Sheng Yu Steel Co., Ltd. 2029
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 22,00-0,45 (-%2,00)
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 22,00 | -%2,00 | TWD 22,65 | TWD 22,80 | TWD 21,85 | 507,02K |
| 2026-09-30 | TWD 22,45 | +%1,35 | TWD 22,40 | TWD 22,80 | TWD 22,30 | 942,10K |
| 2026-09-29 | TWD 22,15 | +%2,78 | TWD 21,55 | TWD 22,25 | TWD 21,45 | 822,00K |
| 2026-09-24 | TWD 21,55 | +%0,94 | TWD 21,45 | TWD 21,65 | TWD 21,15 | 301,00K |
| 2026-09-23 | TWD 21,35 | +%1,18 | TWD 21,25 | TWD 21,40 | TWD 21,15 | 221,00K |
| 2026-09-22 | TWD 21,10 | -%0,47 | TWD 21,30 | TWD 21,30 | TWD 20,95 | 138,00K |
| 2026-09-21 | TWD 21,20 | +%1,44 | TWD 20,95 | TWD 21,30 | TWD 20,95 | 426,40K |
| 2026-09-18 | TWD 20,90 | +%0,24 | TWD 20,85 | TWD 21,05 | TWD 20,80 | 209,10K |
| 2026-09-17 | TWD 20,85 | +%1,21 | TWD 20,65 | TWD 20,85 | TWD 20,65 | 334,00K |
| 2026-09-16 | TWD 20,60 | -%0,24 | TWD 20,65 | TWD 20,75 | TWD 20,55 | 189,00K |
| 2026-09-15 | TWD 20,65 | -%0,96 | TWD 20,90 | TWD 20,90 | TWD 20,60 | 325,00K |
| 2026-09-14 | TWD 20,85 | -%1,18 | TWD 21,00 | TWD 21,00 | TWD 20,80 | 232,13K |
| 2026-09-11 | TWD 21,10 | -%2,09 | TWD 21,15 | TWD 21,30 | TWD 21,00 | 363,01K |
| 2026-09-10 | TWD 21,55 | +%0,23 | TWD 21,45 | TWD 21,85 | TWD 21,35 | 417,07K |
| 2026-09-09 | TWD 21,50 | +%0,94 | TWD 21,45 | TWD 21,60 | TWD 21,45 | 278,00K |
| 2026-09-08 | TWD 21,30 | -%0,47 | TWD 21,40 | TWD 21,55 | TWD 21,30 | 604,18K |
| 2026-09-07 | TWD 21,40 | -%1,83 | TWD 21,95 | TWD 21,95 | TWD 21,40 | 515,68K |
| 2026-09-04 | TWD 21,80 | -%0,46 | TWD 21,90 | TWD 21,90 | TWD 21,55 | 324,10K |
| 2026-09-03 | TWD 21,90 | +%0,69 | TWD 21,75 | TWD 21,95 | TWD 21,75 | 111,10K |
| 2026-09-02 | TWD 21,75 | -%0,68 | TWD 21,90 | TWD 22,15 | TWD 21,75 | 530,60K |
| 2026-09-01 | TWD 21,90 | -%0,23 | TWD 21,95 | TWD 22,00 | TWD 21,85 | 317,06K |
| 2026-08-31 | TWD 21,95 | -%0,90 | TWD 22,00 | TWD 22,20 | TWD 21,90 | 131,07K |
| 2026-08-28 | TWD 22,15 | -%0,45 | TWD 22,25 | TWD 22,35 | TWD 22,05 | 262,00K |
| 2026-08-27 | TWD 22,25 | -%0,89 | TWD 22,40 | TWD 22,40 | TWD 22,10 | 323,20K |
| 2026-08-26 | TWD 22,45 | +%0,67 | TWD 22,30 | TWD 22,55 | TWD 22,20 | 341,00K |
| 2026-08-25 | TWD 22,30 | -%0,67 | TWD 22,45 | TWD 22,60 | TWD 22,30 | 412,00K |
| 2026-08-24 | TWD 22,45 | +%1,13 | TWD 22,30 | TWD 22,60 | TWD 22,30 | 752,00K |
| 2026-08-21 | TWD 22,20 | +%1,14 | TWD 21,85 | TWD 22,30 | TWD 21,80 | 425,05K |
| 2026-08-20 | TWD 21,95 | +%0,69 | TWD 21,90 | TWD 22,25 | TWD 21,75 | 742,00K |
| 2026-08-19 | TWD 21,80 | %0,00 | TWD 21,80 | TWD 21,95 | TWD 21,45 | 450,00K |
| 2026-08-18 | TWD 21,80 | +%0,93 | TWD 21,60 | TWD 21,80 | TWD 21,45 | 393,05K |
| 2026-08-17 | TWD 21,60 | +%2,13 | TWD 21,15 | TWD 21,60 | TWD 21,15 | 412,93K |
| 2026-08-14 | TWD 21,15 | -%1,17 | TWD 21,30 | TWD 21,40 | TWD 21,05 | 563,23K |
| 2026-08-13 | TWD 21,40 | -%0,23 | TWD 21,65 | TWD 21,65 | TWD 21,30 | 243,00K |
| 2026-08-12 | TWD 21,45 | +%0,70 | TWD 21,40 | TWD 21,50 | TWD 21,30 | 338,12K |
| 2026-08-11 | TWD 21,30 | +%0,47 | TWD 21,30 | TWD 21,35 | TWD 21,00 | 400,09K |
| 2026-08-10 | TWD 21,20 | +%2,42 | TWD 20,85 | TWD 21,20 | TWD 20,85 | 613,00K |
| 2026-08-07 | TWD 20,70 | +%1,22 | TWD 20,40 | TWD 20,70 | TWD 20,40 | 322,15K |
| 2026-08-06 | TWD 20,45 | +%0,74 | TWD 20,25 | TWD 20,50 | TWD 20,25 | 195,00K |
| 2026-08-05 | TWD 20,30 | -%0,73 | TWD 20,45 | TWD 20,50 | TWD 20,25 | 131,00K |
| 2026-08-04 | TWD 20,45 | %0,00 | TWD 20,10 | TWD 20,45 | TWD 20,10 | 266,03K |
| 2026-08-03 | TWD 20,45 | -%1,21 | TWD 20,55 | TWD 20,60 | TWD 19,60 | 358,00K |
| 2026-07-31 | TWD 20,70 | +%0,24 | TWD 20,60 | TWD 20,80 | TWD 20,60 | 177,00K |
| 2026-07-30 | TWD 20,65 | +%0,49 | TWD 20,65 | TWD 20,75 | TWD 20,55 | 298,00K |
| 2026-07-29 | TWD 20,55 | -%0,24 | TWD 20,85 | TWD 20,85 | TWD 20,45 | 470,00K |
| 2026-07-28 | TWD 20,60 | -%0,96 | TWD 20,60 | TWD 20,75 | TWD 20,50 | 248,00K |
| 2026-07-27 | TWD 20,80 | +%0,24 | TWD 20,85 | TWD 20,85 | TWD 20,70 | 83,00K |
| 2026-07-24 | TWD 20,75 | +%0,48 | TWD 20,65 | TWD 20,80 | TWD 20,55 | 175,00K |
| 2026-07-23 | TWD 20,65 | +%0,73 | TWD 20,60 | TWD 21,00 | TWD 20,50 | 191,10K |
| 2026-07-22 | TWD 20,50 | -%1,20 | TWD 20,70 | TWD 20,80 | TWD 20,50 | 128,00K |
| 2026-07-21 | TWD 20,75 | +%0,73 | TWD 20,55 | TWD 20,85 | TWD 20,55 | 194,01K |
| 2026-07-20 | TWD 20,60 | +%0,73 | TWD 20,70 | TWD 20,70 | TWD 20,40 | 215,00K |
| 2026-07-17 | TWD 20,45 | -%0,97 | TWD 20,65 | TWD 20,70 | TWD 20,30 | 296,00K |
| 2026-07-16 | TWD 20,65 | +%0,73 | TWD 20,75 | TWD 20,75 | TWD 20,40 | 194,00K |
| 2026-07-15 | TWD 20,50 | +%1,23 | TWD 20,45 | TWD 20,70 | TWD 20,25 | 181,00K |
| 2026-07-14 | TWD 20,25 | -%3,34 | TWD 20,50 | TWD 20,50 | TWD 20,25 | 227,00K |
| 2026-07-13 | TWD 20,95 | +%0,72 | TWD 20,80 | TWD 21,05 | TWD 20,80 | 445,03K |
| 2026-07-10 | TWD 20,80 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,80 | 0 |
| 2026-07-09 | TWD 20,80 | %0,00 | TWD 20,80 | TWD 20,90 | TWD 20,60 | 143,03K |
| 2026-07-08 | TWD 20,80 | -%0,24 | TWD 20,85 | TWD 20,90 | TWD 20,65 | 167,00K |
| 2026-07-07 | TWD 20,85 | -%0,24 | TWD 20,95 | TWD 20,95 | TWD 20,70 | 181,00K |
| 2026-07-06 | TWD 20,90 | %0,00 | TWD 20,95 | TWD 21,20 | TWD 20,90 | 277,00K |
| 2026-07-03 | TWD 20,90 | +%1,21 | TWD 20,65 | TWD 21,15 | TWD 20,65 | 178,00K |
| 2026-07-02 | TWD 20,65 | -%0,24 | TWD 20,80 | TWD 20,80 | TWD 20,55 | 128,01K |
| 2026-07-01 | TWD 20,70 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,45 | 179,01K |
| 2026-06-30 | TWD 20,70 | +%0,49 | TWD 20,60 | TWD 20,80 | TWD 20,55 | 151,00K |
| 2026-06-29 | TWD 20,60 | +%0,24 | TWD 20,60 | TWD 20,80 | TWD 20,60 | 133,00K |
| 2026-06-26 | TWD 20,55 | -%0,96 | TWD 20,85 | TWD 20,85 | TWD 20,55 | 264,00K |
| 2026-06-25 | TWD 20,75 | %0,00 | TWD 20,75 | TWD 21,40 | TWD 20,70 | 240,00K |
| 2026-06-24 | TWD 20,75 | -%0,48 | TWD 20,75 | TWD 20,80 | TWD 20,60 | 146,04K |
| 2026-06-23 | TWD 20,85 | +%0,24 | TWD 20,95 | TWD 20,95 | TWD 20,65 | 137,30K |
| 2026-06-22 | TWD 20,80 | +%0,97 | TWD 20,65 | TWD 20,85 | TWD 20,65 | 236,00K |
| 2026-06-18 | TWD 20,60 | -%1,67 | TWD 20,60 | TWD 20,95 | TWD 20,60 | 356,10K |
| 2026-06-17 | TWD 20,95 | +%0,24 | TWD 20,75 | TWD 20,95 | TWD 20,75 | 150,00K |
| 2026-06-16 | TWD 20,90 | -%0,95 | TWD 21,30 | TWD 21,30 | TWD 20,90 | 243,01K |
| 2026-06-15 | TWD 21,10 | -%0,47 | TWD 21,40 | TWD 21,45 | TWD 21,10 | 324,23K |
| 2026-06-12 | TWD 21,20 | +%2,42 | TWD 20,65 | TWD 21,35 | TWD 20,65 | 378,00K |
| 2026-06-11 | TWD 20,70 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,55 | 214,00K |
| 2026-06-10 | TWD 20,70 | +%0,73 | TWD 20,55 | TWD 20,80 | TWD 20,45 | 351,00K |
| 2026-06-09 | TWD 20,55 | +%0,98 | TWD 20,30 | TWD 20,65 | TWD 20,30 | 187,00K |
| 2026-06-08 | TWD 20,35 | -%2,63 | TWD 20,45 | TWD 20,55 | TWD 20,10 | 477,00K |
| 2026-06-05 | TWD 20,90 | %0,00 | TWD 20,75 | TWD 21,00 | TWD 20,70 | 300,00K |
| 2026-06-04 | TWD 20,90 | +%0,48 | TWD 20,80 | TWD 20,90 | TWD 20,70 | 252,00K |
| 2026-06-03 | TWD 20,80 | +%1,46 | TWD 20,60 | TWD 20,90 | TWD 20,50 | 366,92K |
| 2026-06-02 | TWD 20,50 | %0,00 | TWD 20,45 | TWD 20,50 | TWD 20,25 | 293,13K |
| 2026-06-01 | TWD 20,50 | +%0,74 | TWD 20,35 | TWD 20,60 | TWD 20,25 | 455,03K |
| 2026-05-29 | TWD 20,35 | +%0,25 | TWD 20,35 | TWD 20,45 | TWD 20,20 | 450,00K |
| 2026-05-28 | TWD 20,30 | -%0,73 | TWD 20,45 | TWD 20,50 | TWD 20,10 | 364,10K |
| 2026-05-27 | TWD 20,45 | -%0,73 | TWD 20,55 | TWD 20,60 | TWD 20,40 | 293,00K |
| 2026-05-26 | TWD 20,60 | -%0,48 | TWD 20,95 | TWD 21,25 | TWD 20,60 | 589,00K |