Yuen Chang Stainless Steel Co., Ltd. 2069
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 25,95+0,20 (+%0,78)
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 25,95 | +%0,78 | TWD 25,70 | TWD 26,70 | TWD 25,50 | 1,07M |
| 2026-10-01 | TWD 25,75 | -%3,56 | TWD 26,65 | TWD 27,20 | TWD 25,35 | 1,81M |
| 2026-09-30 | TWD 26,70 | +%0,75 | TWD 26,70 | TWD 27,35 | TWD 26,35 | 2,22M |
| 2026-09-29 | TWD 26,50 | +%3,11 | TWD 25,95 | TWD 27,20 | TWD 25,90 | 2,25M |
| 2026-09-24 | TWD 25,70 | +%3,21 | TWD 24,65 | TWD 26,10 | TWD 24,50 | 1,99M |
| 2026-09-23 | TWD 24,90 | -%2,73 | TWD 27,55 | TWD 27,55 | TWD 24,45 | 3,36M |
| 2026-09-22 | TWD 25,60 | +%5,79 | TWD 24,25 | TWD 26,30 | TWD 24,15 | 4,73M |
| 2026-09-21 | TWD 24,20 | -%1,22 | TWD 24,50 | TWD 24,50 | TWD 23,70 | 645,48K |
| 2026-09-18 | TWD 24,50 | +%1,24 | TWD 24,15 | TWD 24,80 | TWD 24,10 | 982,15K |
| 2026-09-17 | TWD 24,20 | +%2,33 | TWD 23,55 | TWD 24,30 | TWD 23,00 | 919,00K |
| 2026-09-16 | TWD 23,65 | +%3,73 | TWD 23,00 | TWD 23,75 | TWD 23,00 | 958,45K |
| 2026-09-15 | TWD 22,80 | -%4,60 | TWD 24,00 | TWD 24,00 | TWD 22,80 | 1,38M |
| 2026-09-14 | TWD 23,90 | -%3,04 | TWD 24,65 | TWD 24,65 | TWD 23,45 | 2,16M |
| 2026-09-11 | TWD 24,65 | +%7,17 | TWD 23,30 | TWD 25,20 | TWD 23,30 | 3,47M |
| 2026-09-10 | TWD 23,00 | -%1,29 | TWD 23,30 | TWD 24,00 | TWD 22,95 | 1,87M |
| 2026-09-09 | TWD 23,30 | +%4,02 | TWD 22,70 | TWD 24,50 | TWD 22,65 | 3,73M |
| 2026-09-08 | TWD 22,40 | +%9,80 | TWD 21,35 | TWD 22,40 | TWD 20,95 | 2,63M |
| 2026-09-07 | TWD 20,40 | -%2,86 | TWD 21,20 | TWD 21,20 | TWD 20,40 | 528,00K |
| 2026-09-04 | TWD 21,00 | +%0,24 | TWD 21,15 | TWD 21,30 | TWD 20,80 | 276,00K |
| 2026-09-03 | TWD 20,95 | +%0,72 | TWD 21,05 | TWD 21,15 | TWD 20,75 | 342,54K |
| 2026-09-02 | TWD 20,80 | -%1,65 | TWD 21,30 | TWD 21,30 | TWD 20,70 | 456,32K |
| 2026-09-01 | TWD 21,15 | -%0,24 | TWD 21,20 | TWD 21,40 | TWD 21,00 | 430,03K |
| 2026-08-31 | TWD 21,20 | -%0,93 | TWD 21,30 | TWD 21,85 | TWD 21,15 | 499,02K |
| 2026-08-28 | TWD 21,40 | -%2,06 | TWD 21,70 | TWD 21,80 | TWD 21,40 | 526,10K |
| 2026-08-27 | TWD 21,85 | +%0,23 | TWD 22,00 | TWD 22,15 | TWD 21,60 | 1,14M |
| 2026-08-26 | TWD 21,80 | +%5,31 | TWD 20,80 | TWD 22,00 | TWD 20,75 | 1,29M |
| 2026-08-25 | TWD 20,70 | -%0,24 | TWD 20,90 | TWD 21,15 | TWD 20,70 | 634,48K |
| 2026-08-24 | TWD 20,75 | +%1,97 | TWD 20,60 | TWD 20,95 | TWD 20,45 | 672,24K |
| 2026-08-21 | TWD 20,35 | +%1,50 | TWD 20,05 | TWD 20,35 | TWD 20,05 | 465,03K |
| 2026-08-20 | TWD 20,05 | +%1,01 | TWD 20,00 | TWD 20,35 | TWD 19,95 | 499,01K |
| 2026-08-19 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 20,05 | TWD 19,70 | 303,00K |
| 2026-08-18 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,85 | TWD 19,75 | 234,32K |
| 2026-08-17 | TWD 19,85 | +%0,51 | TWD 19,75 | TWD 19,95 | TWD 19,75 | 268,01K |
| 2026-08-14 | TWD 19,75 | -%2,23 | TWD 20,20 | TWD 20,20 | TWD 19,75 | 414,00K |
| 2026-08-13 | TWD 20,20 | +%1,51 | TWD 20,00 | TWD 20,30 | TWD 19,95 | 738,70K |
| 2026-08-12 | TWD 19,90 | -%0,75 | TWD 20,20 | TWD 20,25 | TWD 19,90 | 629,70K |
| 2026-08-11 | TWD 20,05 | +%0,50 | TWD 20,00 | TWD 20,35 | TWD 19,95 | 769,01K |
| 2026-08-10 | TWD 19,95 | +%1,79 | TWD 19,80 | TWD 20,30 | TWD 19,80 | 527,00K |
| 2026-08-07 | TWD 19,60 | +%1,03 | TWD 20,00 | TWD 20,60 | TWD 19,45 | 1,24M |
| 2026-08-06 | TWD 19,40 | +%4,86 | TWD 18,50 | TWD 19,45 | TWD 18,50 | 1,12M |
| 2026-08-05 | TWD 18,50 | -%0,27 | TWD 18,70 | TWD 18,70 | TWD 18,40 | 94,10K |
| 2026-08-04 | TWD 18,55 | -%0,27 | TWD 18,60 | TWD 18,70 | TWD 18,45 | 246,00K |
| 2026-08-03 | TWD 18,60 | +%2,48 | TWD 18,25 | TWD 18,75 | TWD 18,10 | 255,00K |
| 2026-07-31 | TWD 18,15 | +%1,11 | TWD 17,95 | TWD 18,25 | TWD 17,95 | 219,00K |
| 2026-07-30 | TWD 17,95 | +%0,56 | TWD 17,90 | TWD 18,05 | TWD 17,70 | 247,00K |
| 2026-07-29 | TWD 17,85 | -%0,28 | TWD 17,90 | TWD 18,10 | TWD 17,55 | 407,13K |
| 2026-07-28 | TWD 17,90 | -%2,45 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 294,00K |
| 2026-07-27 | TWD 18,35 | -%0,81 | TWD 18,60 | TWD 18,60 | TWD 18,15 | 174,00K |
| 2026-07-24 | TWD 18,50 | -%0,80 | TWD 18,60 | TWD 18,75 | TWD 18,20 | 226,00K |
| 2026-07-23 | TWD 18,65 | %0,00 | TWD 18,65 | TWD 18,70 | TWD 18,50 | 160,00K |
| 2026-07-22 | TWD 18,65 | -%0,53 | TWD 18,80 | TWD 18,85 | TWD 18,65 | 224,89K |
| 2026-07-21 | TWD 18,75 | +%0,81 | TWD 18,65 | TWD 18,90 | TWD 18,60 | 155,00K |
| 2026-07-20 | TWD 18,60 | -%0,27 | TWD 18,80 | TWD 18,95 | TWD 18,60 | 307,00K |
| 2026-07-17 | TWD 18,65 | +%0,27 | TWD 18,35 | TWD 18,65 | TWD 18,30 | 496,41K |
| 2026-07-16 | TWD 18,60 | %0,00 | TWD 18,60 | TWD 18,65 | TWD 18,40 | 182,00K |
| 2026-07-15 | TWD 18,60 | +%4,20 | TWD 18,00 | TWD 18,60 | TWD 17,85 | 292,00K |
| 2026-07-14 | TWD 17,85 | -%0,83 | TWD 17,80 | TWD 18,00 | TWD 17,60 | 369,00K |
| 2026-07-13 | TWD 18,00 | -%1,10 | TWD 18,20 | TWD 18,20 | TWD 17,95 | 411,00K |
| 2026-07-10 | TWD 18,20 | %0,00 | TWD 18,20 | TWD 18,20 | TWD 18,20 | 0 |
| 2026-07-09 | TWD 18,20 | +%0,55 | TWD 18,10 | TWD 18,25 | TWD 18,10 | 150,00K |
| 2026-07-08 | TWD 18,10 | -%0,82 | TWD 18,40 | TWD 18,40 | TWD 18,00 | 394,00K |
| 2026-07-07 | TWD 18,25 | -%1,88 | TWD 18,55 | TWD 18,55 | TWD 18,25 | 247,00K |
| 2026-07-06 | TWD 18,60 | %0,00 | TWD 18,65 | TWD 18,75 | TWD 18,55 | 140,00K |
| 2026-07-03 | TWD 18,60 | +%2,20 | TWD 18,20 | TWD 18,60 | TWD 18,20 | 165,00K |
| 2026-07-02 | TWD 18,20 | %0,00 | TWD 18,20 | TWD 18,20 | TWD 18,05 | 235,00K |
| 2026-07-01 | TWD 18,20 | -%1,36 | TWD 18,45 | TWD 18,45 | TWD 18,20 | 220,00K |
| 2026-06-30 | TWD 18,45 | +%0,27 | TWD 18,60 | TWD 18,60 | TWD 18,30 | 112,00K |
| 2026-06-29 | TWD 18,40 | +%0,82 | TWD 18,30 | TWD 18,50 | TWD 18,25 | 176,00K |
| 2026-06-26 | TWD 18,25 | -%2,67 | TWD 18,75 | TWD 18,75 | TWD 18,25 | 357,00K |
| 2026-06-25 | TWD 18,75 | -%0,27 | TWD 19,00 | TWD 19,10 | TWD 18,70 | 220,00K |
| 2026-06-24 | TWD 18,80 | -%0,79 | TWD 18,80 | TWD 18,95 | TWD 18,70 | 269,00K |
| 2026-06-23 | TWD 18,95 | -%0,52 | TWD 19,20 | TWD 19,25 | TWD 18,75 | 326,00K |
| 2026-06-22 | TWD 19,05 | +%1,33 | TWD 18,65 | TWD 19,10 | TWD 18,65 | 676,76K |
| 2026-06-18 | TWD 18,80 | -%1,05 | TWD 19,00 | TWD 19,20 | TWD 18,70 | 447,03K |
| 2026-06-17 | TWD 19,00 | +%0,53 | TWD 18,75 | TWD 19,10 | TWD 18,70 | 228,26K |
| 2026-06-16 | TWD 18,90 | -%6,20 | TWD 19,50 | TWD 19,50 | TWD 18,85 | 538,01K |
| 2026-06-15 | TWD 20,15 | +%1,51 | TWD 19,95 | TWD 20,30 | TWD 19,95 | 923,01K |
| 2026-06-12 | TWD 19,85 | +%1,79 | TWD 19,90 | TWD 20,00 | TWD 19,70 | 550,26K |
| 2026-06-11 | TWD 19,50 | -%0,76 | TWD 19,65 | TWD 19,65 | TWD 19,25 | 402,00K |
| 2026-06-10 | TWD 19,65 | -%2,00 | TWD 19,85 | TWD 20,00 | TWD 19,50 | 474,00K |
| 2026-06-09 | TWD 20,05 | +%0,25 | TWD 20,15 | TWD 20,50 | TWD 20,05 | 363,00K |
| 2026-06-08 | TWD 20,00 | -%1,72 | TWD 19,80 | TWD 20,15 | TWD 19,40 | 488,00K |
| 2026-06-05 | TWD 20,35 | +%2,52 | TWD 20,30 | TWD 20,35 | TWD 19,85 | 928,10K |
| 2026-06-04 | TWD 19,85 | %0,00 | TWD 19,80 | TWD 19,90 | TWD 19,60 | 264,05K |
| 2026-06-03 | TWD 19,85 | +%0,76 | TWD 19,55 | TWD 19,90 | TWD 19,55 | 582,00K |
| 2026-06-02 | TWD 19,70 | +%0,51 | TWD 19,65 | TWD 19,70 | TWD 19,25 | 462,35K |
| 2026-06-01 | TWD 19,60 | +%2,35 | TWD 19,10 | TWD 19,65 | TWD 19,10 | 344,00K |
| 2026-05-29 | TWD 19,15 | +%0,79 | TWD 19,05 | TWD 19,35 | TWD 19,00 | 519,00K |
| 2026-05-28 | TWD 19,00 | -%1,04 | TWD 19,20 | TWD 19,35 | TWD 19,00 | 388,00K |
| 2026-05-27 | TWD 19,20 | -%1,03 | TWD 19,65 | TWD 19,70 | TWD 19,20 | 538,62K |