TSRC Corporation 2103
TWSE · Tayvan · Proses Endüstrileri
TWD 28,35+0,40 (+%1,43)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 28,35 | +%1,43 | TWD 28,10 | TWD 29,00 | TWD 27,90 | 3,54M |
| 2026-10-01 | TWD 27,95 | -%0,71 | TWD 28,10 | TWD 28,20 | TWD 27,70 | 1,41M |
| 2026-09-30 | TWD 28,15 | +%2,74 | TWD 27,50 | TWD 28,20 | TWD 27,50 | 2,60M |
| 2026-09-29 | TWD 27,40 | -%1,44 | TWD 27,80 | TWD 28,00 | TWD 27,40 | 2,59M |
| 2026-09-24 | TWD 27,80 | -%0,36 | TWD 27,90 | TWD 27,90 | TWD 27,40 | 1,54M |
| 2026-09-23 | TWD 27,90 | +%2,01 | TWD 27,60 | TWD 28,30 | TWD 27,55 | 4,24M |
| 2026-09-22 | TWD 27,35 | -%1,62 | TWD 27,95 | TWD 27,95 | TWD 27,20 | 2,24M |
| 2026-09-21 | TWD 27,80 | +%0,72 | TWD 27,90 | TWD 27,95 | TWD 27,40 | 1,77M |
| 2026-09-18 | TWD 27,60 | -%2,13 | TWD 28,35 | TWD 28,35 | TWD 27,30 | 4,40M |
| 2026-09-17 | TWD 28,20 | +%5,03 | TWD 27,00 | TWD 28,45 | TWD 26,75 | 7,63M |
| 2026-09-16 | TWD 26,85 | +%4,27 | TWD 25,75 | TWD 27,15 | TWD 25,75 | 5,17M |
| 2026-09-15 | TWD 25,75 | +%1,18 | TWD 25,50 | TWD 25,80 | TWD 25,35 | 1,76M |
| 2026-09-14 | TWD 25,45 | -%1,17 | TWD 25,70 | TWD 25,75 | TWD 25,15 | 2,68M |
| 2026-09-11 | TWD 25,75 | -%0,39 | TWD 25,50 | TWD 25,95 | TWD 25,30 | 2,53M |
| 2026-09-10 | TWD 25,85 | -%2,45 | TWD 26,55 | TWD 26,55 | TWD 25,70 | 3,91M |
| 2026-09-09 | TWD 26,50 | +%2,91 | TWD 25,80 | TWD 26,60 | TWD 25,70 | 4,08M |
| 2026-09-08 | TWD 25,75 | -%6,02 | TWD 27,25 | TWD 27,25 | TWD 25,30 | 14,88M |
| 2026-09-07 | TWD 27,40 | -%3,01 | TWD 28,45 | TWD 28,45 | TWD 27,20 | 6,91M |
| 2026-09-04 | TWD 28,25 | +%1,07 | TWD 28,20 | TWD 28,30 | TWD 27,70 | 3,26M |
| 2026-09-03 | TWD 27,95 | -%1,24 | TWD 28,20 | TWD 28,90 | TWD 27,90 | 4,43M |
| 2026-09-02 | TWD 28,30 | -%1,74 | TWD 28,65 | TWD 29,05 | TWD 27,95 | 5,03M |
| 2026-09-01 | TWD 28,80 | +%1,41 | TWD 28,35 | TWD 29,45 | TWD 28,20 | 7,36M |
| 2026-08-31 | TWD 28,40 | +%0,71 | TWD 28,30 | TWD 28,55 | TWD 28,05 | 2,90M |
| 2026-08-28 | TWD 28,20 | +%1,62 | TWD 27,90 | TWD 28,45 | TWD 27,85 | 3,80M |
| 2026-08-27 | TWD 27,75 | -%1,60 | TWD 28,25 | TWD 28,90 | TWD 27,70 | 7,25M |
| 2026-08-26 | TWD 28,20 | +%0,36 | TWD 28,00 | TWD 28,30 | TWD 27,85 | 2,97M |
| 2026-08-25 | TWD 28,10 | -%0,71 | TWD 28,15 | TWD 28,25 | TWD 27,80 | 2,87M |
| 2026-08-24 | TWD 28,30 | -%0,35 | TWD 28,60 | TWD 28,80 | TWD 27,65 | 6,44M |
| 2026-08-21 | TWD 28,40 | +%1,97 | TWD 27,90 | TWD 28,80 | TWD 27,60 | 7,66M |
| 2026-08-20 | TWD 27,85 | +%2,20 | TWD 27,55 | TWD 28,20 | TWD 27,30 | 5,70M |
| 2026-08-19 | TWD 27,25 | -%2,15 | TWD 27,50 | TWD 27,75 | TWD 26,80 | 8,17M |
| 2026-08-18 | TWD 27,85 | +%1,27 | TWD 27,50 | TWD 28,00 | TWD 27,25 | 5,06M |
| 2026-08-17 | TWD 27,50 | +%2,42 | TWD 26,80 | TWD 27,95 | TWD 26,80 | 5,38M |
| 2026-08-14 | TWD 26,85 | -%4,45 | TWD 28,15 | TWD 28,20 | TWD 26,80 | 9,15M |
| 2026-08-13 | TWD 28,10 | +%2,74 | TWD 27,55 | TWD 28,20 | TWD 26,90 | 11,35M |
| 2026-08-12 | TWD 27,35 | -%4,54 | TWD 28,25 | TWD 28,35 | TWD 27,25 | 16,20M |
| 2026-08-11 | TWD 28,65 | +%4,18 | TWD 27,80 | TWD 28,95 | TWD 27,50 | 38,20M |
| 2026-08-10 | TWD 27,50 | +%10,00 | TWD 27,30 | TWD 27,50 | TWD 26,80 | 24,62M |
| 2026-08-07 | TWD 25,00 | +%9,89 | TWD 25,00 | TWD 25,00 | TWD 25,00 | 4,08M |
| 2026-08-06 | TWD 22,75 | +%1,56 | TWD 22,15 | TWD 22,85 | TWD 22,05 | 2,52M |
| 2026-08-05 | TWD 22,40 | +%2,75 | TWD 21,95 | TWD 22,60 | TWD 21,95 | 3,43M |
| 2026-08-04 | TWD 21,80 | +%2,83 | TWD 21,05 | TWD 21,85 | TWD 21,05 | 2,69M |
| 2026-08-03 | TWD 21,20 | -%0,24 | TWD 20,95 | TWD 21,35 | TWD 20,80 | 2,43M |
| 2026-07-31 | TWD 21,25 | +%3,66 | TWD 21,40 | TWD 21,65 | TWD 20,90 | 6,06M |
| 2026-07-30 | TWD 20,50 | -%0,73 | TWD 20,65 | TWD 21,25 | TWD 20,25 | 4,20M |
| 2026-07-29 | TWD 20,65 | -%2,59 | TWD 21,20 | TWD 21,35 | TWD 20,15 | 8,69M |
| 2026-07-28 | TWD 21,20 | -%4,50 | TWD 21,80 | TWD 21,80 | TWD 21,00 | 6,61M |
| 2026-07-27 | TWD 22,20 | -%4,72 | TWD 23,30 | TWD 23,30 | TWD 22,00 | 6,18M |
| 2026-07-24 | TWD 23,30 | -%2,31 | TWD 23,85 | TWD 24,00 | TWD 23,00 | 5,02M |
| 2026-07-23 | TWD 23,85 | -%1,24 | TWD 24,05 | TWD 24,60 | TWD 23,70 | 5,34M |
| 2026-07-22 | TWD 24,15 | +%2,11 | TWD 23,35 | TWD 24,20 | TWD 23,35 | 4,67M |
| 2026-07-21 | TWD 23,65 | +%2,60 | TWD 23,10 | TWD 23,90 | TWD 23,10 | 3,54M |
| 2026-07-20 | TWD 23,05 | -%1,91 | TWD 23,45 | TWD 23,90 | TWD 22,90 | 6,31M |
| 2026-07-17 | TWD 23,50 | -%4,28 | TWD 24,10 | TWD 24,50 | TWD 23,35 | 8,01M |
| 2026-07-16 | TWD 24,55 | -%4,10 | TWD 27,60 | TWD 27,60 | TWD 24,30 | 19,95M |
| 2026-07-15 | TWD 25,60 | +%2,40 | TWD 24,00 | TWD 25,70 | TWD 23,80 | 11,89M |
| 2026-07-14 | TWD 25,00 | +%7,30 | TWD 23,90 | TWD 25,30 | TWD 23,55 | 15,75M |
| 2026-07-13 | TWD 23,30 | +%1,08 | TWD 22,95 | TWD 23,40 | TWD 22,90 | 2,97M |
| 2026-07-10 | TWD 23,05 | %0,00 | TWD 23,05 | TWD 23,05 | TWD 23,05 | 0 |
| 2026-07-09 | TWD 23,05 | -%3,15 | TWD 23,70 | TWD 23,70 | TWD 22,50 | 7,55M |
| 2026-07-08 | TWD 23,80 | -%3,45 | TWD 24,70 | TWD 24,85 | TWD 23,45 | 6,81M |
| 2026-07-07 | TWD 24,65 | +%1,86 | TWD 24,30 | TWD 24,95 | TWD 24,20 | 9,72M |
| 2026-07-06 | TWD 24,20 | +%2,98 | TWD 25,50 | TWD 25,85 | TWD 24,05 | 29,24M |
| 2026-07-03 | TWD 23,50 | +%9,81 | TWD 21,35 | TWD 23,50 | TWD 21,35 | 20,76M |
| 2026-07-02 | TWD 21,40 | +%3,88 | TWD 20,40 | TWD 21,40 | TWD 20,35 | 3,09M |
| 2026-07-01 | TWD 20,60 | -%0,48 | TWD 20,90 | TWD 21,05 | TWD 20,55 | 2,10M |
| 2026-06-30 | TWD 20,70 | +%0,24 | TWD 20,65 | TWD 20,90 | TWD 20,40 | 1,79M |
| 2026-06-29 | TWD 20,65 | +%1,98 | TWD 20,25 | TWD 20,75 | TWD 20,10 | 2,44M |
| 2026-06-26 | TWD 20,25 | -%5,59 | TWD 21,75 | TWD 21,75 | TWD 20,10 | 6,06M |
| 2026-06-25 | TWD 21,45 | -%2,28 | TWD 22,05 | TWD 22,10 | TWD 21,40 | 4,46M |
| 2026-06-24 | TWD 21,95 | +%3,78 | TWD 20,85 | TWD 22,10 | TWD 20,35 | 6,85M |
| 2026-06-23 | TWD 21,15 | -%1,17 | TWD 21,65 | TWD 21,65 | TWD 21,05 | 3,29M |
| 2026-06-22 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,80 | TWD 21,20 | 3,46M |
| 2026-06-18 | TWD 21,40 | +%0,94 | TWD 21,20 | TWD 22,05 | TWD 21,20 | 4,93M |
| 2026-06-17 | TWD 21,20 | -%3,85 | TWD 22,10 | TWD 22,30 | TWD 21,05 | 6,67M |
| 2026-06-16 | TWD 22,05 | -%1,12 | TWD 22,45 | TWD 22,45 | TWD 21,75 | 4,58M |
| 2026-06-15 | TWD 22,30 | +%0,90 | TWD 22,40 | TWD 22,60 | TWD 21,60 | 6,32M |
| 2026-06-12 | TWD 22,10 | -%0,23 | TWD 22,45 | TWD 22,70 | TWD 21,75 | 8,04M |
| 2026-06-11 | TWD 22,15 | +%5,23 | TWD 21,20 | TWD 22,15 | TWD 21,00 | 7,48M |
| 2026-06-10 | TWD 21,05 | %0,00 | TWD 21,00 | TWD 21,45 | TWD 20,95 | 3,27M |
| 2026-06-09 | TWD 21,05 | -%0,47 | TWD 21,30 | TWD 21,65 | TWD 20,90 | 3,91M |
| 2026-06-08 | TWD 21,15 | -%2,53 | TWD 21,05 | TWD 21,35 | TWD 20,55 | 6,29M |
| 2026-06-05 | TWD 21,70 | -%2,47 | TWD 22,25 | TWD 22,25 | TWD 20,90 | 7,01M |
| 2026-06-04 | TWD 22,25 | +%2,53 | TWD 21,70 | TWD 22,70 | TWD 21,50 | 11,06M |
| 2026-06-03 | TWD 21,70 | +%7,16 | TWD 20,35 | TWD 21,80 | TWD 20,20 | 11,23M |
| 2026-06-02 | TWD 20,25 | +%4,11 | TWD 19,55 | TWD 20,25 | TWD 19,40 | 5,82M |
| 2026-06-01 | TWD 19,45 | +%2,10 | TWD 19,05 | TWD 19,55 | TWD 18,85 | 3,61M |
| 2026-05-29 | TWD 19,05 | +%0,53 | TWD 18,95 | TWD 19,15 | TWD 18,90 | 2,59M |
| 2026-05-28 | TWD 18,95 | +%0,80 | TWD 18,80 | TWD 19,10 | TWD 18,65 | 3,29M |
| 2026-05-27 | TWD 18,80 | -%2,34 | TWD 19,40 | TWD 19,40 | TWD 18,70 | 6,99M |