Sinkang Industries Co., Ltd. 2032
TWSE · Tayvan · Üretici İmalatı
TWD 20,05+0,45 (+%2,30)
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 20,05 | +%2,30 | TWD 19,60 | TWD 20,35 | TWD 19,30 | 2,80M |
| 2026-10-01 | TWD 19,60 | -%3,45 | TWD 20,30 | TWD 20,90 | TWD 19,15 | 5,16M |
| 2026-09-30 | TWD 20,30 | +%2,01 | TWD 20,15 | TWD 21,00 | TWD 19,95 | 8,28M |
| 2026-09-29 | TWD 19,90 | +%7,28 | TWD 18,90 | TWD 20,40 | TWD 18,80 | 12,29M |
| 2026-09-24 | TWD 18,55 | +%5,70 | TWD 17,50 | TWD 19,00 | TWD 17,45 | 3,56M |
| 2026-09-23 | TWD 17,55 | +%0,57 | TWD 17,50 | TWD 17,65 | TWD 17,25 | 624,00K |
| 2026-09-22 | TWD 17,45 | +%2,65 | TWD 17,00 | TWD 17,80 | TWD 16,90 | 1,14M |
| 2026-09-21 | TWD 17,00 | -%0,58 | TWD 17,05 | TWD 17,05 | TWD 16,80 | 153,00K |
| 2026-09-18 | TWD 17,10 | +%1,48 | TWD 17,05 | TWD 17,15 | TWD 16,85 | 483,00K |
| 2026-09-17 | TWD 16,85 | +%1,51 | TWD 16,65 | TWD 16,90 | TWD 16,65 | 248,00K |
| 2026-09-16 | TWD 16,60 | -%1,48 | TWD 16,60 | TWD 16,65 | TWD 16,55 | 233,30K |
| 2026-09-15 | TWD 16,85 | +%1,20 | TWD 16,60 | TWD 16,85 | TWD 16,25 | 299,30K |
| 2026-09-14 | TWD 16,65 | -%2,06 | TWD 17,00 | TWD 17,00 | TWD 16,55 | 265,00K |
| 2026-09-11 | TWD 17,00 | +%0,89 | TWD 16,70 | TWD 17,00 | TWD 16,60 | 214,00K |
| 2026-09-10 | TWD 16,85 | -%0,88 | TWD 16,95 | TWD 17,00 | TWD 16,80 | 144,06K |
| 2026-09-09 | TWD 17,00 | -%0,29 | TWD 16,95 | TWD 17,00 | TWD 16,80 | 225,01K |
| 2026-09-08 | TWD 17,05 | -%0,29 | TWD 17,00 | TWD 17,20 | TWD 16,95 | 178,06K |
| 2026-09-07 | TWD 17,10 | -%1,16 | TWD 17,30 | TWD 17,30 | TWD 16,80 | 338,00K |
| 2026-09-04 | TWD 17,30 | +%2,37 | TWD 17,05 | TWD 17,30 | TWD 16,95 | 320,01K |
| 2026-09-03 | TWD 16,90 | -%2,03 | TWD 17,10 | TWD 17,35 | TWD 16,90 | 374,00K |
| 2026-09-02 | TWD 17,25 | -%0,58 | TWD 17,30 | TWD 17,30 | TWD 17,05 | 199,00K |
| 2026-09-01 | TWD 17,35 | +%0,58 | TWD 17,20 | TWD 17,35 | TWD 17,20 | 125,00K |
| 2026-08-31 | TWD 17,25 | +%0,58 | TWD 17,15 | TWD 17,25 | TWD 17,05 | 229,00K |
| 2026-08-28 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 17,05 | 171,00K |
| 2026-08-27 | TWD 17,15 | -%0,87 | TWD 17,30 | TWD 17,35 | TWD 17,05 | 232,30K |
| 2026-08-26 | TWD 17,30 | -%0,57 | TWD 17,45 | TWD 17,50 | TWD 16,65 | 419,00K |
| 2026-08-25 | TWD 17,40 | +%0,29 | TWD 17,45 | TWD 17,50 | TWD 17,15 | 342,00K |
| 2026-08-24 | TWD 17,35 | +%0,29 | TWD 17,50 | TWD 17,65 | TWD 17,25 | 774,61K |
| 2026-08-21 | TWD 17,30 | +%1,47 | TWD 17,05 | TWD 17,30 | TWD 16,90 | 364,08K |
| 2026-08-20 | TWD 17,05 | +%1,49 | TWD 16,70 | TWD 17,40 | TWD 16,70 | 549,00K |
| 2026-08-19 | TWD 16,80 | +%1,20 | TWD 16,40 | TWD 16,85 | TWD 16,40 | 307,00K |
| 2026-08-18 | TWD 16,60 | -%0,60 | TWD 16,70 | TWD 16,80 | TWD 16,60 | 172,16K |
| 2026-08-17 | TWD 16,70 | +%0,60 | TWD 16,70 | TWD 16,90 | TWD 16,55 | 229,04K |
| 2026-08-14 | TWD 16,60 | -%3,49 | TWD 17,25 | TWD 17,25 | TWD 16,60 | 534,76K |
| 2026-08-13 | TWD 17,20 | -%0,86 | TWD 17,40 | TWD 17,55 | TWD 17,10 | 526,00K |
| 2026-08-12 | TWD 17,35 | +%0,29 | TWD 17,50 | TWD 17,60 | TWD 17,20 | 677,25K |
| 2026-08-11 | TWD 17,30 | -%3,08 | TWD 18,00 | TWD 18,10 | TWD 17,30 | 1,65M |
| 2026-08-10 | TWD 17,85 | +%5,31 | TWD 17,10 | TWD 17,95 | TWD 17,10 | 2,04M |
| 2026-08-07 | TWD 16,95 | +%0,30 | TWD 16,75 | TWD 17,15 | TWD 16,55 | 895,51K |
| 2026-08-06 | TWD 16,90 | +%7,99 | TWD 16,40 | TWD 17,20 | TWD 16,25 | 2,01M |
| 2026-08-05 | TWD 15,65 | +%0,32 | TWD 15,80 | TWD 15,90 | TWD 15,60 | 217,00K |
| 2026-08-04 | TWD 15,60 | +%0,97 | TWD 15,45 | TWD 15,60 | TWD 15,40 | 215,12K |
| 2026-08-03 | TWD 15,45 | -%0,64 | TWD 15,55 | TWD 15,65 | TWD 15,35 | 281,00K |
| 2026-07-31 | TWD 15,55 | %0,00 | TWD 15,75 | TWD 15,90 | TWD 15,55 | 179,00K |
| 2026-07-30 | TWD 15,55 | +%1,63 | TWD 15,30 | TWD 15,65 | TWD 15,20 | 284,00K |
| 2026-07-29 | TWD 15,30 | -%1,92 | TWD 15,95 | TWD 15,95 | TWD 15,00 | 342,10K |
| 2026-07-28 | TWD 15,60 | -%2,80 | TWD 15,85 | TWD 15,85 | TWD 15,50 | 285,07K |
| 2026-07-27 | TWD 16,05 | %0,00 | TWD 16,05 | TWD 16,15 | TWD 15,95 | 243,00K |
| 2026-07-24 | TWD 16,05 | -%1,23 | TWD 16,00 | TWD 16,35 | TWD 16,00 | 197,05K |
| 2026-07-23 | TWD 16,25 | +%1,25 | TWD 16,20 | TWD 16,40 | TWD 16,00 | 422,00K |
| 2026-07-22 | TWD 16,05 | +%0,94 | TWD 15,90 | TWD 16,10 | TWD 15,80 | 255,00K |
| 2026-07-21 | TWD 15,90 | +%1,60 | TWD 15,60 | TWD 15,90 | TWD 15,60 | 158,31K |
| 2026-07-20 | TWD 15,65 | -%0,95 | TWD 15,80 | TWD 16,00 | TWD 15,60 | 267,02K |
| 2026-07-17 | TWD 15,80 | -%3,36 | TWD 16,25 | TWD 16,25 | TWD 15,65 | 435,00K |
| 2026-07-16 | TWD 16,35 | +%0,31 | TWD 16,20 | TWD 16,50 | TWD 16,10 | 351,39K |
| 2026-07-15 | TWD 16,30 | +%1,56 | TWD 16,20 | TWD 16,40 | TWD 16,05 | 402,01K |
| 2026-07-14 | TWD 16,05 | -%0,31 | TWD 16,10 | TWD 16,55 | TWD 15,60 | 470,02K |
| 2026-07-13 | TWD 16,10 | -%1,83 | TWD 16,40 | TWD 16,40 | TWD 16,05 | 247,00K |
| 2026-07-10 | TWD 16,40 | %0,00 | TWD 16,40 | TWD 16,40 | TWD 16,40 | 0 |
| 2026-07-09 | TWD 16,40 | -%0,30 | TWD 16,35 | TWD 16,40 | TWD 16,25 | 194,00K |
| 2026-07-08 | TWD 16,45 | %0,00 | TWD 16,45 | TWD 16,60 | TWD 16,15 | 336,09K |
| 2026-07-07 | TWD 16,45 | -%2,95 | TWD 17,10 | TWD 17,10 | TWD 16,40 | 431,00K |
| 2026-07-06 | TWD 16,95 | -%1,74 | TWD 17,05 | TWD 17,35 | TWD 16,90 | 291,00K |
| 2026-07-03 | TWD 17,25 | +%3,60 | TWD 16,50 | TWD 17,40 | TWD 16,50 | 653,46K |
| 2026-07-02 | TWD 16,65 | +%2,46 | TWD 16,10 | TWD 16,65 | TWD 16,10 | 291,00K |
| 2026-07-01 | TWD 16,25 | -%1,52 | TWD 16,70 | TWD 16,70 | TWD 16,00 | 542,09K |
| 2026-06-30 | TWD 16,50 | -%2,08 | TWD 16,80 | TWD 16,80 | TWD 16,50 | 412,16K |
| 2026-06-29 | TWD 16,85 | +%0,90 | TWD 16,70 | TWD 16,95 | TWD 16,55 | 340,15K |
| 2026-06-26 | TWD 16,70 | -%2,05 | TWD 16,90 | TWD 17,05 | TWD 16,40 | 615,01K |
| 2026-06-25 | TWD 17,05 | -%2,57 | TWD 17,50 | TWD 17,60 | TWD 16,80 | 733,15K |
| 2026-06-24 | TWD 17,50 | -%0,28 | TWD 17,55 | TWD 17,55 | TWD 17,20 | 386,05K |
| 2026-06-23 | TWD 17,55 | -%2,23 | TWD 17,90 | TWD 17,95 | TWD 17,50 | 381,04K |
| 2026-06-22 | TWD 17,95 | +%1,99 | TWD 17,45 | TWD 18,10 | TWD 17,45 | 936,96K |
| 2026-06-18 | TWD 17,60 | +%1,73 | TWD 17,35 | TWD 17,65 | TWD 17,35 | 422,00K |
| 2026-06-17 | TWD 17,30 | +%0,29 | TWD 17,25 | TWD 17,45 | TWD 17,15 | 408,00K |
| 2026-06-16 | TWD 17,25 | -%3,63 | TWD 18,15 | TWD 18,15 | TWD 17,25 | 985,00K |
| 2026-06-15 | TWD 17,90 | +%1,13 | TWD 17,80 | TWD 18,30 | TWD 17,80 | 688,21K |
| 2026-06-12 | TWD 17,70 | +%3,21 | TWD 17,35 | TWD 17,85 | TWD 17,15 | 686,00K |
| 2026-06-11 | TWD 17,15 | -%0,58 | TWD 17,25 | TWD 17,25 | TWD 16,80 | 640,00K |
| 2026-06-10 | TWD 17,25 | -%3,09 | TWD 17,60 | TWD 18,00 | TWD 17,20 | 799,20K |
| 2026-06-09 | TWD 17,80 | -%0,56 | TWD 17,75 | TWD 18,45 | TWD 17,70 | 918,00K |
| 2026-06-08 | TWD 17,90 | -%2,19 | TWD 17,40 | TWD 17,90 | TWD 17,00 | 751,01K |
| 2026-06-05 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,30 | TWD 17,85 | 662,00K |
| 2026-06-04 | TWD 18,30 | -%1,88 | TWD 18,65 | TWD 18,65 | TWD 18,15 | 1,02M |
| 2026-06-03 | TWD 18,65 | +%3,61 | TWD 18,00 | TWD 18,85 | TWD 17,95 | 2,25M |
| 2026-06-02 | TWD 18,00 | -%1,10 | TWD 18,45 | TWD 18,45 | TWD 17,60 | 969,06K |
| 2026-06-01 | TWD 18,20 | +%1,96 | TWD 18,00 | TWD 18,30 | TWD 17,70 | 1,21M |
| 2026-05-29 | TWD 17,85 | +%0,28 | TWD 18,00 | TWD 18,50 | TWD 17,65 | 928,09K |
| 2026-05-28 | TWD 17,80 | -%1,11 | TWD 18,15 | TWD 18,45 | TWD 17,80 | 1,32M |
| 2026-05-27 | TWD 18,00 | +%1,41 | TWD 17,80 | TWD 18,60 | TWD 17,65 | 2,38M |