Feng Ching Metal Corporation 2061
TPEX · Tayvan · Enerji Dışı Mineraller
TWD 67,80+6,10 (+%9,89)
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 67,80 | +%9,89 | TWD 60,80 | TWD 67,80 | TWD 60,00 | 5,22M |
| 2026-10-01 | TWD 61,70 | +%3,18 | TWD 60,00 | TWD 65,00 | TWD 60,00 | 3,25M |
| 2026-09-30 | TWD 59,80 | +%0,67 | TWD 60,40 | TWD 63,30 | TWD 59,20 | 4,82M |
| 2026-09-29 | TWD 59,40 | +%10,00 | TWD 54,40 | TWD 59,40 | TWD 54,30 |
| 1,91M |
| 2026-09-24 | TWD 54,00 | -%3,23 | TWD 55,40 | TWD 56,30 | TWD 53,90 | 1,66M |
| 2026-09-23 | TWD 55,80 | +%1,27 | TWD 55,50 | TWD 56,70 | TWD 54,90 | 1,64M |
| 2026-09-22 | TWD 55,10 | +%2,04 | TWD 54,10 | TWD 55,40 | TWD 53,60 | 2,04M |
| 2026-09-21 | TWD 54,00 | +%3,05 | TWD 52,00 | TWD 55,50 | TWD 52,00 | 2,00M |
| 2026-09-18 | TWD 52,40 | %0,00 | TWD 52,90 | TWD 54,00 | TWD 51,90 | 1,97M |
| 2026-09-17 | TWD 52,40 | +%0,96 | TWD 52,50 | TWD 56,00 | TWD 51,90 | 2,79M |
| 2026-09-16 | TWD 51,90 | +%9,96 | TWD 47,20 | TWD 51,90 | TWD 47,15 | 2,19M |
| 2026-09-15 | TWD 47,20 | %0,00 | TWD 46,80 | TWD 47,85 | TWD 46,80 | 492,00K |
| 2026-09-14 | TWD 47,20 | +%0,32 | TWD 46,60 | TWD 47,90 | TWD 46,00 | 818,00K |
| 2026-09-11 | TWD 47,05 | -%2,49 | TWD 47,30 | TWD 48,80 | TWD 47,05 | 988,00K |
| 2026-09-10 | TWD 48,25 | +%2,44 | TWD 47,10 | TWD 48,65 | TWD 47,00 | 956,00K |
| 2026-09-09 | TWD 47,10 | -%0,21 | TWD 47,50 | TWD 47,90 | TWD 46,65 | 1,77M |
| 2026-09-08 | TWD 47,20 | -%9,75 | TWD 47,10 | TWD 49,85 | TWD 47,10 | 4,07M |
| 2026-09-07 | TWD 52,30 | -%3,15 | TWD 53,70 | TWD 55,00 | TWD 51,20 | 1,91M |
| 2026-09-04 | TWD 54,00 | +%4,05 | TWD 53,10 | TWD 55,70 | TWD 52,80 | 2,17M |
| 2026-09-03 | TWD 51,90 | -%7,32 | TWD 56,00 | TWD 57,00 | TWD 51,90 | 2,55M |
| 2026-09-02 | TWD 56,00 | +%1,82 | TWD 55,00 | TWD 56,10 | TWD 53,70 | 2,11M |
| 2026-09-01 | TWD 55,00 | +%6,59 | TWD 52,50 | TWD 56,70 | TWD 51,40 | 4,47M |
| 2026-08-31 | TWD 51,60 | -%0,19 | TWD 51,00 | TWD 52,60 | TWD 50,80 | 1,70M |
| 2026-08-28 | TWD 51,70 | +%2,17 | TWD 51,50 | TWD 53,90 | TWD 50,30 | 2,76M |
| 2026-08-27 | TWD 50,60 | +%2,33 | TWD 49,60 | TWD 50,70 | TWD 49,35 | 884,00K |
| 2026-08-26 | TWD 49,45 | -%2,27 | TWD 50,50 | TWD 51,60 | TWD 49,05 | 1,85M |
| 2026-08-25 | TWD 50,60 | -%0,78 | TWD 50,50 | TWD 52,40 | TWD 50,50 | 1,36M |
| 2026-08-24 | TWD 51,00 | +%1,80 | TWD 50,20 | TWD 52,50 | TWD 50,20 | 1,15M |
| 2026-08-21 | TWD 50,10 | +%0,70 | TWD 49,35 | TWD 52,40 | TWD 49,05 | 1,72M |
| 2026-08-20 | TWD 49,75 | +%1,84 | TWD 48,50 | TWD 50,40 | TWD 48,50 | 1,18M |
| 2026-08-19 | TWD 48,85 | +%1,77 | TWD 47,50 | TWD 50,00 | TWD 47,20 | 1,46M |
| 2026-08-18 | TWD 48,00 | -%6,98 | TWD 51,00 | TWD 51,30 | TWD 48,00 | 2,24M |
| 2026-08-17 | TWD 51,60 | +%1,78 | TWD 50,00 | TWD 53,20 | TWD 49,10 | 2,01M |
| 2026-08-14 | TWD 50,70 | -%9,95 | TWD 54,00 | TWD 54,40 | TWD 50,70 | 4,83M |
| 2026-08-13 | TWD 56,30 | -%9,92 | TWD 59,30 | TWD 59,30 | TWD 56,30 | 2,35M |
| 2026-08-12 | TWD 62,50 | -%0,95 | TWD 62,40 | TWD 64,60 | TWD 62,40 | 1,95M |
| 2026-08-11 | TWD 63,10 | +%6,05 | TWD 58,60 | TWD 65,30 | TWD 57,50 | 4,30M |
| 2026-08-10 | TWD 59,50 | +%5,87 | TWD 56,70 | TWD 59,50 | TWD 55,40 | 1,75M |
| 2026-08-07 | TWD 56,20 | -%3,44 | TWD 57,20 | TWD 59,80 | TWD 56,00 | 2,16M |
| 2026-08-06 | TWD 58,20 | +%5,43 | TWD 56,10 | TWD 60,70 | TWD 55,00 | 4,01M |
| 2026-08-05 | TWD 55,20 | +%2,22 | TWD 54,60 | TWD 56,40 | TWD 54,20 | 1,14M |
| 2026-08-04 | TWD 54,00 | +%2,27 | TWD 53,10 | TWD 54,30 | TWD 51,70 | 886,05K |
| 2026-08-03 | TWD 52,80 | -%4,86 | TWD 54,80 | TWD 56,30 | TWD 52,50 | 2,18M |
| 2026-07-31 | TWD 55,50 | +%8,40 | TWD 55,00 | TWD 56,30 | TWD 53,70 | 2,28M |
| 2026-07-30 | TWD 51,20 | -%7,58 | TWD 55,10 | TWD 60,50 | TWD 51,00 | 3,86M |
| 2026-07-29 | TWD 55,40 | +%6,13 | TWD 52,30 | TWD 57,40 | TWD 50,10 | 3,57M |
| 2026-07-28 | TWD 52,20 | -%4,22 | TWD 52,00 | TWD 54,70 | TWD 52,00 | 1,56M |
| 2026-07-27 | TWD 54,50 | +%4,61 | TWD 52,10 | TWD 56,10 | TWD 49,70 | 2,45M |
| 2026-07-24 | TWD 52,10 | -%1,14 | TWD 52,60 | TWD 54,90 | TWD 50,30 | 1,39M |
| 2026-07-23 | TWD 52,70 | -%2,04 | TWD 52,80 | TWD 57,00 | TWD 51,30 | 3,25M |
| 2026-07-22 | TWD 53,80 | +%5,28 | TWD 52,30 | TWD 56,20 | TWD 52,30 | 3,80M |
| 2026-07-21 | TWD 51,10 | %0,00 | TWD 51,10 | TWD 52,00 | TWD 48,80 | 3,16M |
| 2026-07-20 | TWD 51,10 | -%9,88 | TWD 52,00 | TWD 53,30 | TWD 51,10 | 2,02M |
| 2026-07-17 | TWD 56,70 | -%10,00 | TWD 60,00 | TWD 61,50 | TWD 56,70 | 2,18M |
| 2026-07-16 | TWD 63,00 | -%7,35 | TWD 66,60 | TWD 69,30 | TWD 61,20 | 3,89M |
| 2026-07-15 | TWD 68,00 | +%0,59 | TWD 69,00 | TWD 70,60 | TWD 64,50 | 3,44M |
| 2026-07-14 | TWD 67,60 | +%0,45 | TWD 65,90 | TWD 69,90 | TWD 63,70 | 4,19M |
| 2026-07-13 | TWD 67,30 | -%9,91 | TWD 73,50 | TWD 75,80 | TWD 67,30 | 4,64M |
| 2026-07-10 | TWD 74,70 | %0,00 | TWD 74,70 | TWD 74,70 | TWD 74,70 | 0 |
| 2026-07-09 | TWD 74,70 | -%10,00 | TWD 83,70 | TWD 83,70 | TWD 74,70 | 4,27M |
| 2026-07-08 | TWD 83,00 | +%3,75 | TWD 82,70 | TWD 85,80 | TWD 72,80 | 5,57M |
| 2026-07-07 | TWD 80,00 | -%0,12 | TWD 79,80 | TWD 80,80 | TWD 76,10 | 671,00K |
| 2026-07-06 | TWD 80,10 | +%7,95 | TWD 81,30 | TWD 81,30 | TWD 78,20 | 732,88K |
| 2026-07-03 | TWD 74,20 | +%9,76 | TWD 68,80 | TWD 74,20 | TWD 68,80 | 769,80K |
| 2026-07-02 | TWD 67,60 | +%2,27 | TWD 67,00 | TWD 68,50 | TWD 66,20 | 529,62K |
| 2026-07-01 | TWD 66,10 | +%3,28 | TWD 68,90 | TWD 68,90 | TWD 65,10 | 448,65K |
| 2026-06-30 | TWD 64,00 | +%5,79 | TWD 65,00 | TWD 65,00 | TWD 62,00 | 586,17K |
| 2026-06-29 | TWD 60,50 | -%3,35 | TWD 60,20 | TWD 63,30 | TWD 60,20 | 723,07K |
| 2026-06-26 | TWD 62,60 | -%9,93 | TWD 67,60 | TWD 67,60 | TWD 62,60 | 957,06K |
| 2026-06-25 | TWD 69,50 | +%8,93 | TWD 68,10 | TWD 69,80 | TWD 67,80 | 1,05M |
| 2026-06-24 | TWD 63,80 | +%10,00 | TWD 59,60 | TWD 63,80 | TWD 58,00 | 965,60K |
| 2026-06-23 | TWD 58,00 | %0,00 | TWD 59,90 | TWD 63,50 | TWD 55,30 | 9,46M |
| 2026-06-22 | TWD 58,00 | +%9,85 | TWD 55,70 | TWD 58,00 | TWD 55,50 | 2,96M |
| 2026-06-18 | TWD 52,80 | +%9,89 | TWD 50,00 | TWD 52,80 | TWD 49,30 | 6,59M |
| 2026-06-17 | TWD 48,05 | +%9,95 | TWD 44,95 | TWD 48,05 | TWD 43,90 | 6,12M |
| 2026-06-16 | TWD 43,70 | +%9,94 | TWD 43,15 | TWD 43,70 | TWD 42,00 | 3,02M |
| 2026-06-15 | TWD 39,75 | +%9,96 | TWD 38,95 | TWD 39,75 | TWD 38,95 | 794,32K |
| 2026-06-12 | TWD 36,15 | +%9,71 | TWD 32,15 | TWD 36,15 | TWD 32,15 | 753,14K |
| 2026-06-11 | TWD 32,95 | -%9,97 | TWD 36,00 | TWD 36,00 | TWD 32,95 | 941,04K |
| 2026-06-10 | TWD 36,60 | -%2,66 | TWD 36,70 | TWD 37,95 | TWD 36,60 | 374,65K |
| 2026-06-09 | TWD 37,60 | +%4,88 | TWD 35,85 | TWD 39,40 | TWD 35,85 | 528,00K |
| 2026-06-08 | TWD 35,85 | -%9,92 | TWD 35,85 | TWD 35,95 | TWD 35,85 | 683,00K |
| 2026-06-05 | TWD 39,80 | -%9,13 | TWD 44,30 | TWD 44,30 | TWD 39,45 | 1,04M |
| 2026-06-04 | TWD 43,80 | +%5,42 | TWD 44,75 | TWD 44,95 | TWD 43,10 | 640,40K |
| 2026-06-03 | TWD 41,55 | +%7,50 | TWD 41,50 | TWD 41,55 | TWD 40,25 | 729,27K |
| 2026-06-02 | TWD 38,65 | -%3,13 | TWD 40,20 | TWD 42,90 | TWD 38,55 | 1,12M |
| 2026-06-01 | TWD 39,90 | +%9,92 | TWD 37,40 | TWD 39,90 | TWD 37,40 | 1,42M |
| 2026-05-29 | TWD 36,30 | +%10,00 | TWD 34,40 | TWD 36,30 | TWD 33,30 | 1,82M |
| 2026-05-28 | TWD 33,00 | -%1,79 | TWD 32,90 | TWD 33,90 | TWD 32,70 | 1,23M |
| 2026-05-27 | TWD 33,60 | +%4,35 | TWD 31,55 | TWD 34,60 | TWD 31,55 | 7,41M |