Hai Kwang Enterprise Corporation 2038
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 12,95+0,05 (+%0,39)
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 12,95 | +%0,39 | TWD 12,95 | TWD 13,10 | TWD 12,90 | 255,06K |
| 2026-10-01 | TWD 12,90 | -%2,27 | TWD 13,20 | TWD 13,30 | TWD 12,75 | 470,06K |
| 2026-09-30 | TWD 13,20 | +%4,35 | TWD 12,75 | TWD 13,20 | TWD 12,75 | 739,68K |
| 2026-09-29 | TWD 12,65 | +%0,80 | TWD 12,60 | TWD 13,30 | TWD 12,55 |
| 1,26M |
| 2026-09-24 | TWD 12,55 | +%3,72 | TWD 12,05 | TWD 12,90 | TWD 12,00 | 601,84K |
| 2026-09-23 | TWD 12,10 | %0,00 | TWD 12,35 | TWD 12,35 | TWD 12,10 | 220,20K |
| 2026-09-22 | TWD 12,10 | +%0,41 | TWD 12,15 | TWD 12,20 | TWD 12,00 | 170,20K |
| 2026-09-21 | TWD 12,05 | -%0,82 | TWD 12,15 | TWD 12,20 | TWD 12,00 | 139,90K |
| 2026-09-18 | TWD 12,15 | +%0,41 | TWD 12,10 | TWD 12,20 | TWD 12,05 | 101,20K |
| 2026-09-17 | TWD 12,10 | +%0,83 | TWD 12,10 | TWD 12,10 | TWD 11,90 | 80,52K |
| 2026-09-16 | TWD 12,00 | +%2,13 | TWD 11,75 | TWD 12,05 | TWD 11,75 | 104,26K |
| 2026-09-15 | TWD 11,75 | -%1,67 | TWD 12,05 | TWD 12,05 | TWD 11,75 | 294,16K |
| 2026-09-14 | TWD 11,95 | -%1,24 | TWD 12,00 | TWD 12,10 | TWD 11,85 | 132,15K |
| 2026-09-11 | TWD 12,10 | -%1,22 | TWD 12,20 | TWD 12,35 | TWD 12,10 | 100,00K |
| 2026-09-10 | TWD 12,25 | -%0,81 | TWD 12,35 | TWD 12,35 | TWD 12,20 | 88,19K |
| 2026-09-09 | TWD 12,35 | -%0,40 | TWD 12,40 | TWD 12,45 | TWD 12,35 | 103,27K |
| 2026-09-08 | TWD 12,40 | -%0,40 | TWD 12,60 | TWD 12,60 | TWD 12,05 | 203,25K |
| 2026-09-07 | TWD 12,45 | -%2,35 | TWD 12,85 | TWD 12,85 | TWD 12,45 | 256,92K |
| 2026-09-04 | TWD 12,75 | +%1,19 | TWD 12,60 | TWD 12,80 | TWD 12,50 | 236,20K |
| 2026-09-03 | TWD 12,60 | -%1,18 | TWD 12,80 | TWD 12,85 | TWD 12,60 | 122,24K |
| 2026-09-02 | TWD 12,75 | -%0,39 | TWD 12,80 | TWD 12,90 | TWD 12,70 | 112,94K |
| 2026-09-01 | TWD 12,80 | -%1,16 | TWD 12,85 | TWD 12,95 | TWD 12,80 | 93,36K |
| 2026-08-31 | TWD 12,95 | +%1,17 | TWD 12,80 | TWD 12,95 | TWD 12,75 | 118,15K |
| 2026-08-28 | TWD 12,80 | -%0,78 | TWD 12,90 | TWD 12,95 | TWD 12,80 | 160,14K |
| 2026-08-27 | TWD 12,90 | -%0,77 | TWD 13,00 | TWD 13,15 | TWD 12,80 | 191,37K |
| 2026-08-26 | TWD 13,00 | +%0,78 | TWD 13,00 | TWD 13,00 | TWD 12,75 | 215,15K |
| 2026-08-25 | TWD 12,90 | %0,00 | TWD 13,00 | TWD 13,00 | TWD 12,65 | 137,64K |
| 2026-08-24 | TWD 12,90 | +%1,18 | TWD 12,75 | TWD 13,00 | TWD 12,75 | 122,29K |
| 2026-08-21 | TWD 12,75 | -%0,39 | TWD 12,85 | TWD 13,00 | TWD 12,70 | 397,01K |
| 2026-08-20 | TWD 12,80 | +%2,40 | TWD 12,55 | TWD 13,10 | TWD 12,55 | 348,00K |
| 2026-08-19 | TWD 12,50 | -%0,40 | TWD 12,50 | TWD 12,65 | TWD 12,45 | 108,11K |
| 2026-08-18 | TWD 12,55 | -%0,40 | TWD 12,60 | TWD 12,65 | TWD 12,45 | 140,14K |
| 2026-08-17 | TWD 12,60 | -%0,79 | TWD 12,70 | TWD 12,85 | TWD 12,60 | 205,10K |
| 2026-08-14 | TWD 12,70 | -%1,17 | TWD 12,95 | TWD 12,95 | TWD 12,60 | 174,48K |
| 2026-08-13 | TWD 12,85 | +%0,39 | TWD 12,95 | TWD 13,20 | TWD 12,75 | 346,54K |
| 2026-08-12 | TWD 12,80 | -%1,54 | TWD 12,95 | TWD 12,95 | TWD 12,75 | 215,03K |
| 2026-08-11 | TWD 13,00 | -%1,14 | TWD 13,15 | TWD 13,25 | TWD 12,90 | 263,80K |
| 2026-08-10 | TWD 13,15 | +%2,73 | TWD 12,90 | TWD 13,30 | TWD 12,90 | 804,14K |
| 2026-08-07 | TWD 12,80 | +%1,19 | TWD 12,75 | TWD 12,95 | TWD 12,60 | 447,03K |
| 2026-08-06 | TWD 12,65 | +%3,27 | TWD 12,20 | TWD 12,80 | TWD 12,20 | 1,06M |
| 2026-08-05 | TWD 12,25 | %0,00 | TWD 12,25 | TWD 12,40 | TWD 12,10 | 339,26K |
| 2026-08-04 | TWD 12,25 | +%1,24 | TWD 12,10 | TWD 12,25 | TWD 12,00 | 284,00K |
| 2026-08-03 | TWD 12,10 | -%0,82 | TWD 12,15 | TWD 12,25 | TWD 12,05 | 185,00K |
| 2026-07-31 | TWD 12,20 | +%0,83 | TWD 12,15 | TWD 12,50 | TWD 12,15 | 107,60K |
| 2026-07-30 | TWD 12,10 | -%0,41 | TWD 12,15 | TWD 12,50 | TWD 12,00 | 249,05K |
| 2026-07-29 | TWD 12,15 | -%1,62 | TWD 12,70 | TWD 12,70 | TWD 11,90 | 571,00K |
| 2026-07-28 | TWD 12,35 | -%2,76 | TWD 12,55 | TWD 12,55 | TWD 12,25 | 307,00K |
| 2026-07-27 | TWD 12,70 | -%0,39 | TWD 12,75 | TWD 12,85 | TWD 12,60 | 153,28K |
| 2026-07-24 | TWD 12,75 | -%0,39 | TWD 13,00 | TWD 13,00 | TWD 12,50 | 173,65K |
| 2026-07-23 | TWD 12,80 | +%1,19 | TWD 12,85 | TWD 13,20 | TWD 12,70 | 478,40K |
| 2026-07-22 | TWD 12,65 | %0,00 | TWD 12,65 | TWD 12,85 | TWD 12,65 | 268,41K |
| 2026-07-21 | TWD 12,65 | +%2,02 | TWD 12,60 | TWD 12,80 | TWD 12,55 | 138,80K |
| 2026-07-20 | TWD 12,40 | -%1,98 | TWD 12,70 | TWD 12,90 | TWD 12,25 | 424,59K |
| 2026-07-17 | TWD 12,65 | -%3,07 | TWD 13,05 | TWD 13,10 | TWD 12,30 | 1,04M |
| 2026-07-16 | TWD 13,05 | -%0,76 | TWD 13,15 | TWD 13,30 | TWD 13,05 | 195,58K |
| 2026-07-15 | TWD 13,15 | +%1,94 | TWD 12,95 | TWD 13,20 | TWD 12,85 | 268,93K |
| 2026-07-14 | TWD 12,90 | -%1,15 | TWD 13,25 | TWD 13,25 | TWD 12,75 | 453,00K |
| 2026-07-13 | TWD 13,05 | -%1,14 | TWD 13,20 | TWD 13,40 | TWD 13,00 | 304,30K |
| 2026-07-10 | TWD 13,20 | %0,00 | TWD 13,20 | TWD 13,20 | TWD 13,20 | 0 |
| 2026-07-09 | TWD 13,20 | -%0,38 | TWD 13,25 | TWD 13,35 | TWD 13,15 | 163,07K |
| 2026-07-08 | TWD 13,25 | -%0,38 | TWD 13,60 | TWD 13,60 | TWD 13,15 | 256,13K |
| 2026-07-07 | TWD 13,30 | -%2,21 | TWD 13,60 | TWD 13,60 | TWD 13,25 | 454,76K |
| 2026-07-06 | TWD 13,60 | -%0,73 | TWD 13,70 | TWD 13,95 | TWD 13,60 | 345,00K |
| 2026-07-03 | TWD 13,70 | +%3,01 | TWD 13,15 | TWD 13,85 | TWD 13,15 | 792,58K |
| 2026-07-02 | TWD 13,30 | +%1,92 | TWD 13,10 | TWD 13,35 | TWD 13,10 | 231,55K |
| 2026-07-01 | TWD 13,05 | -%1,14 | TWD 13,30 | TWD 13,30 | TWD 13,05 | 397,80K |
| 2026-06-30 | TWD 13,20 | %0,00 | TWD 13,40 | TWD 13,40 | TWD 13,15 | 152,08K |
| 2026-06-29 | TWD 13,20 | -%0,38 | TWD 13,30 | TWD 13,55 | TWD 13,15 | 351,28K |
| 2026-06-26 | TWD 13,25 | -%1,85 | TWD 13,50 | TWD 13,50 | TWD 12,75 | 798,29K |
| 2026-06-25 | TWD 13,50 | -%0,74 | TWD 13,65 | TWD 13,70 | TWD 13,45 | 315,24K |
| 2026-06-24 | TWD 13,60 | -%1,09 | TWD 13,75 | TWD 13,75 | TWD 13,50 | 348,07K |
| 2026-06-23 | TWD 13,75 | -%1,08 | TWD 14,00 | TWD 14,25 | TWD 13,70 | 404,10K |
| 2026-06-22 | TWD 13,90 | +%0,36 | TWD 14,05 | TWD 14,25 | TWD 13,80 | 1,22M |
| 2026-06-18 | TWD 13,85 | %0,00 | TWD 14,00 | TWD 14,00 | TWD 13,80 | 425,14K |
| 2026-06-17 | TWD 13,85 | -%0,36 | TWD 13,80 | TWD 14,05 | TWD 13,65 | 464,71K |
| 2026-06-16 | TWD 13,90 | +%0,36 | TWD 14,10 | TWD 14,15 | TWD 13,75 | 331,37K |
| 2026-06-15 | TWD 13,85 | +%1,47 | TWD 14,00 | TWD 14,20 | TWD 13,85 | 463,08K |
| 2026-06-12 | TWD 13,65 | +%2,25 | TWD 13,45 | TWD 13,85 | TWD 13,45 | 401,95K |
| 2026-06-11 | TWD 13,35 | -%1,48 | TWD 13,55 | TWD 13,60 | TWD 13,30 | 325,00K |
| 2026-06-10 | TWD 13,55 | -%1,45 | TWD 13,70 | TWD 13,85 | TWD 13,55 | 433,02K |
| 2026-06-09 | TWD 13,75 | +%1,10 | TWD 13,65 | TWD 13,90 | TWD 13,55 | 339,05K |
| 2026-06-08 | TWD 13,60 | -%3,55 | TWD 13,50 | TWD 13,60 | TWD 13,15 | 871,00K |
| 2026-06-05 | TWD 14,10 | -%1,40 | TWD 14,35 | TWD 14,50 | TWD 14,00 | 576,26K |
| 2026-06-04 | TWD 14,30 | -%2,05 | TWD 14,60 | TWD 14,70 | TWD 14,25 | 521,42K |
| 2026-06-03 | TWD 14,60 | +%5,42 | TWD 14,00 | TWD 14,85 | TWD 13,95 | 2,05M |
| 2026-06-02 | TWD 13,85 | -%0,72 | TWD 14,00 | TWD 14,05 | TWD 13,65 | 551,98K |
| 2026-06-01 | TWD 13,95 | +%1,09 | TWD 13,95 | TWD 14,20 | TWD 13,60 | 665,03K |
| 2026-05-29 | TWD 13,80 | +%1,10 | TWD 13,90 | TWD 14,00 | TWD 13,60 | 737,65K |
| 2026-05-28 | TWD 13,65 | -%0,73 | TWD 13,75 | TWD 14,15 | TWD 13,65 | 632,37K |
| 2026-05-27 | TWD 13,75 | -%2,14 | TWD 14,05 | TWD 14,10 | TWD 13,65 | 1,08M |