YC Inox Co.,Ltd 2034
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 24,00+0,40 (+%1,69)
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 24,25 | +%2,75 | TWD 23,90 | TWD 24,50 | TWD 23,70 | 3,75M |
| 2026-10-01 | TWD 23,60 | -%4,84 | TWD 24,70 | TWD 24,90 | TWD 23,40 | 9,24M |
| 2026-09-30 | TWD 24,80 | +%5,98 | TWD 24,10 | TWD 25,00 | TWD 23,80 | 18,89M |
| 2026-09-29 | TWD 23,40 | +%2,63 | TWD 23,10 | TWD 25,00 | TWD 22,85 | 17,65M |
| 2026-09-24 | TWD 22,80 | +%3,64 | TWD 22,10 | TWD 23,30 | TWD 21,95 | 8,59M |
| 2026-09-23 | TWD 22,00 | +%0,23 | TWD 21,90 | TWD 22,35 | TWD 21,50 | 3,43M |
| 2026-09-22 | TWD 21,95 | +%2,33 | TWD 21,50 | TWD 22,40 | TWD 21,30 | 7,21M |
| 2026-09-21 | TWD 21,45 | %0,00 | TWD 21,50 | TWD 21,55 | TWD 21,15 | 936,57K |
| 2026-09-18 | TWD 21,45 | +%1,90 | TWD 21,00 | TWD 21,45 | TWD 20,90 | 2,18M |
| 2026-09-17 | TWD 21,05 | +%1,69 | TWD 20,85 | TWD 21,10 | TWD 20,55 | 1,50M |
| 2026-09-16 | TWD 20,70 | +%1,22 | TWD 20,45 | TWD 20,70 | TWD 20,35 | 683,76K |
| 2026-09-15 | TWD 20,45 | +%0,74 | TWD 20,25 | TWD 20,80 | TWD 20,25 | 1,22M |
| 2026-09-14 | TWD 20,30 | +%0,25 | TWD 20,50 | TWD 20,50 | TWD 20,05 | 492,03K |
| 2026-09-11 | TWD 20,25 | -%0,98 | TWD 20,40 | TWD 20,40 | TWD 20,20 | 581,01K |
| 2026-09-10 | TWD 20,45 | -%1,45 | TWD 20,50 | TWD 20,85 | TWD 20,45 | 750,91K |
| 2026-09-09 | TWD 20,75 | -%0,95 | TWD 21,00 | TWD 21,00 | TWD 20,50 | 1,01M |
| 2026-09-08 | TWD 20,95 | +%0,24 | TWD 20,95 | TWD 21,15 | TWD 20,85 | 1,11M |
| 2026-09-07 | TWD 20,90 | -%0,95 | TWD 21,40 | TWD 21,40 | TWD 20,55 | 1,57M |
| 2026-09-04 | TWD 21,10 | +%2,18 | TWD 20,70 | TWD 21,10 | TWD 20,50 | 3,09M |
| 2026-09-03 | TWD 20,65 | +%0,73 | TWD 20,50 | TWD 20,85 | TWD 20,50 | 962,20K |
| 2026-09-02 | TWD 20,50 | -%0,49 | TWD 20,60 | TWD 20,70 | TWD 20,45 | 978,60K |
| 2026-09-01 | TWD 20,60 | +%0,24 | TWD 20,50 | TWD 20,90 | TWD 20,50 | 1,33M |
| 2026-08-31 | TWD 20,55 | +%0,49 | TWD 20,55 | TWD 20,70 | TWD 20,40 | 898,42K |
| 2026-08-28 | TWD 20,45 | +%0,49 | TWD 20,30 | TWD 20,50 | TWD 20,15 | 936,68K |
| 2026-08-27 | TWD 20,35 | %0,00 | TWD 20,60 | TWD 20,60 | TWD 20,20 | 821,06K |
| 2026-08-26 | TWD 20,35 | %0,00 | TWD 20,35 | TWD 20,40 | TWD 20,10 | 1,25M |
| 2026-08-25 | TWD 20,35 | -%0,73 | TWD 20,50 | TWD 20,65 | TWD 20,25 | 817,64K |
| 2026-08-24 | TWD 20,50 | +%0,24 | TWD 20,45 | TWD 20,65 | TWD 20,35 | 1,11M |
| 2026-08-21 | TWD 20,45 | %0,00 | TWD 20,40 | TWD 20,45 | TWD 20,15 | 766,07K |
| 2026-08-20 | TWD 20,45 | +%3,54 | TWD 19,80 | TWD 20,60 | TWD 19,80 | 2,59M |
| 2026-08-19 | TWD 19,75 | -%0,25 | TWD 19,65 | TWD 19,90 | TWD 19,60 | 765,05K |
| 2026-08-18 | TWD 19,80 | -%0,75 | TWD 19,95 | TWD 20,00 | TWD 19,70 | 546,10K |
| 2026-08-17 | TWD 19,95 | +%0,25 | TWD 19,70 | TWD 20,10 | TWD 19,70 | 798,03K |
| 2026-08-14 | TWD 19,90 | -%0,75 | TWD 20,15 | TWD 20,15 | TWD 19,70 | 1,13M |
| 2026-08-13 | TWD 20,05 | -%0,74 | TWD 20,30 | TWD 20,45 | TWD 19,95 | 1,01M |
| 2026-08-12 | TWD 20,20 | -%1,22 | TWD 20,30 | TWD 20,50 | TWD 20,10 | 1,12M |
| 2026-08-11 | TWD 20,45 | +%0,49 | TWD 20,35 | TWD 20,60 | TWD 20,20 | 2,18M |
| 2026-08-10 | TWD 20,35 | +%1,24 | TWD 20,05 | TWD 20,35 | TWD 19,55 | 2,78M |
| 2026-08-07 | TWD 20,10 | +%6,35 | TWD 19,10 | TWD 20,45 | TWD 19,10 | 4,73M |
| 2026-08-06 | TWD 18,90 | -%0,26 | TWD 18,70 | TWD 19,00 | TWD 18,70 | 1,19M |
| 2026-08-05 | TWD 18,95 | +%1,88 | TWD 18,80 | TWD 19,15 | TWD 18,80 | 1,49M |
| 2026-08-04 | TWD 18,60 | +%0,27 | TWD 18,30 | TWD 18,65 | TWD 18,25 | 641,10K |
| 2026-08-03 | TWD 18,55 | +%0,82 | TWD 18,30 | TWD 18,55 | TWD 18,20 | 728,90K |
| 2026-07-31 | TWD 18,40 | -%0,81 | TWD 18,70 | TWD 18,80 | TWD 18,30 | 1,68M |
| 2026-07-30 | TWD 18,55 | +%0,54 | TWD 18,45 | TWD 18,65 | TWD 18,30 | 799,00K |
| 2026-07-29 | TWD 18,45 | -%2,12 | TWD 18,85 | TWD 18,90 | TWD 17,95 | 3,38M |
| 2026-07-28 | TWD 18,85 | -%1,82 | TWD 19,05 | TWD 19,10 | TWD 18,75 | 1,63M |
| 2026-07-27 | TWD 19,20 | -%0,52 | TWD 19,30 | TWD 19,40 | TWD 19,05 | 827,50K |
| 2026-07-24 | TWD 19,30 | -%1,28 | TWD 19,55 | TWD 19,70 | TWD 19,20 | 1,11M |
| 2026-07-23 | TWD 19,55 | %0,00 | TWD 19,70 | TWD 19,90 | TWD 19,45 | 796,74K |
| 2026-07-22 | TWD 19,55 | %0,00 | TWD 19,50 | TWD 19,70 | TWD 19,50 | 867,57K |
| 2026-07-21 | TWD 19,55 | +%1,03 | TWD 19,35 | TWD 19,60 | TWD 19,35 | 480,06K |
| 2026-07-20 | TWD 19,35 | -%1,28 | TWD 20,00 | TWD 20,00 | TWD 19,30 | 1,40M |
| 2026-07-17 | TWD 19,60 | -%3,21 | TWD 20,20 | TWD 20,20 | TWD 19,55 | 2,00M |
| 2026-07-16 | TWD 20,25 | -%2,41 | TWD 20,10 | TWD 20,35 | TWD 20,05 | 1,55M |
| 2026-07-15 | TWD 20,75 | +%1,22 | TWD 20,50 | TWD 20,95 | TWD 20,45 | 2,63M |
| 2026-07-14 | TWD 20,50 | +%0,74 | TWD 20,50 | TWD 20,60 | TWD 20,10 | 2,42M |
| 2026-07-13 | TWD 20,35 | -%0,97 | TWD 20,55 | TWD 20,70 | TWD 20,25 | 1,04M |
| 2026-07-10 | TWD 20,55 | %0,00 | TWD 20,55 | TWD 20,55 | TWD 20,55 | 0 |
| 2026-07-09 | TWD 20,55 | +%0,74 | TWD 20,40 | TWD 20,75 | TWD 20,40 | 1,17M |
| 2026-07-08 | TWD 20,40 | -%1,21 | TWD 20,65 | TWD 20,80 | TWD 20,30 | 1,03M |
| 2026-07-07 | TWD 20,65 | +%0,24 | TWD 20,60 | TWD 20,90 | TWD 20,55 | 1,94M |
| 2026-07-06 | TWD 20,60 | +%0,73 | TWD 20,45 | TWD 20,75 | TWD 20,45 | 1,25M |
| 2026-07-03 | TWD 20,45 | +%2,00 | TWD 20,00 | TWD 20,65 | TWD 20,00 | 2,08M |
| 2026-07-02 | TWD 20,05 | +%0,25 | TWD 19,95 | TWD 20,10 | TWD 19,85 | 579,85K |
| 2026-07-01 | TWD 20,00 | -%0,50 | TWD 20,10 | TWD 20,10 | TWD 19,80 | 1,39M |
| 2026-06-30 | TWD 20,10 | -%0,25 | TWD 20,30 | TWD 20,30 | TWD 19,95 | 1,16M |
| 2026-06-29 | TWD 20,15 | +%1,26 | TWD 20,20 | TWD 20,40 | TWD 20,00 | 786,02K |
| 2026-06-26 | TWD 19,90 | -%1,24 | TWD 20,15 | TWD 20,15 | TWD 19,90 | 1,74M |
| 2026-06-25 | TWD 20,15 | -%1,23 | TWD 20,40 | TWD 20,60 | TWD 20,15 | 1,01M |
| 2026-06-24 | TWD 20,40 | -%0,73 | TWD 20,40 | TWD 20,45 | TWD 20,25 | 1,09M |
| 2026-06-23 | TWD 20,55 | -%1,67 | TWD 20,95 | TWD 20,95 | TWD 20,50 | 1,22M |
| 2026-06-22 | TWD 20,90 | +%0,24 | TWD 20,75 | TWD 21,05 | TWD 20,55 | 2,06M |
| 2026-06-18 | TWD 20,85 | -%0,24 | TWD 20,90 | TWD 21,05 | TWD 20,70 | 1,35M |
| 2026-06-17 | TWD 20,90 | +%0,97 | TWD 20,60 | TWD 21,05 | TWD 20,55 | 1,73M |
| 2026-06-16 | TWD 20,70 | -%0,48 | TWD 21,00 | TWD 21,25 | TWD 20,65 | 2,49M |
| 2026-06-15 | TWD 20,80 | +%2,72 | TWD 20,80 | TWD 21,15 | TWD 20,60 | 3,01M |
| 2026-06-12 | TWD 20,25 | +%1,00 | TWD 20,05 | TWD 20,50 | TWD 20,05 | 2,59M |
| 2026-06-11 | TWD 20,05 | +%0,50 | TWD 20,15 | TWD 20,15 | TWD 19,70 | 1,34M |
| 2026-06-10 | TWD 19,95 | -%0,50 | TWD 19,95 | TWD 20,20 | TWD 19,95 | 1,45M |
| 2026-06-09 | TWD 20,05 | %0,00 | TWD 20,00 | TWD 20,35 | TWD 20,00 | 1,25M |
| 2026-06-08 | TWD 20,05 | -%2,20 | TWD 19,70 | TWD 20,15 | TWD 19,60 | 2,29M |
| 2026-06-05 | TWD 20,50 | +%0,99 | TWD 20,45 | TWD 20,50 | TWD 20,00 | 1,96M |
| 2026-06-04 | TWD 20,30 | -%0,98 | TWD 20,60 | TWD 20,65 | TWD 20,20 | 1,51M |
| 2026-06-03 | TWD 20,50 | +%1,99 | TWD 20,10 | TWD 20,65 | TWD 20,00 | 3,24M |
| 2026-06-02 | TWD 20,10 | -%0,50 | TWD 20,20 | TWD 20,25 | TWD 19,95 | 1,86M |
| 2026-06-01 | TWD 20,20 | +%0,50 | TWD 20,20 | TWD 20,35 | TWD 19,90 | 2,23M |
| 2026-05-29 | TWD 20,10 | %0,00 | TWD 20,05 | TWD 20,25 | TWD 19,95 | 1,76M |
| 2026-05-28 | TWD 20,10 | +%0,25 | TWD 20,05 | TWD 20,30 | TWD 19,95 | 1,50M |
| 2026-05-27 | TWD 20,05 | -%0,74 | TWD 20,20 | TWD 20,20 | TWD 19,95 | 1,59M |