Kenda Rubber Industrial Co., Ltd 2106
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 16,650,00 (%0,00)
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 16,65 | %0,00 | TWD 16,55 | TWD 16,70 | TWD 16,55 | 349,32K |
| 2026-10-01 | TWD 16,65 | %0,00 | TWD 16,65 | TWD 16,75 | TWD 16,60 | 295,31K |
| 2026-09-30 | TWD 16,65 | +%1,22 | TWD 16,50 | TWD 16,65 | TWD 16,45 | 526,69K |
| 2026-09-29 | TWD 16,45 | -%1,20 | TWD 16,65 | TWD 16,70 | TWD 16,45 | 744,25K |
| 2026-09-24 | TWD 16,65 | %0,00 | TWD 16,60 | TWD 16,75 | TWD 16,60 | 421,15K |
| 2026-09-23 | TWD 16,65 | +%1,22 | TWD 16,55 | TWD 16,70 | TWD 16,45 | 516,46K |
| 2026-09-22 | TWD 16,45 | -%0,90 | TWD 16,65 | TWD 16,65 | TWD 16,40 | 890,39K |
| 2026-09-21 | TWD 16,60 | +%1,22 | TWD 16,50 | TWD 16,60 | TWD 16,45 | 342,00K |
| 2026-09-18 | TWD 16,40 | -%1,50 | TWD 16,55 | TWD 16,70 | TWD 16,40 | 2,19M |
| 2026-09-17 | TWD 16,65 | +%0,91 | TWD 16,50 | TWD 16,70 | TWD 16,50 | 479,40K |
| 2026-09-16 | TWD 16,50 | -%0,60 | TWD 16,65 | TWD 16,65 | TWD 16,45 | 830,97K |
| 2026-09-15 | TWD 16,60 | +%0,30 | TWD 16,55 | TWD 16,60 | TWD 16,45 | 694,11K |
| 2026-09-14 | TWD 16,55 | -%0,90 | TWD 16,65 | TWD 16,65 | TWD 16,50 | 643,15K |
| 2026-09-11 | TWD 16,70 | -%0,89 | TWD 16,75 | TWD 16,80 | TWD 16,70 | 768,21K |
| 2026-09-10 | TWD 16,85 | -%1,17 | TWD 17,00 | TWD 17,05 | TWD 16,85 | 563,72K |
| 2026-09-09 | TWD 17,05 | +%0,59 | TWD 16,90 | TWD 17,10 | TWD 16,90 | 787,18K |
| 2026-09-08 | TWD 16,95 | %0,00 | TWD 16,95 | TWD 17,15 | TWD 16,85 | 400,61K |
| 2026-09-07 | TWD 16,95 | -%2,02 | TWD 17,40 | TWD 17,40 | TWD 16,85 | 2,14M |
| 2026-09-04 | TWD 17,30 | +%0,58 | TWD 17,20 | TWD 17,35 | TWD 17,10 | 625,34K |
| 2026-09-03 | TWD 17,20 | -%1,15 | TWD 17,35 | TWD 17,45 | TWD 17,15 | 809,06K |
| 2026-09-02 | TWD 17,40 | -%0,29 | TWD 17,40 | TWD 17,45 | TWD 17,25 | 471,20K |
| 2026-09-01 | TWD 17,45 | +%2,05 | TWD 17,05 | TWD 17,50 | TWD 17,05 | 1,59M |
| 2026-08-31 | TWD 17,10 | +%1,48 | TWD 16,90 | TWD 17,25 | TWD 16,80 | 15,56M |
| 2026-08-28 | TWD 16,85 | -%1,46 | TWD 17,10 | TWD 17,10 | TWD 16,85 | 3,63M |
| 2026-08-27 | TWD 17,10 | -%0,87 | TWD 17,25 | TWD 17,30 | TWD 17,05 | 1,70M |
| 2026-08-26 | TWD 17,25 | %0,00 | TWD 17,25 | TWD 17,40 | TWD 17,00 | 1,94M |
| 2026-08-25 | TWD 17,25 | -%1,15 | TWD 17,45 | TWD 17,50 | TWD 17,25 | 1,52M |
| 2026-08-24 | TWD 17,45 | -%1,13 | TWD 17,65 | TWD 17,85 | TWD 17,40 | 1,05M |
| 2026-08-21 | TWD 17,65 | +%0,57 | TWD 17,60 | TWD 17,70 | TWD 17,45 | 1,66M |
| 2026-08-20 | TWD 17,55 | +%0,86 | TWD 17,50 | TWD 17,70 | TWD 17,40 | 1,03M |
| 2026-08-19 | TWD 17,40 | %0,00 | TWD 17,35 | TWD 17,60 | TWD 17,15 | 1,78M |
| 2026-08-18 | TWD 17,40 | -%0,85 | TWD 17,45 | TWD 17,50 | TWD 17,25 | 1,97M |
| 2026-08-17 | TWD 17,55 | %0,00 | TWD 17,55 | TWD 17,70 | TWD 17,40 | 645,66K |
| 2026-08-14 | TWD 17,55 | -%0,28 | TWD 17,70 | TWD 17,70 | TWD 17,25 | 1,20M |
| 2026-08-13 | TWD 17,60 | -%3,30 | TWD 18,40 | TWD 18,40 | TWD 17,60 | 2,60M |
| 2026-08-12 | TWD 18,20 | -%3,70 | TWD 18,55 | TWD 18,60 | TWD 18,15 | 2,32M |
| 2026-08-11 | TWD 18,90 | +%3,00 | TWD 18,35 | TWD 18,90 | TWD 18,20 | 1,66M |
| 2026-08-10 | TWD 18,35 | +%1,66 | TWD 18,25 | TWD 18,40 | TWD 18,05 | 1,09M |
| 2026-08-07 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,40 | TWD 18,00 | 902,04K |
| 2026-08-06 | TWD 18,05 | -%0,28 | TWD 18,05 | TWD 18,35 | TWD 17,95 | 1,07M |
| 2026-08-05 | TWD 18,10 | -%0,82 | TWD 18,45 | TWD 18,50 | TWD 17,95 | 1,14M |
| 2026-08-04 | TWD 18,25 | +%0,27 | TWD 17,90 | TWD 18,25 | TWD 17,80 | 1,18M |
| 2026-08-03 | TWD 18,20 | +%0,28 | TWD 18,10 | TWD 18,30 | TWD 18,00 | 830,18K |
| 2026-07-31 | TWD 18,15 | -%0,82 | TWD 18,40 | TWD 19,10 | TWD 18,15 | 2,76M |
| 2026-07-30 | TWD 18,30 | +%0,27 | TWD 18,50 | TWD 18,50 | TWD 18,00 | 1,09M |
| 2026-07-29 | TWD 18,25 | -%0,82 | TWD 18,40 | TWD 18,55 | TWD 18,05 | 1,96M |
| 2026-07-28 | TWD 18,40 | +%2,22 | TWD 17,80 | TWD 18,45 | TWD 17,75 | 2,58M |
| 2026-07-27 | TWD 18,00 | +%1,41 | TWD 17,85 | TWD 18,10 | TWD 17,60 | 1,05M |
| 2026-07-24 | TWD 17,75 | -%0,28 | TWD 17,70 | TWD 17,80 | TWD 17,55 | 482,13K |
| 2026-07-23 | TWD 17,80 | +%0,56 | TWD 17,75 | TWD 18,00 | TWD 17,70 | 498,50K |
| 2026-07-22 | TWD 17,70 | -%1,39 | TWD 17,90 | TWD 18,05 | TWD 17,70 | 952,78K |
| 2026-07-21 | TWD 17,95 | -%0,83 | TWD 18,10 | TWD 18,20 | TWD 17,85 | 922,28K |
| 2026-07-20 | TWD 18,10 | %0,00 | TWD 18,40 | TWD 18,40 | TWD 17,95 | 950,91K |
| 2026-07-17 | TWD 18,10 | -%1,09 | TWD 18,20 | TWD 18,65 | TWD 18,00 | 1,65M |
| 2026-07-16 | TWD 18,30 | +%3,39 | TWD 17,75 | TWD 18,35 | TWD 17,60 | 2,07M |
| 2026-07-15 | TWD 17,70 | +%1,14 | TWD 17,45 | TWD 17,75 | TWD 17,40 | 493,23K |
| 2026-07-14 | TWD 17,50 | %0,00 | TWD 17,80 | TWD 17,80 | TWD 17,30 | 750,00K |
| 2026-07-13 | TWD 17,50 | +%0,57 | TWD 17,40 | TWD 17,60 | TWD 17,40 | 619,52K |
| 2026-07-10 | TWD 17,40 | %0,00 | TWD 17,40 | TWD 17,40 | TWD 17,40 | 0 |
| 2026-07-09 | TWD 17,40 | -%1,69 | TWD 17,70 | TWD 17,85 | TWD 17,40 | 592,38K |
| 2026-07-08 | TWD 17,70 | -%0,56 | TWD 17,80 | TWD 17,80 | TWD 17,55 | 650,83K |
| 2026-07-07 | TWD 17,80 | -%0,56 | TWD 18,15 | TWD 18,15 | TWD 17,65 | 974,29K |
| 2026-07-06 | TWD 17,90 | +%0,85 | TWD 17,85 | TWD 18,10 | TWD 17,70 | 833,21K |
| 2026-07-03 | TWD 17,75 | +%2,90 | TWD 17,10 | TWD 17,85 | TWD 17,10 | 1,66M |
| 2026-07-02 | TWD 17,25 | +%2,37 | TWD 16,95 | TWD 17,30 | TWD 16,80 | 2,62M |
| 2026-07-01 | TWD 16,85 | %0,00 | TWD 16,90 | TWD 17,10 | TWD 16,75 | 671,84K |
| 2026-06-30 | TWD 16,85 | -%1,46 | TWD 17,30 | TWD 17,30 | TWD 16,75 | 933,91K |
| 2026-06-29 | TWD 17,10 | +%1,48 | TWD 16,85 | TWD 17,10 | TWD 16,85 | 672,65K |
| 2026-06-26 | TWD 16,85 | -%0,59 | TWD 16,85 | TWD 16,90 | TWD 16,60 | 1,08M |
| 2026-06-25 | TWD 16,95 | +%0,30 | TWD 17,05 | TWD 17,10 | TWD 16,90 | 632,28K |
| 2026-06-24 | TWD 16,90 | %0,00 | TWD 16,70 | TWD 17,00 | TWD 16,70 | 371,20K |
| 2026-06-23 | TWD 16,90 | -%2,03 | TWD 17,40 | TWD 17,40 | TWD 16,85 | 969,80K |
| 2026-06-22 | TWD 17,25 | -%3,36 | TWD 17,40 | TWD 17,40 | TWD 17,05 | 1,28M |
| 2026-06-18 | TWD 17,85 | +%0,56 | TWD 17,80 | TWD 18,15 | TWD 17,80 | 799,97K |
| 2026-06-17 | TWD 17,75 | -%1,66 | TWD 17,95 | TWD 18,00 | TWD 17,75 | 927,40K |
| 2026-06-16 | TWD 18,05 | -%0,28 | TWD 18,35 | TWD 18,35 | TWD 17,95 | 579,83K |
| 2026-06-15 | TWD 18,10 | +%0,28 | TWD 18,35 | TWD 18,35 | TWD 18,10 | 757,92K |
| 2026-06-12 | TWD 18,05 | +%0,84 | TWD 18,10 | TWD 18,20 | TWD 17,95 | 767,33K |
| 2026-06-11 | TWD 17,90 | -%1,38 | TWD 18,25 | TWD 18,25 | TWD 17,80 | 670,21K |
| 2026-06-10 | TWD 18,15 | +%2,25 | TWD 17,60 | TWD 18,30 | TWD 17,60 | 761,83K |
| 2026-06-09 | TWD 17,75 | +%1,43 | TWD 17,50 | TWD 17,90 | TWD 17,50 | 652,22K |
| 2026-06-08 | TWD 17,50 | -%3,05 | TWD 17,45 | TWD 17,65 | TWD 17,25 | 933,67K |
| 2026-06-05 | TWD 18,05 | -%1,90 | TWD 18,40 | TWD 18,40 | TWD 17,85 | 1,40M |
| 2026-06-04 | TWD 18,40 | +%0,82 | TWD 18,60 | TWD 18,75 | TWD 18,35 | 1,30M |
| 2026-06-03 | TWD 18,25 | +%0,83 | TWD 18,10 | TWD 18,45 | TWD 18,05 | 2,73M |
| 2026-06-02 | TWD 18,10 | +%6,16 | TWD 17,15 | TWD 18,20 | TWD 17,15 | 3,09M |
| 2026-06-01 | TWD 17,05 | +%1,79 | TWD 16,90 | TWD 17,05 | TWD 16,70 | 2,25M |
| 2026-05-29 | TWD 16,75 | +%0,60 | TWD 16,65 | TWD 16,95 | TWD 16,65 | 723,76K |
| 2026-05-28 | TWD 16,65 | %0,00 | TWD 16,65 | TWD 16,80 | TWD 16,60 | 907,15K |
| 2026-05-27 | TWD 16,65 | -%0,30 | TWD 16,75 | TWD 16,80 | TWD 16,55 | 967,74K |