Sheh Kai Precision Co., Ltd. 2063
TPEX · Tayvan · Üretici İmalatı
TWD 23,65+0,05 (+%0,21)
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 23,60 | +%0,43 | TWD 24,15 | TWD 24,15 | TWD 23,50 | 13,00K |
| 2026-09-30 | TWD 23,50 | +%0,21 | TWD 23,55 | TWD 23,55 | TWD 23,25 | 35,00K |
| 2026-09-29 | TWD 23,45 | -%0,64 | TWD 23,70 | TWD 23,70 | TWD 23,45 | 56,01K |
| 2026-09-24 | TWD 23,60 | %0,00 | TWD 23,65 | TWD 23,70 | TWD 23,60 | 24,00K |
| 2026-09-23 | TWD 23,60 | -%1,26 | TWD 23,75 | TWD 23,75 | TWD 23,60 | 12,05K |
| 2026-09-22 | TWD 23,90 | +%0,42 | TWD 23,95 | TWD 23,95 | TWD 23,60 | 26,08K |
| 2026-09-21 | TWD 23,80 | -%0,42 | TWD 23,95 | TWD 23,95 | TWD 23,60 | 17,01K |
| 2026-09-18 | TWD 23,90 | +%0,42 | TWD 24,00 | TWD 24,00 | TWD 23,90 | 31,00K |
| 2026-09-17 | TWD 23,80 | +%0,85 | TWD 23,70 | TWD 23,80 | TWD 23,60 | 19,01K |
| 2026-09-16 | TWD 23,60 | -%0,21 | TWD 23,75 | TWD 23,75 | TWD 23,55 | 14,00K |
| 2026-09-15 | TWD 23,65 | -%1,66 | TWD 24,00 | TWD 24,00 | TWD 23,55 | 26,29K |
| 2026-09-14 | TWD 24,05 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 24,05 | 4,00K |
| 2026-09-11 | TWD 24,05 | +%0,42 | TWD 23,95 | TWD 24,05 | TWD 23,75 | 24,00K |
| 2026-09-10 | TWD 23,95 | +%0,21 | TWD 23,90 | TWD 24,10 | TWD 23,90 | 12,00K |
| 2026-09-09 | TWD 23,90 | -%1,24 | TWD 24,00 | TWD 24,10 | TWD 23,90 | 25,00K |
| 2026-09-08 | TWD 24,20 | +%1,26 | TWD 24,05 | TWD 24,20 | TWD 23,90 | 17,00K |
| 2026-09-07 | TWD 23,90 | +%0,42 | TWD 23,80 | TWD 23,90 | TWD 23,80 | 7,00K |
| 2026-09-04 | TWD 23,80 | -%0,83 | TWD 24,05 | TWD 24,05 | TWD 23,70 | 109,00K |
| 2026-09-03 | TWD 24,00 | %0,00 | TWD 24,15 | TWD 24,15 | TWD 23,90 | 15,00K |
| 2026-09-02 | TWD 24,00 | -%0,21 | TWD 24,05 | TWD 24,05 | TWD 23,85 | 32,00K |
| 2026-09-01 | TWD 24,05 | +%0,21 | TWD 24,00 | TWD 24,05 | TWD 23,85 | 18,00K |
| 2026-08-31 | TWD 24,00 | +%0,21 | TWD 24,05 | TWD 24,25 | TWD 24,00 | 28,00K |
| 2026-08-28 | TWD 23,95 | -%1,24 | TWD 24,25 | TWD 24,25 | TWD 23,95 | 52,00K |
| 2026-08-27 | TWD 24,25 | +%0,62 | TWD 24,20 | TWD 24,25 | TWD 24,15 | 10,00K |
| 2026-08-26 | TWD 24,10 | -%0,41 | TWD 24,10 | TWD 24,20 | TWD 24,05 | 52,00K |
| 2026-08-25 | TWD 24,20 | +%0,41 | TWD 24,10 | TWD 24,20 | TWD 24,00 | 31,01K |
| 2026-08-24 | TWD 24,10 | -%1,03 | TWD 24,35 | TWD 24,35 | TWD 24,05 | 36,00K |
| 2026-08-21 | TWD 24,35 | +%0,21 | TWD 24,30 | TWD 24,35 | TWD 24,10 | 27,00K |
| 2026-08-20 | TWD 24,30 | -%0,82 | TWD 24,25 | TWD 24,45 | TWD 24,15 | 35,00K |
| 2026-08-19 | TWD 24,50 | -%0,41 | TWD 24,15 | TWD 24,50 | TWD 24,05 | 35,00K |
| 2026-08-18 | TWD 24,60 | -%0,20 | TWD 24,70 | TWD 24,70 | TWD 24,15 | 25,00K |
| 2026-08-17 | TWD 24,65 | +%2,28 | TWD 24,90 | TWD 24,90 | TWD 24,05 | 41,00K |
| 2026-08-14 | TWD 24,10 | -%1,03 | TWD 24,20 | TWD 24,25 | TWD 24,10 | 23,00K |
| 2026-08-13 | TWD 24,35 | +%0,62 | TWD 24,30 | TWD 24,50 | TWD 24,20 | 19,00K |
| 2026-08-12 | TWD 24,20 | -%1,63 | TWD 24,55 | TWD 24,60 | TWD 24,10 | 24,00K |
| 2026-08-11 | TWD 24,60 | %0,00 | TWD 24,60 | TWD 24,60 | TWD 24,20 | 30,00K |
| 2026-08-10 | TWD 24,60 | +%2,07 | TWD 24,15 | TWD 24,75 | TWD 24,15 | 47,00K |
| 2026-08-07 | TWD 24,10 | +%1,26 | TWD 24,00 | TWD 24,10 | TWD 23,90 | 16,00K |
| 2026-08-06 | TWD 23,80 | +%0,42 | TWD 23,70 | TWD 23,80 | TWD 23,70 | 14,00K |
| 2026-08-05 | TWD 23,70 | %0,00 | TWD 23,60 | TWD 24,00 | TWD 23,50 | 30,13K |
| 2026-08-04 | TWD 23,70 | -%0,21 | TWD 23,85 | TWD 23,85 | TWD 23,50 | 23,00K |
| 2026-08-03 | TWD 23,75 | %0,00 | TWD 23,80 | TWD 23,80 | TWD 23,60 | 13,00K |
| 2026-07-31 | TWD 23,75 | +%0,64 | TWD 23,65 | TWD 23,75 | TWD 23,50 | 37,00K |
| 2026-07-30 | TWD 23,60 | -%0,63 | TWD 23,70 | TWD 23,80 | TWD 23,60 | 32,00K |
| 2026-07-29 | TWD 23,75 | -%1,04 | TWD 23,90 | TWD 24,00 | TWD 23,75 | 43,00K |
| 2026-07-28 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 23,90 | 16,00K |
| 2026-07-27 | TWD 24,00 | %0,00 | TWD 24,05 | TWD 24,05 | TWD 24,00 | 7,00K |
| 2026-07-24 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 7,00K |
| 2026-07-23 | TWD 24,00 | -%0,41 | TWD 24,00 | TWD 24,10 | TWD 24,00 | 12,00K |
| 2026-07-22 | TWD 24,10 | -%0,41 | TWD 24,05 | TWD 24,10 | TWD 24,00 | 14,00K |
| 2026-07-21 | TWD 24,20 | +%0,83 | TWD 24,10 | TWD 24,20 | TWD 24,00 | 15,00K |
| 2026-07-20 | TWD 24,00 | -%0,62 | TWD 24,15 | TWD 24,15 | TWD 24,00 | 12,00K |
| 2026-07-17 | TWD 24,15 | %0,00 | TWD 24,20 | TWD 24,25 | TWD 23,90 | 13,00K |
| 2026-07-16 | TWD 24,15 | %0,00 | TWD 24,05 | TWD 24,15 | TWD 24,00 | 17,00K |
| 2026-07-15 | TWD 24,15 | +%0,42 | TWD 24,10 | TWD 24,15 | TWD 24,05 | 13,00K |
| 2026-07-14 | TWD 24,05 | +%0,21 | TWD 24,05 | TWD 24,10 | TWD 23,90 | 37,00K |
| 2026-07-13 | TWD 24,00 | -%0,83 | TWD 24,20 | TWD 24,25 | TWD 24,00 | 13,00K |
| 2026-07-10 | TWD 24,20 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 24,20 | 0 |
| 2026-07-09 | TWD 24,20 | +%0,62 | TWD 24,05 | TWD 24,20 | TWD 24,05 | 9,00K |
| 2026-07-08 | TWD 24,05 | -%0,62 | TWD 24,20 | TWD 24,30 | TWD 23,95 | 22,00K |
| 2026-07-07 | TWD 24,20 | +%0,21 | TWD 24,00 | TWD 24,25 | TWD 24,00 | 24,00K |
| 2026-07-06 | TWD 24,15 | +%0,21 | TWD 24,10 | TWD 24,15 | TWD 24,00 | 9,00K |
| 2026-07-03 | TWD 24,10 | +%1,05 | TWD 24,10 | TWD 24,15 | TWD 23,90 | 24,03K |
| 2026-07-02 | TWD 23,85 | -%1,04 | TWD 23,75 | TWD 24,15 | TWD 23,75 | 23,10K |
| 2026-07-01 | TWD 24,10 | %0,00 | TWD 24,20 | TWD 24,20 | TWD 24,00 | 32,27K |
| 2026-06-30 | TWD 24,10 | -%1,03 | TWD 24,35 | TWD 24,35 | TWD 24,00 | 27,00K |
| 2026-06-29 | TWD 24,35 | +%1,04 | TWD 24,10 | TWD 24,35 | TWD 23,90 | 55,00K |
| 2026-06-26 | TWD 24,10 | -%1,43 | TWD 24,30 | TWD 24,30 | TWD 24,10 | 12,00K |
| 2026-06-25 | TWD 24,45 | +%0,20 | TWD 24,40 | TWD 24,50 | TWD 24,10 | 38,00K |
| 2026-06-24 | TWD 24,40 | +%0,21 | TWD 24,40 | TWD 24,50 | TWD 24,10 | 36,00K |
| 2026-06-23 | TWD 24,35 | -%0,20 | TWD 24,55 | TWD 24,55 | TWD 24,05 | 49,00K |
| 2026-06-22 | TWD 24,40 | -%2,20 | TWD 24,65 | TWD 24,90 | TWD 24,30 | 42,11K |
| 2026-06-18 | TWD 24,95 | +%1,01 | TWD 24,60 | TWD 24,95 | TWD 24,55 | 53,00K |
| 2026-06-17 | TWD 24,70 | -%0,40 | TWD 25,00 | TWD 25,00 | TWD 24,60 | 30,00K |
| 2026-06-16 | TWD 24,80 | -%0,80 | TWD 25,00 | TWD 25,00 | TWD 24,75 | 28,00K |
| 2026-06-15 | TWD 25,00 | %0,00 | TWD 24,75 | TWD 25,05 | TWD 24,75 | 42,00K |
| 2026-06-12 | TWD 25,00 | -%0,20 | TWD 25,15 | TWD 25,15 | TWD 24,80 | 35,00K |
| 2026-06-11 | TWD 25,05 | -%0,60 | TWD 25,40 | TWD 25,40 | TWD 24,80 | 20,00K |
| 2026-06-10 | TWD 25,20 | -%0,98 | TWD 24,95 | TWD 25,35 | TWD 24,90 | 26,00K |
| 2026-06-09 | TWD 25,45 | +%1,80 | TWD 25,00 | TWD 25,50 | TWD 24,70 | 27,00K |
| 2026-06-08 | TWD 25,00 | -%0,60 | TWD 24,70 | TWD 25,10 | TWD 24,70 | 12,00K |
| 2026-06-05 | TWD 25,15 | -%0,98 | TWD 25,25 | TWD 25,25 | TWD 25,05 | 18,00K |
| 2026-06-04 | TWD 25,40 | -%0,20 | TWD 25,20 | TWD 25,40 | TWD 25,20 | 11,00K |
| 2026-06-03 | TWD 25,45 | -%0,97 | TWD 25,50 | TWD 25,50 | TWD 25,20 | 17,00K |
| 2026-06-02 | TWD 25,70 | +%1,98 | TWD 25,25 | TWD 25,70 | TWD 24,95 | 28,10K |
| 2026-06-01 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,20 | TWD 25,10 | 26,24K |
| 2026-05-29 | TWD 25,20 | +%1,20 | TWD 24,90 | TWD 25,55 | TWD 24,80 | 49,20K |
| 2026-05-28 | TWD 24,90 | -%1,39 | TWD 25,05 | TWD 25,05 | TWD 24,65 | 20,00K |
| 2026-05-27 | TWD 25,25 | -%0,59 | TWD 25,20 | TWD 25,25 | TWD 25,20 | 36,14K |
| 2026-05-26 | TWD 25,40 | +%0,99 | TWD 25,15 | TWD 25,40 | TWD 25,15 | 16,00K |