Hsin Kuang Steel Co., Ltd. 2031
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 46,20-0,30 (-%0,65)
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 46,20 | -%0,65 | TWD 46,90 | TWD 47,00 | TWD 46,05 | 748,00K |
| 2026-09-30 | TWD 46,50 | +%1,75 | TWD 45,70 | TWD 46,50 | TWD 45,70 | 1,03M |
| 2026-09-29 | TWD 45,70 | -%0,87 | TWD 46,00 | TWD 46,85 | TWD 45,10 | 1,83M |
| 2026-09-24 | TWD 46,10 | +%1,65 | TWD 45,00 | TWD 46,20 | TWD 44,95 |
| 810,40K |
| 2026-09-23 | TWD 45,35 | -%0,66 | TWD 45,85 | TWD 45,85 | TWD 45,15 | 380,83K |
| 2026-09-22 | TWD 45,65 | +%2,24 | TWD 44,50 | TWD 45,90 | TWD 44,40 | 1,42M |
| 2026-09-21 | TWD 44,65 | -%0,78 | TWD 45,00 | TWD 45,00 | TWD 44,30 | 234,30K |
| 2026-09-18 | TWD 45,00 | +%1,58 | TWD 44,25 | TWD 45,00 | TWD 44,25 | 805,37K |
| 2026-09-17 | TWD 44,30 | +%1,96 | TWD 43,60 | TWD 44,30 | TWD 43,45 | 425,01K |
| 2026-09-16 | TWD 43,45 | +%0,35 | TWD 43,30 | TWD 43,65 | TWD 43,30 | 218,55K |
| 2026-09-15 | TWD 43,30 | -%0,57 | TWD 43,85 | TWD 43,85 | TWD 43,20 | 226,76K |
| 2026-09-14 | TWD 43,55 | -%0,91 | TWD 43,95 | TWD 43,95 | TWD 43,20 | 499,00K |
| 2026-09-11 | TWD 43,95 | -%1,12 | TWD 43,65 | TWD 44,05 | TWD 43,60 | 500,36K |
| 2026-09-10 | TWD 44,45 | -%0,89 | TWD 44,45 | TWD 44,55 | TWD 44,20 | 419,05K |
| 2026-09-09 | TWD 44,85 | %0,00 | TWD 44,45 | TWD 44,95 | TWD 44,20 | 387,05K |
| 2026-09-08 | TWD 44,85 | +%1,24 | TWD 44,75 | TWD 44,90 | TWD 44,30 | 345,10K |
| 2026-09-07 | TWD 44,30 | -%1,45 | TWD 45,50 | TWD 45,50 | TWD 44,20 | 602,16K |
| 2026-09-04 | TWD 44,95 | -%0,88 | TWD 45,30 | TWD 45,40 | TWD 44,40 | 801,26K |
| 2026-09-03 | TWD 45,35 | +%0,33 | TWD 45,15 | TWD 45,80 | TWD 45,15 | 465,85K |
| 2026-09-02 | TWD 45,20 | +%0,11 | TWD 45,00 | TWD 45,25 | TWD 44,75 | 441,06K |
| 2026-09-01 | TWD 45,15 | +%0,33 | TWD 44,85 | TWD 45,60 | TWD 44,85 | 444,10K |
| 2026-08-31 | TWD 45,00 | -%0,88 | TWD 45,30 | TWD 45,60 | TWD 44,80 | 707,81K |
| 2026-08-28 | TWD 45,40 | -%1,09 | TWD 45,55 | TWD 45,70 | TWD 45,25 | 714,41K |
| 2026-08-27 | TWD 45,90 | -%1,40 | TWD 46,95 | TWD 46,95 | TWD 45,70 | 803,52K |
| 2026-08-26 | TWD 46,55 | +%0,43 | TWD 46,35 | TWD 46,60 | TWD 45,60 | 891,35K |
| 2026-08-25 | TWD 46,35 | +%0,54 | TWD 46,10 | TWD 46,80 | TWD 45,70 | 1,30M |
| 2026-08-24 | TWD 46,10 | -%0,54 | TWD 46,65 | TWD 47,25 | TWD 46,00 | 1,33M |
| 2026-08-21 | TWD 46,35 | +%0,65 | TWD 46,00 | TWD 46,45 | TWD 45,50 | 1,18M |
| 2026-08-20 | TWD 46,05 | +%0,66 | TWD 45,75 | TWD 46,75 | TWD 45,30 | 1,60M |
| 2026-08-19 | TWD 45,75 | +%3,16 | TWD 44,55 | TWD 46,00 | TWD 43,75 | 2,02M |
| 2026-08-18 | TWD 44,35 | +%0,45 | TWD 44,25 | TWD 44,40 | TWD 43,70 | 1,28M |
| 2026-08-17 | TWD 44,15 | +%1,38 | TWD 43,40 | TWD 44,95 | TWD 43,40 | 1,81M |
| 2026-08-14 | TWD 43,55 | -%5,22 | TWD 46,00 | TWD 46,00 | TWD 43,25 | 3,25M |
| 2026-08-13 | TWD 45,95 | +%1,32 | TWD 45,80 | TWD 46,50 | TWD 45,45 | 2,02M |
| 2026-08-12 | TWD 45,35 | -%1,63 | TWD 46,35 | TWD 46,35 | TWD 45,15 | 1,66M |
| 2026-08-11 | TWD 46,10 | -%0,86 | TWD 46,50 | TWD 47,50 | TWD 45,65 | 2,51M |
| 2026-08-10 | TWD 46,50 | +%3,33 | TWD 45,70 | TWD 47,00 | TWD 44,20 | 7,41M |
| 2026-08-07 | TWD 45,00 | +%9,89 | TWD 42,80 | TWD 45,00 | TWD 42,50 | 10,40M |
| 2026-08-06 | TWD 40,95 | +%5,54 | TWD 38,75 | TWD 40,95 | TWD 38,75 | 2,49M |
| 2026-08-05 | TWD 38,80 | -%0,64 | TWD 39,35 | TWD 39,35 | TWD 38,65 | 422,00K |
| 2026-08-04 | TWD 39,05 | +%1,96 | TWD 38,35 | TWD 39,10 | TWD 38,25 | 1,14M |
| 2026-08-03 | TWD 38,30 | +%1,06 | TWD 38,15 | TWD 38,30 | TWD 37,55 | 729,79K |
| 2026-07-31 | TWD 37,90 | -%1,56 | TWD 38,95 | TWD 39,50 | TWD 37,90 | 1,22M |
| 2026-07-30 | TWD 38,50 | -%2,53 | TWD 39,90 | TWD 39,90 | TWD 38,50 | 438,03K |
| 2026-07-29 | TWD 39,50 | -%0,75 | TWD 40,05 | TWD 40,25 | TWD 38,55 | 895,04K |
| 2026-07-28 | TWD 39,80 | -%2,81 | TWD 40,85 | TWD 40,85 | TWD 39,45 | 602,06K |
| 2026-07-27 | TWD 40,95 | +%1,99 | TWD 40,70 | TWD 40,95 | TWD 40,40 | 816,65K |
| 2026-07-24 | TWD 40,15 | -%0,62 | TWD 40,35 | TWD 41,15 | TWD 40,00 | 564,14K |
| 2026-07-23 | TWD 40,40 | +%1,51 | TWD 40,40 | TWD 40,80 | TWD 40,05 | 785,54K |
| 2026-07-22 | TWD 39,80 | +%1,27 | TWD 39,50 | TWD 40,25 | TWD 39,45 | 828,57K |
| 2026-07-21 | TWD 39,30 | +%0,64 | TWD 39,25 | TWD 39,65 | TWD 39,25 | 414,00K |
| 2026-07-20 | TWD 39,05 | -%0,76 | TWD 39,80 | TWD 40,20 | TWD 38,50 | 708,01K |
| 2026-07-17 | TWD 39,35 | -%2,72 | TWD 40,40 | TWD 40,45 | TWD 39,15 | 888,52K |
| 2026-07-16 | TWD 40,45 | +%0,50 | TWD 40,45 | TWD 40,80 | TWD 39,95 | 1,07M |
| 2026-07-15 | TWD 40,25 | +%2,16 | TWD 39,70 | TWD 40,30 | TWD 39,55 | 1,28M |
| 2026-07-14 | TWD 39,40 | -%0,51 | TWD 39,65 | TWD 39,85 | TWD 38,80 | 743,64K |
| 2026-07-13 | TWD 39,60 | +%3,26 | TWD 38,55 | TWD 39,60 | TWD 38,55 | 1,46M |
| 2026-07-10 | TWD 38,35 | %0,00 | TWD 38,35 | TWD 38,35 | TWD 38,35 | 0 |
| 2026-07-09 | TWD 38,35 | +%0,39 | TWD 38,20 | TWD 38,55 | TWD 37,95 | 488,31K |
| 2026-07-08 | TWD 38,20 | -%0,65 | TWD 38,70 | TWD 38,70 | TWD 38,00 | 639,24K |
| 2026-07-07 | TWD 38,45 | -%1,16 | TWD 39,25 | TWD 39,25 | TWD 38,35 | 492,01K |
| 2026-07-06 | TWD 38,90 | -%0,38 | TWD 39,10 | TWD 39,60 | TWD 38,80 | 730,11K |
| 2026-07-03 | TWD 39,05 | +%1,96 | TWD 38,00 | TWD 39,15 | TWD 38,00 | 1,00M |
| 2026-07-02 | TWD 38,30 | +%1,59 | TWD 37,85 | TWD 38,30 | TWD 37,50 | 499,46K |
| 2026-07-01 | TWD 37,70 | -%0,40 | TWD 38,00 | TWD 38,00 | TWD 37,40 | 752,17K |
| 2026-06-30 | TWD 37,85 | -%1,17 | TWD 38,50 | TWD 38,50 | TWD 37,75 | 1,09M |
| 2026-06-29 | TWD 38,30 | -%0,65 | TWD 38,55 | TWD 38,95 | TWD 38,25 | 439,30K |
| 2026-06-26 | TWD 38,55 | -%1,03 | TWD 38,80 | TWD 38,90 | TWD 38,50 | 739,30K |
| 2026-06-25 | TWD 38,95 | -%0,13 | TWD 39,15 | TWD 39,55 | TWD 38,80 | 723,01K |
| 2026-06-24 | TWD 39,00 | -%0,26 | TWD 38,80 | TWD 39,05 | TWD 38,65 | 834,00K |
| 2026-06-23 | TWD 39,10 | +%0,39 | TWD 38,95 | TWD 39,15 | TWD 38,40 | 1,00M |
| 2026-06-22 | TWD 38,95 | -%0,26 | TWD 38,95 | TWD 39,40 | TWD 38,70 | 821,95K |
| 2026-06-18 | TWD 39,05 | -%0,13 | TWD 39,40 | TWD 39,70 | TWD 38,95 | 756,05K |
| 2026-06-17 | TWD 39,10 | +%1,69 | TWD 38,55 | TWD 39,35 | TWD 38,30 | 1,12M |
| 2026-06-16 | TWD 38,45 | -%1,41 | TWD 39,05 | TWD 39,05 | TWD 38,30 | 1,31M |
| 2026-06-15 | TWD 39,00 | -%6,59 | TWD 39,50 | TWD 39,50 | TWD 38,65 | 2,56M |
| 2026-06-12 | TWD 41,75 | -%0,24 | TWD 42,00 | TWD 42,40 | TWD 41,55 | 2,71M |
| 2026-06-11 | TWD 41,85 | +%0,48 | TWD 41,80 | TWD 41,90 | TWD 41,00 | 1,70M |
| 2026-06-10 | TWD 41,65 | -%0,60 | TWD 41,60 | TWD 42,35 | TWD 41,45 | 1,80M |
| 2026-06-09 | TWD 41,90 | +%1,09 | TWD 41,60 | TWD 42,60 | TWD 41,35 | 1,82M |
| 2026-06-08 | TWD 41,45 | -%4,38 | TWD 40,90 | TWD 41,80 | TWD 40,50 | 2,54M |
| 2026-06-05 | TWD 43,35 | +%0,81 | TWD 42,95 | TWD 43,40 | TWD 42,35 | 2,23M |
| 2026-06-04 | TWD 43,00 | +%2,14 | TWD 41,70 | TWD 43,75 | TWD 41,45 | 2,80M |
| 2026-06-03 | TWD 42,10 | +%6,18 | TWD 39,85 | TWD 42,35 | TWD 39,50 | 4,21M |
| 2026-06-02 | TWD 39,65 | -%0,38 | TWD 39,60 | TWD 39,80 | TWD 39,30 | 922,03K |
| 2026-06-01 | TWD 39,80 | +%1,14 | TWD 39,30 | TWD 39,90 | TWD 38,65 | 1,18M |
| 2026-05-29 | TWD 39,35 | +%1,68 | TWD 38,60 | TWD 39,50 | TWD 38,60 | 1,18M |
| 2026-05-28 | TWD 38,70 | -%0,39 | TWD 39,15 | TWD 39,15 | TWD 38,40 | 851,05K |
| 2026-05-27 | TWD 38,85 | %0,00 | TWD 38,95 | TWD 39,10 | TWD 38,50 | 922,53K |
| 2026-05-26 | TWD 38,85 | -%1,89 | TWD 39,90 | TWD 40,15 | TWD 38,75 | 1,84M |