Formosan Rubber Group Inc. 2107
TWSE · Tayvan · Finans
TWD 26,95-0,05 (-%0,19)
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 26,95 | -%0,19 | TWD 26,90 | TWD 27,05 | TWD 26,80 | 391,11K |
| 2026-09-30 | TWD 27,00 | +%0,75 | TWD 27,00 | TWD 27,05 | TWD 26,80 | 268,05K |
| 2026-09-29 | TWD 26,80 | -%0,56 | TWD 26,75 | TWD 27,05 | TWD 26,75 | 189,31K |
| 2026-09-24 | TWD 26,95 | +%0,19 | TWD 26,85 | TWD 27,20 | TWD 26,85 | 177,10K |
| 2026-09-23 | TWD 26,90 | -%0,37 | TWD 26,85 | TWD 27,10 | TWD 26,85 | 177,32K |
| 2026-09-22 | TWD 27,00 | -%0,18 | TWD 27,05 | TWD 27,10 | TWD 26,80 | 130,26K |
| 2026-09-21 | TWD 27,05 | -%0,92 | TWD 27,05 | TWD 27,30 | TWD 27,00 | 233,26K |
| 2026-09-18 | TWD 27,30 | +%1,68 | TWD 27,05 | TWD 27,30 | TWD 26,80 | 391,33K |
| 2026-09-17 | TWD 26,85 | +%0,94 | TWD 26,60 | TWD 26,90 | TWD 26,55 | 175,45K |
| 2026-09-16 | TWD 26,60 | -%0,37 | TWD 26,60 | TWD 26,80 | TWD 26,60 | 154,06K |
| 2026-09-15 | TWD 26,70 | +%0,38 | TWD 26,60 | TWD 26,85 | TWD 26,55 | 199,00K |
| 2026-09-14 | TWD 26,60 | -%0,56 | TWD 26,55 | TWD 26,90 | TWD 26,55 | 139,10K |
| 2026-09-11 | TWD 26,75 | -%1,11 | TWD 27,05 | TWD 27,05 | TWD 26,70 | 209,40K |
| 2026-09-10 | TWD 27,05 | +%0,56 | TWD 26,75 | TWD 27,05 | TWD 26,65 | 265,85K |
| 2026-09-09 | TWD 26,90 | +%0,56 | TWD 26,70 | TWD 27,15 | TWD 26,70 | 304,43K |
| 2026-09-08 | TWD 26,75 | +%0,94 | TWD 26,40 | TWD 26,80 | TWD 26,40 | 155,45K |
| 2026-09-07 | TWD 26,50 | -%1,12 | TWD 26,85 | TWD 26,85 | TWD 26,35 | 189,26K |
| 2026-09-04 | TWD 26,80 | +%0,19 | TWD 26,80 | TWD 26,85 | TWD 26,65 | 106,28K |
| 2026-09-03 | TWD 26,75 | -%0,56 | TWD 26,80 | TWD 27,10 | TWD 26,75 | 208,34K |
| 2026-09-02 | TWD 26,90 | -%0,37 | TWD 26,90 | TWD 27,15 | TWD 26,85 | 146,20K |
| 2026-09-01 | TWD 27,00 | +%0,37 | TWD 26,70 | TWD 27,10 | TWD 26,70 | 188,40K |
| 2026-08-31 | TWD 26,90 | %0,00 | TWD 26,60 | TWD 27,05 | TWD 26,55 | 197,90K |
| 2026-08-28 | TWD 26,90 | -%0,55 | TWD 27,05 | TWD 27,15 | TWD 26,75 | 304,52K |
| 2026-08-27 | TWD 27,05 | +%0,37 | TWD 26,95 | TWD 27,25 | TWD 26,85 | 422,51K |
| 2026-08-26 | TWD 26,95 | +%0,94 | TWD 26,70 | TWD 27,15 | TWD 26,55 | 509,55K |
| 2026-08-25 | TWD 26,70 | +%0,19 | TWD 26,60 | TWD 26,80 | TWD 26,40 | 235,86K |
| 2026-08-24 | TWD 26,65 | -%0,37 | TWD 26,95 | TWD 27,10 | TWD 26,35 | 342,46K |
| 2026-08-21 | TWD 26,75 | +%2,49 | TWD 26,10 | TWD 26,80 | TWD 26,10 | 911,50K |
| 2026-08-20 | TWD 26,10 | +%0,58 | TWD 25,95 | TWD 26,15 | TWD 25,95 | 278,35K |
| 2026-08-19 | TWD 25,95 | %0,00 | TWD 25,90 | TWD 26,05 | TWD 25,75 | 306,09K |
| 2026-08-18 | TWD 25,95 | +%0,78 | TWD 25,70 | TWD 26,10 | TWD 25,70 | 323,40K |
| 2026-08-17 | TWD 25,75 | +%0,19 | TWD 25,65 | TWD 25,85 | TWD 25,60 | 156,00K |
| 2026-08-14 | TWD 25,70 | +%0,39 | TWD 25,60 | TWD 25,80 | TWD 25,60 | 207,35K |
| 2026-08-13 | TWD 25,60 | +%0,99 | TWD 25,45 | TWD 25,85 | TWD 25,45 | 407,41K |
| 2026-08-12 | TWD 25,35 | -%0,59 | TWD 25,50 | TWD 25,75 | TWD 25,30 | 212,97K |
| 2026-08-11 | TWD 25,50 | +%0,20 | TWD 25,45 | TWD 25,70 | TWD 25,40 | 212,39K |
| 2026-08-10 | TWD 25,45 | +%0,20 | TWD 25,70 | TWD 25,70 | TWD 25,40 | 70,74K |
| 2026-08-07 | TWD 25,40 | -%0,59 | TWD 25,55 | TWD 25,65 | TWD 25,40 | 136,34K |
| 2026-08-06 | TWD 25,55 | +%0,59 | TWD 25,40 | TWD 25,65 | TWD 25,35 | 209,02K |
| 2026-08-05 | TWD 25,40 | %0,00 | TWD 25,40 | TWD 25,70 | TWD 25,35 | 223,07K |
| 2026-08-04 | TWD 25,40 | -%0,20 | TWD 25,30 | TWD 25,55 | TWD 25,20 | 210,18K |
| 2026-08-03 | TWD 25,45 | -%0,78 | TWD 25,80 | TWD 25,80 | TWD 25,45 | 120,76K |
| 2026-07-31 | TWD 25,65 | +%0,39 | TWD 25,65 | TWD 25,95 | TWD 25,65 | 225,25K |
| 2026-07-30 | TWD 25,55 | -%0,39 | TWD 25,65 | TWD 25,75 | TWD 25,50 | 277,35K |
| 2026-07-29 | TWD 25,65 | -%0,39 | TWD 25,75 | TWD 25,85 | TWD 25,20 | 262,40K |
| 2026-07-28 | TWD 25,75 | -%0,77 | TWD 25,90 | TWD 25,90 | TWD 25,55 | 244,40K |
| 2026-07-27 | TWD 25,95 | %0,00 | TWD 25,95 | TWD 26,00 | TWD 25,70 | 157,44K |
| 2026-07-24 | TWD 25,95 | +%0,58 | TWD 25,75 | TWD 25,95 | TWD 25,65 | 184,51K |
| 2026-07-23 | TWD 25,80 | %0,00 | TWD 25,90 | TWD 25,95 | TWD 25,65 | 264,11K |
| 2026-07-22 | TWD 25,80 | -%0,96 | TWD 26,05 | TWD 26,10 | TWD 25,80 | 303,28K |
| 2026-07-21 | TWD 26,05 | +%0,97 | TWD 25,90 | TWD 26,10 | TWD 25,85 | 198,03K |
| 2026-07-20 | TWD 25,80 | +%0,39 | TWD 25,90 | TWD 26,00 | TWD 25,75 | 268,54K |
| 2026-07-17 | TWD 25,70 | -%1,34 | TWD 26,05 | TWD 26,05 | TWD 25,65 | 397,12K |
| 2026-07-16 | TWD 26,05 | +%0,19 | TWD 26,15 | TWD 26,15 | TWD 25,85 | 218,82K |
| 2026-07-15 | TWD 26,00 | %0,00 | TWD 26,05 | TWD 26,20 | TWD 25,90 | 354,76K |
| 2026-07-14 | TWD 26,00 | +%0,39 | TWD 26,05 | TWD 26,15 | TWD 25,60 | 487,44K |
| 2026-07-13 | TWD 25,90 | +%1,17 | TWD 25,75 | TWD 26,05 | TWD 25,75 | 377,99K |
| 2026-07-10 | TWD 25,60 | %0,00 | TWD 25,60 | TWD 25,60 | TWD 25,60 | 0 |
| 2026-07-09 | TWD 25,60 | -%0,19 | TWD 26,05 | TWD 26,05 | TWD 25,55 | 233,01K |
| 2026-07-08 | TWD 25,65 | %0,00 | TWD 25,65 | TWD 25,80 | TWD 25,60 | 176,77K |
| 2026-07-07 | TWD 25,65 | -%0,77 | TWD 25,95 | TWD 25,95 | TWD 25,50 | 358,22K |
| 2026-07-06 | TWD 25,85 | +%0,19 | TWD 25,95 | TWD 26,00 | TWD 25,70 | 184,44K |
| 2026-07-03 | TWD 25,80 | +%0,19 | TWD 25,75 | TWD 26,10 | TWD 25,75 | 578,57K |
| 2026-07-02 | TWD 25,75 | %0,00 | TWD 25,75 | TWD 25,85 | TWD 25,70 | 217,84K |
| 2026-07-01 | TWD 25,75 | +%0,78 | TWD 25,55 | TWD 25,90 | TWD 25,50 | 150,30K |
| 2026-06-30 | TWD 25,55 | +%0,59 | TWD 25,50 | TWD 25,70 | TWD 25,45 | 186,10K |
| 2026-06-29 | TWD 25,40 | %0,00 | TWD 25,40 | TWD 25,70 | TWD 25,35 | 326,50K |
| 2026-06-26 | TWD 25,40 | -%1,93 | TWD 25,90 | TWD 25,90 | TWD 25,40 | 549,39K |
| 2026-06-25 | TWD 25,90 | +%0,19 | TWD 25,95 | TWD 26,05 | TWD 25,70 | 354,64K |
| 2026-06-24 | TWD 25,85 | +%1,37 | TWD 25,60 | TWD 25,95 | TWD 25,40 | 533,21K |
| 2026-06-23 | TWD 25,50 | -%0,97 | TWD 25,75 | TWD 25,75 | TWD 25,40 | 284,69K |
| 2026-06-22 | TWD 25,75 | +%1,38 | TWD 25,55 | TWD 25,80 | TWD 25,30 | 528,81K |
| 2026-06-18 | TWD 25,40 | +%0,79 | TWD 25,45 | TWD 25,50 | TWD 25,30 | 417,02K |
| 2026-06-17 | TWD 25,20 | -%0,59 | TWD 25,35 | TWD 25,40 | TWD 25,10 | 394,58K |
| 2026-06-16 | TWD 25,35 | +%0,60 | TWD 25,40 | TWD 25,40 | TWD 25,10 | 199,69K |
| 2026-06-15 | TWD 25,20 | -%4,73 | TWD 25,50 | TWD 25,55 | TWD 25,05 | 713,78K |
| 2026-06-12 | TWD 26,45 | +%2,32 | TWD 26,10 | TWD 26,55 | TWD 26,10 | 1,48M |
| 2026-06-11 | TWD 25,85 | %0,00 | TWD 25,90 | TWD 26,00 | TWD 25,85 | 525,68K |
| 2026-06-10 | TWD 25,85 | +%0,58 | TWD 25,50 | TWD 25,90 | TWD 25,45 | 488,76K |
| 2026-06-09 | TWD 25,70 | +%0,78 | TWD 25,50 | TWD 25,80 | TWD 25,50 | 463,38K |
| 2026-06-08 | TWD 25,50 | -%1,92 | TWD 25,25 | TWD 25,70 | TWD 25,20 | 385,60K |
| 2026-06-05 | TWD 26,00 | -%0,19 | TWD 25,90 | TWD 26,10 | TWD 25,85 | 244,87K |
| 2026-06-04 | TWD 26,05 | +%0,58 | TWD 25,90 | TWD 26,15 | TWD 25,85 | 544,55K |
| 2026-06-03 | TWD 25,90 | +%1,17 | TWD 25,70 | TWD 25,95 | TWD 25,60 | 325,70K |
| 2026-06-02 | TWD 25,60 | -%0,19 | TWD 25,50 | TWD 25,70 | TWD 25,45 | 245,82K |
| 2026-06-01 | TWD 25,65 | +%1,79 | TWD 25,30 | TWD 25,65 | TWD 25,25 | 374,82K |
| 2026-05-29 | TWD 25,20 | +%1,61 | TWD 24,80 | TWD 25,20 | TWD 24,80 | 158,98K |
| 2026-05-28 | TWD 24,80 | +%0,20 | TWD 24,85 | TWD 24,85 | TWD 24,60 | 161,29K |
| 2026-05-27 | TWD 24,75 | -%0,20 | TWD 24,80 | TWD 24,80 | TWD 24,60 | 344,67K |
| 2026-05-26 | TWD 24,80 | -%0,40 | TWD 24,90 | TWD 24,90 | TWD 24,70 | 285,30K |