Sumeeko Industries Co., Ltd. 2066
TPEX · Tayvan · Üretici İmalatı
TWD 52,50+0,80 (+%1,55)
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 52,50 | +%1,55 | TWD 52,50 | TWD 52,50 | TWD 52,10 | 7,06K |
| 2026-10-01 | TWD 51,70 | -%0,96 | TWD 52,20 | TWD 52,30 | TWD 51,50 | 23,00K |
| 2026-09-30 | TWD 52,20 | -%0,95 | TWD 52,40 | TWD 52,60 | TWD 52,20 | 15,00K |
| 2026-09-29 | TWD 52,70 | -%0,38 | TWD 52,30 | TWD 52,90 | TWD 52,30 | 17,00K |
| 2026-09-24 | TWD 52,90 | +%0,19 | TWD 52,80 | TWD 53,10 | TWD 52,50 | 15,00K |
| 2026-09-23 | TWD 52,80 | +%0,57 | TWD 53,30 | TWD 53,30 | TWD 52,20 | 58,00K |
| 2026-09-22 | TWD 52,50 | +%0,96 | TWD 52,80 | TWD 52,80 | TWD 51,90 | 25,00K |
| 2026-09-21 | TWD 52,00 | -%1,33 | TWD 52,50 | TWD 52,50 | TWD 52,00 | 13,00K |
| 2026-09-18 | TWD 52,70 | +%0,76 | TWD 53,80 | TWD 53,80 | TWD 52,30 | 73,00K |
| 2026-09-17 | TWD 52,30 | +%1,95 | TWD 52,90 | TWD 52,90 | TWD 51,00 | 31,00K |
| 2026-09-16 | TWD 51,30 | +%1,18 | TWD 51,10 | TWD 51,40 | TWD 50,60 | 26,00K |
| 2026-09-15 | TWD 50,70 | -%0,20 | TWD 51,50 | TWD 51,50 | TWD 50,70 | 8,00K |
| 2026-09-14 | TWD 50,80 | -%0,97 | TWD 51,20 | TWD 51,20 | TWD 50,20 | 44,00K |
| 2026-09-11 | TWD 51,30 | -%2,66 | TWD 52,40 | TWD 52,40 | TWD 51,20 | 36,00K |
| 2026-09-10 | TWD 52,70 | -%0,94 | TWD 53,10 | TWD 53,10 | TWD 52,70 | 15,00K |
| 2026-09-09 | TWD 53,20 | -%0,19 | TWD 53,30 | TWD 53,50 | TWD 53,20 | 15,00K |
| 2026-09-08 | TWD 53,30 | -%1,11 | TWD 53,20 | TWD 53,70 | TWD 53,20 | 13,00K |
| 2026-09-07 | TWD 53,90 | -%1,46 | TWD 54,00 | TWD 54,00 | TWD 53,90 | 5,00K |
| 2026-09-04 | TWD 54,70 | +%2,63 | TWD 53,30 | TWD 54,70 | TWD 53,00 | 24,00K |
| 2026-09-03 | TWD 53,30 | -%1,48 | TWD 54,10 | TWD 54,20 | TWD 53,30 | 33,00K |
| 2026-09-02 | TWD 54,10 | -%0,18 | TWD 54,70 | TWD 55,00 | TWD 54,00 | 17,00K |
| 2026-09-01 | TWD 54,20 | +%0,56 | TWD 54,10 | TWD 55,00 | TWD 52,30 | 53,00K |
| 2026-08-31 | TWD 53,90 | -%0,19 | TWD 54,00 | TWD 54,30 | TWD 53,90 | 25,00K |
| 2026-08-28 | TWD 54,00 | -%0,55 | TWD 54,30 | TWD 54,40 | TWD 54,00 | 16,01K |
| 2026-08-27 | TWD 54,30 | +%0,74 | TWD 53,90 | TWD 54,30 | TWD 53,70 | 19,00K |
| 2026-08-26 | TWD 53,90 | +%0,94 | TWD 53,60 | TWD 53,90 | TWD 53,10 | 63,00K |
| 2026-08-25 | TWD 53,40 | -%1,66 | TWD 54,20 | TWD 54,20 | TWD 53,20 | 21,00K |
| 2026-08-24 | TWD 54,30 | %0,00 | TWD 53,00 | TWD 54,50 | TWD 53,00 | 253,00K |
| 2026-08-21 | TWD 54,30 | -%6,38 | TWD 55,90 | TWD 55,90 | TWD 53,80 | 109,05K |
| 2026-08-20 | TWD 58,00 | +%1,75 | TWD 57,60 | TWD 59,00 | TWD 57,00 | 194,03K |
| 2026-08-19 | TWD 57,00 | -%3,06 | TWD 57,30 | TWD 58,30 | TWD 57,00 | 123,00K |
| 2026-08-18 | TWD 58,80 | +%1,38 | TWD 57,40 | TWD 58,80 | TWD 56,50 | 130,00K |
| 2026-08-17 | TWD 58,00 | -%0,68 | TWD 58,50 | TWD 58,50 | TWD 56,90 | 95,00K |
| 2026-08-14 | TWD 58,40 | %0,00 | TWD 57,50 | TWD 58,40 | TWD 57,00 | 126,00K |
| 2026-08-13 | TWD 58,40 | -%5,04 | TWD 60,30 | TWD 60,30 | TWD 57,30 | 442,02K |
| 2026-08-12 | TWD 61,50 | -%0,16 | TWD 63,00 | TWD 63,00 | TWD 61,00 | 121,00K |
| 2026-08-11 | TWD 61,60 | -%4,64 | TWD 64,40 | TWD 64,40 | TWD 60,60 | 74,00K |
| 2026-08-10 | TWD 64,60 | +%1,89 | TWD 64,80 | TWD 64,80 | TWD 63,30 | 215,00K |
| 2026-08-07 | TWD 63,40 | +%3,09 | TWD 62,80 | TWD 64,70 | TWD 62,80 | 238,00K |
| 2026-08-06 | TWD 61,50 | %0,00 | TWD 61,60 | TWD 62,20 | TWD 60,90 | 14,00K |
| 2026-08-05 | TWD 61,50 | +%0,99 | TWD 61,60 | TWD 61,80 | TWD 60,80 | 25,00K |
| 2026-08-04 | TWD 60,90 | +%3,57 | TWD 58,30 | TWD 60,90 | TWD 58,30 | 48,00K |
| 2026-08-03 | TWD 58,80 | %0,00 | TWD 57,80 | TWD 60,00 | TWD 57,80 | 41,00K |
| 2026-07-31 | TWD 58,80 | +%3,16 | TWD 58,40 | TWD 59,00 | TWD 58,00 | 118,00K |
| 2026-07-30 | TWD 57,00 | -%2,73 | TWD 59,30 | TWD 59,40 | TWD 56,30 | 100,00K |
| 2026-07-29 | TWD 58,60 | -%3,46 | TWD 60,20 | TWD 60,70 | TWD 57,90 | 90,00K |
| 2026-07-28 | TWD 60,70 | -%2,10 | TWD 61,30 | TWD 61,80 | TWD 60,10 | 59,11K |
| 2026-07-27 | TWD 62,00 | -%1,74 | TWD 63,30 | TWD 63,30 | TWD 62,00 | 28,00K |
| 2026-07-24 | TWD 63,10 | -%0,16 | TWD 63,00 | TWD 63,20 | TWD 62,60 | 17,05K |
| 2026-07-23 | TWD 63,20 | -%2,02 | TWD 63,50 | TWD 64,00 | TWD 62,60 | 32,05K |
| 2026-07-22 | TWD 64,50 | +%2,71 | TWD 63,50 | TWD 64,50 | TWD 63,30 | 24,00K |
| 2026-07-21 | TWD 62,80 | +%1,29 | TWD 62,00 | TWD 63,00 | TWD 62,00 | 20,00K |
| 2026-07-20 | TWD 62,00 | -%0,96 | TWD 62,70 | TWD 63,00 | TWD 60,70 | 61,02K |
| 2026-07-17 | TWD 62,60 | -%6,43 | TWD 64,90 | TWD 65,70 | TWD 62,50 | 163,00K |
| 2026-07-16 | TWD 66,90 | -%0,15 | TWD 66,00 | TWD 67,70 | TWD 66,00 | 38,01K |
| 2026-07-15 | TWD 67,00 | +%2,76 | TWD 65,40 | TWD 67,00 | TWD 64,70 | 60,00K |
| 2026-07-14 | TWD 65,20 | +%0,15 | TWD 65,10 | TWD 65,20 | TWD 62,50 | 246,00K |
| 2026-07-13 | TWD 65,10 | -%1,36 | TWD 67,40 | TWD 67,60 | TWD 65,00 | 100,06K |
| 2026-07-10 | TWD 66,00 | %0,00 | TWD 66,00 | TWD 66,00 | TWD 66,00 | 0 |
| 2026-07-09 | TWD 66,00 | -%1,20 | TWD 66,40 | TWD 67,00 | TWD 65,80 | 46,05K |
| 2026-07-08 | TWD 66,80 | -%1,18 | TWD 67,60 | TWD 67,70 | TWD 65,90 | 76,09K |
| 2026-07-07 | TWD 67,60 | -%1,74 | TWD 69,50 | TWD 69,50 | TWD 67,60 | 89,05K |
| 2026-07-06 | TWD 68,80 | -%0,43 | TWD 68,90 | TWD 69,40 | TWD 67,90 | 164,00K |
| 2026-07-03 | TWD 69,10 | +%0,88 | TWD 68,40 | TWD 70,00 | TWD 67,50 | 95,00K |
| 2026-07-02 | TWD 68,50 | +%4,10 | TWD 65,20 | TWD 68,70 | TWD 64,80 | 122,02K |
| 2026-07-01 | TWD 65,80 | -%1,79 | TWD 66,80 | TWD 67,50 | TWD 65,80 | 97,00K |
| 2026-06-30 | TWD 67,00 | +%0,30 | TWD 67,60 | TWD 68,50 | TWD 66,10 | 112,07K |
| 2026-06-29 | TWD 66,80 | -%8,49 | TWD 74,80 | TWD 75,90 | TWD 66,60 | 368,04K |
| 2026-06-26 | TWD 73,00 | +%5,64 | TWD 68,90 | TWD 74,30 | TWD 68,80 | 337,12K |
| 2026-06-25 | TWD 69,10 | +%0,88 | TWD 68,60 | TWD 70,10 | TWD 68,50 | 158,00K |
| 2026-06-24 | TWD 68,50 | -%3,52 | TWD 71,40 | TWD 71,40 | TWD 66,50 | 258,00K |
| 2026-06-23 | TWD 71,00 | +%2,60 | TWD 68,70 | TWD 72,30 | TWD 67,20 | 394,01K |
| 2026-06-22 | TWD 69,20 | +%6,96 | TWD 65,70 | TWD 71,10 | TWD 65,00 | 967,05K |
| 2026-06-18 | TWD 64,70 | +%2,54 | TWD 63,10 | TWD 65,20 | TWD 62,80 | 176,08K |
| 2026-06-17 | TWD 63,10 | +%1,94 | TWD 61,80 | TWD 63,10 | TWD 61,20 | 141,21K |
| 2026-06-16 | TWD 61,90 | +%1,48 | TWD 61,10 | TWD 61,90 | TWD 60,60 | 161,11K |
| 2026-06-15 | TWD 61,00 | +%0,33 | TWD 61,00 | TWD 62,30 | TWD 60,50 | 234,00K |
| 2026-06-12 | TWD 60,80 | +%0,33 | TWD 60,60 | TWD 61,00 | TWD 59,90 | 182,15K |
| 2026-06-11 | TWD 60,60 | +%0,17 | TWD 60,70 | TWD 60,80 | TWD 59,20 | 110,05K |
| 2026-06-10 | TWD 60,50 | +%0,17 | TWD 60,60 | TWD 61,00 | TWD 59,00 | 128,03K |
| 2026-06-09 | TWD 60,40 | +%0,83 | TWD 59,80 | TWD 60,70 | TWD 59,10 | 185,00K |
| 2026-06-08 | TWD 59,90 | +%1,53 | TWD 56,80 | TWD 59,90 | TWD 56,10 | 91,07K |
| 2026-06-05 | TWD 59,00 | +%0,34 | TWD 58,50 | TWD 59,00 | TWD 57,30 | 105,00K |
| 2026-06-04 | TWD 58,80 | -%1,67 | TWD 59,30 | TWD 59,50 | TWD 58,50 | 62,00K |
| 2026-06-03 | TWD 59,80 | %0,00 | TWD 60,00 | TWD 61,00 | TWD 58,70 | 167,00K |
| 2026-06-02 | TWD 59,80 | +%2,40 | TWD 58,40 | TWD 60,30 | TWD 58,00 | 450,08K |
| 2026-06-01 | TWD 58,40 | +%0,17 | TWD 61,00 | TWD 61,00 | TWD 58,00 | 148,00K |
| 2026-05-29 | TWD 58,30 | +%0,87 | TWD 59,30 | TWD 59,60 | TWD 57,10 | 190,00K |
| 2026-05-28 | TWD 57,80 | +%3,77 | TWD 56,60 | TWD 58,70 | TWD 56,60 | 211,10K |
| 2026-05-27 | TWD 55,70 | -%3,47 | TWD 57,70 | TWD 57,70 | TWD 55,00 | 225,00K |