD 21,50 | TWD 21,20 | 401,30K |
| 2026-06-29 | TWD 21,55 | +%0,47 | TWD 21,50 | TWD 21,55 | TWD 21,20 | 216,00K |
| 2026-06-26 | TWD 21,45 | -%1,15 | TWD 21,65 | TWD 21,70 | TWD 21,35 | 650,26K |
| 2026-06-25 | TWD 21,70 | -%0,46 | TWD 21,90 | TWD 21,90 | TWD 21,65 | 269,40K |
| 2026-06-24 | TWD 21,80 | -%0,23 | TWD 21,90 | TWD 21,95 | TWD 21,70 | 354,60K |
| 2026-06-23 | TWD 21,85 | +%0,46 | TWD 21,95 | TWD 22,05 | TWD 21,70 | 528,93K |
| 2026-06-22 | TWD 21,75 | %0,00 | TWD 21,85 | TWD 22,05 | TWD 21,60 | 935,80K |
| 2026-06-18 | TWD 21,75 | -%0,23 | TWD 21,75 | TWD 21,85 | TWD 21,50 | 503,20K |
| 2026-06-17 | TWD 21,80 | +%1,87 | TWD 21,40 | TWD 21,80 | TWD 21,30 | 301,46K |
| 2026-06-16 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,45 | TWD 21,35 | 270,20K |
| 2026-06-15 | TWD 21,40 | +%0,71 | TWD 21,40 | TWD 21,45 | TWD 21,25 | 542,49K |
| 2026-06-12 | TWD 21,25 | -%0,47 | TWD 21,35 | TWD 21,50 | TWD 21,25 | 529,20K |
| 2026-06-11 | TWD 21,35 | -%0,70 | TWD 21,55 | TWD 21,55 | TWD 21,20 | 388,20K |
| 2026-06-10 | TWD 21,50 | -%0,23 | TWD 21,55 | TWD 21,60 | TWD 21,35 | 498,15K |
| 2026-06-09 | TWD 21,55 | -%0,23 | TWD 21,65 | TWD 21,85 | TWD 21,55 | 731,36K |
| 2026-06-08 | TWD 21,60 | %0,00 | TWD 21,60 | TWD 21,65 | TWD 20,60 | 757,00K |
| 2026-06-05 | TWD 21,60 | -%1,14 | TWD 21,90 | TWD 21,90 | TWD 21,50 | 437,60K |
| 2026-06-04 | TWD 21,85 | +%0,46 | TWD 21,75 | TWD 21,85 | TWD 21,55 | 345,40K |
| 2026-06-03 | TWD 21,75 | +%2,59 | TWD 21,20 | TWD 21,90 | TWD 21,10 | 946,56K |
| 2026-06-02 | TWD 21,20 | -%0,24 | TWD 21,30 | TWD 21,30 | TWD 20,90 | 413,16K |
| 2026-06-01 | TWD 21,25 | +%0,47 | TWD 21,10 | TWD 21,25 | TWD 20,95 | 1,23M |
| 2026-05-29 | TWD 21,15 | +%0,48 | TWD 21,15 | TWD 21,30 | TWD 21,05 | 405,20K |
| 2026-05-28 | TWD 21,05 | -%0,94 | TWD 21,25 | TWD 21,40 | TWD 21,05 | 631,79K |
| 2026-05-27 | TWD 21,25 | -%1,39 | TWD 21,60 | TWD 21,60 | TWD 21,20 | 757,52K |