Turvo International Co., Ltd. 2233
TWSE · Tayvan · Üretici İmalatı
TWD 170,00+1,50 (+%0,89)
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 169,50 | +%0,59 | TWD 167,50 | TWD 172,00 | TWD 167,50 | 181,34K |
| 2026-10-01 | TWD 168,50 | +%0,90 | TWD 168,00 | TWD 169,50 | TWD 165,00 | 215,03K |
| 2026-09-30 | TWD 167,00 | -%0,60 | TWD 170,00 | TWD 171,00 | TWD 165,00 | 680,27K |
| 2026-09-29 | TWD 168,00 | +%2,44 | TWD 164,00 | TWD 169,00 | TWD 163,50 | 446,21K |
| 2026-09-24 | TWD 164,00 | +%0,31 | TWD 163,50 | TWD 165,00 | TWD 161,50 | 311,33K |
| 2026-09-23 | TWD 163,50 | -%0,91 | TWD 168,00 | TWD 168,00 | TWD 163,50 | 389,10K |
| 2026-09-22 | TWD 165,00 | +%2,80 | TWD 162,00 | TWD 167,00 | TWD 162,00 | 565,38K |
| 2026-09-21 | TWD 160,50 | -%0,93 | TWD 162,00 | TWD 163,50 | TWD 160,50 | 213,42K |
| 2026-09-18 | TWD 162,00 | +%3,18 | TWD 161,50 | TWD 163,00 | TWD 160,50 | 373,19K |
| 2026-09-17 | TWD 157,00 | -%0,63 | TWD 159,50 | TWD 163,50 | TWD 157,00 | 435,20K |
| 2026-09-16 | TWD 158,00 | +%0,96 | TWD 156,00 | TWD 158,50 | TWD 156,00 | 302,11K |
| 2026-09-15 | TWD 156,50 | -%0,32 | TWD 157,50 | TWD 159,00 | TWD 156,00 | 257,02K |
| 2026-09-14 | TWD 157,00 | -%2,18 | TWD 160,00 | TWD 160,00 | TWD 154,00 | 651,16K |
| 2026-09-11 | TWD 160,50 | -%2,13 | TWD 161,00 | TWD 162,50 | TWD 159,50 | 397,20K |
| 2026-09-10 | TWD 164,00 | -%1,20 | TWD 165,00 | TWD 165,00 | TWD 161,00 | 333,17K |
| 2026-09-09 | TWD 166,00 | +%3,11 | TWD 162,00 | TWD 168,50 | TWD 162,00 | 671,02K |
| 2026-09-08 | TWD 161,00 | -%4,45 | TWD 168,00 | TWD 168,50 | TWD 160,50 | 530,58K |
| 2026-09-07 | TWD 168,50 | %0,00 | TWD 170,00 | TWD 171,00 | TWD 166,50 | 336,45K |
| 2026-09-04 | TWD 168,50 | +%2,12 | TWD 166,00 | TWD 169,00 | TWD 164,00 | 452,01K |
| 2026-09-03 | TWD 165,00 | -%3,51 | TWD 172,00 | TWD 174,00 | TWD 165,00 | 475,77K |
| 2026-09-02 | TWD 171,00 | -%2,84 | TWD 175,00 | TWD 175,50 | TWD 170,50 | 410,06K |
| 2026-09-01 | TWD 176,00 | +%2,92 | TWD 172,00 | TWD 177,00 | TWD 170,50 | 479,11K |
| 2026-08-31 | TWD 171,00 | -%0,87 | TWD 171,00 | TWD 171,00 | TWD 167,50 | 438,75K |
| 2026-08-28 | TWD 172,50 | -%1,15 | TWD 176,00 | TWD 176,00 | TWD 171,50 | 550,30K |
| 2026-08-27 | TWD 174,50 | -%1,41 | TWD 177,00 | TWD 179,50 | TWD 172,00 | 743,23K |
| 2026-08-26 | TWD 177,00 | +%5,67 | TWD 167,00 | TWD 177,00 | TWD 163,50 | 1,29M |
| 2026-08-25 | TWD 167,50 | -%4,01 | TWD 172,50 | TWD 173,00 | TWD 157,50 | 3,87M |
| 2026-08-24 | TWD 174,50 | -%1,41 | TWD 175,50 | TWD 177,00 | TWD 171,00 | 904,45K |
| 2026-08-21 | TWD 177,00 | -%3,54 | TWD 182,50 | TWD 184,50 | TWD 175,50 | 987,56K |
| 2026-08-20 | TWD 183,50 | -%2,65 | TWD 189,50 | TWD 193,00 | TWD 182,00 | 1,00M |
| 2026-08-19 | TWD 188,50 | -%2,08 | TWD 189,00 | TWD 195,00 | TWD 185,50 | 716,26K |
| 2026-08-18 | TWD 192,50 | -%1,79 | TWD 196,00 | TWD 201,00 | TWD 190,50 | 726,75K |
| 2026-08-17 | TWD 196,00 | -%1,01 | TWD 198,00 | TWD 204,00 | TWD 195,00 | 606,28K |
| 2026-08-14 | TWD 198,00 | -%2,70 | TWD 204,00 | TWD 205,50 | TWD 198,00 | 610,34K |
| 2026-08-13 | TWD 203,50 | -%0,25 | TWD 204,00 | TWD 210,50 | TWD 203,50 | 781,62K |
| 2026-08-12 | TWD 204,00 | +%1,49 | TWD 202,00 | TWD 206,00 | TWD 200,50 | 758,13K |
| 2026-08-11 | TWD 201,00 | -%1,71 | TWD 201,50 | TWD 205,00 | TWD 199,00 | 443,00K |
| 2026-08-10 | TWD 204,50 | +%1,74 | TWD 201,00 | TWD 207,50 | TWD 201,00 | 546,00K |
| 2026-08-07 | TWD 201,00 | -%1,47 | TWD 205,50 | TWD 212,00 | TWD 199,00 | 1,55M |
| 2026-08-06 | TWD 204,00 | -%8,93 | TWD 211,50 | TWD 213,50 | TWD 202,00 | 3,12M |
| 2026-08-05 | TWD 224,00 | +%9,80 | TWD 212,00 | TWD 224,00 | TWD 208,00 | 1,76M |
| 2026-08-04 | TWD 204,00 | +%5,43 | TWD 193,50 | TWD 204,50 | TWD 192,50 | 662,26K |
| 2026-08-03 | TWD 193,50 | +%1,57 | TWD 197,00 | TWD 202,50 | TWD 190,00 | 2,34M |
| 2026-07-31 | TWD 190,50 | +%9,80 | TWD 189,00 | TWD 190,50 | TWD 185,00 | 539,02K |
| 2026-07-30 | TWD 173,50 | -%6,47 | TWD 178,50 | TWD 184,50 | TWD 172,00 | 856,12K |
| 2026-07-29 | TWD 185,50 | -%3,39 | TWD 193,50 | TWD 199,50 | TWD 175,50 | 1,73M |
| 2026-07-28 | TWD 192,00 | -%6,34 | TWD 197,50 | TWD 198,00 | TWD 191,50 | 786,33K |
| 2026-07-27 | TWD 205,00 | +%0,74 | TWD 204,00 | TWD 206,50 | TWD 196,00 | 433,11K |
| 2026-07-24 | TWD 203,50 | -%6,86 | TWD 217,00 | TWD 217,00 | TWD 203,00 | 466,02K |
| 2026-07-23 | TWD 218,50 | +%1,16 | TWD 220,00 | TWD 220,00 | TWD 213,50 | 461,01K |
| 2026-07-22 | TWD 216,00 | +%4,10 | TWD 211,00 | TWD 223,50 | TWD 210,00 | 737,08K |
| 2026-07-21 | TWD 207,50 | +%2,72 | TWD 206,50 | TWD 213,00 | TWD 206,50 | 493,20K |
| 2026-07-20 | TWD 202,00 | -%7,55 | TWD 217,00 | TWD 224,50 | TWD 197,00 | 2,00M |
| 2026-07-17 | TWD 218,50 | -%4,79 | TWD 224,50 | TWD 235,00 | TWD 214,00 | 1,91M |
| 2026-07-16 | TWD 229,50 | -%2,96 | TWD 232,00 | TWD 239,00 | TWD 228,00 | 634,40K |
| 2026-07-15 | TWD 236,50 | +%4,19 | TWD 234,00 | TWD 240,00 | TWD 230,00 | 799,15K |
| 2026-07-14 | TWD 227,00 | -%6,39 | TWD 242,00 | TWD 242,00 | TWD 222,00 | 546,11K |
| 2026-07-13 | TWD 242,50 | -%3,96 | TWD 246,00 | TWD 251,00 | TWD 231,50 | 651,11K |
| 2026-07-10 | TWD 252,50 | %0,00 | TWD 252,50 | TWD 252,50 | TWD 252,50 | 0 |
| 2026-07-09 | TWD 252,50 | -%1,37 | TWD 264,00 | TWD 264,00 | TWD 251,00 | 212,25K |
| 2026-07-08 | TWD 256,00 | +%1,59 | TWD 254,00 | TWD 259,00 | TWD 247,00 | 376,40K |
| 2026-07-07 | TWD 252,00 | -%4,73 | TWD 261,50 | TWD 269,00 | TWD 247,00 | 716,46K |
| 2026-07-06 | TWD 264,50 | -%3,82 | TWD 275,00 | TWD 279,50 | TWD 262,00 | 1,14M |
| 2026-07-03 | TWD 275,00 | +%10,00 | TWD 260,00 | TWD 275,00 | TWD 250,50 | 2,04M |
| 2026-07-02 | TWD 250,00 | +%7,30 | TWD 230,00 | TWD 250,00 | TWD 227,00 | 2,63M |
| 2026-07-01 | TWD 233,00 | +%9,91 | TWD 233,00 | TWD 233,00 | TWD 233,00 | 636,71K |
| 2026-06-30 | TWD 212,00 | +%9,84 | TWD 212,00 | TWD 212,00 | TWD 212,00 | 662,08K |
| 2026-06-29 | TWD 193,00 | -%9,81 | TWD 197,50 | TWD 202,50 | TWD 193,00 | 4,98M |
| 2026-06-26 | TWD 214,00 | -%7,16 | TWD 232,00 | TWD 232,00 | TWD 214,00 | 3,16M |
| 2026-06-25 | TWD 230,50 | -%9,96 | TWD 241,50 | TWD 246,50 | TWD 230,50 | 6,81M |
| 2026-06-24 | TWD 256,00 | -%9,86 | TWD 256,00 | TWD 261,50 | TWD 256,00 | 1,35M |
| 2026-06-23 | TWD 284,00 | -%9,98 | TWD 304,00 | TWD 304,00 | TWD 284,00 | 1,98M |
| 2026-06-22 | TWD 315,50 | +%3,27 | TWD 306,00 | TWD 320,50 | TWD 305,50 | 1,17M |
| 2026-06-18 | TWD 305,50 | +%0,83 | TWD 309,00 | TWD 309,00 | TWD 301,00 | 635,34K |
| 2026-06-17 | TWD 303,00 | -%0,49 | TWD 303,00 | TWD 311,50 | TWD 297,50 | 820,02K |
| 2026-06-16 | TWD 304,50 | +%3,92 | TWD 294,00 | TWD 320,50 | TWD 288,50 | 1,07M |
| 2026-06-15 | TWD 293,00 | +%0,86 | TWD 298,00 | TWD 299,50 | TWD 291,50 | 623,18K |
| 2026-06-12 | TWD 290,50 | -%0,85 | TWD 312,50 | TWD 314,50 | TWD 290,00 | 773,20K |
| 2026-06-11 | TWD 293,00 | +%1,03 | TWD 286,00 | TWD 293,50 | TWD 277,00 | 846,15K |
| 2026-06-10 | TWD 290,00 | -%5,07 | TWD 297,00 | TWD 311,50 | TWD 290,00 | 908,50K |
| 2026-06-09 | TWD 305,50 | +%3,56 | TWD 297,50 | TWD 317,50 | TWD 297,00 | 1,35M |
| 2026-06-08 | TWD 295,00 | -%5,14 | TWD 280,00 | TWD 296,00 | TWD 280,00 | 1,20M |
| 2026-06-05 | TWD 311,00 | -%1,74 | TWD 319,00 | TWD 323,00 | TWD 306,00 | 1,15M |
| 2026-06-04 | TWD 316,50 | +%0,16 | TWD 319,00 | TWD 323,00 | TWD 310,00 | 1,74M |
| 2026-06-03 | TWD 316,00 | -%3,95 | TWD 339,50 | TWD 339,50 | TWD 314,00 | 1,92M |
| 2026-06-02 | TWD 329,00 | -%7,32 | TWD 351,50 | TWD 351,50 | TWD 319,50 | 3,18M |
| 2026-06-01 | TWD 355,00 | +%0,57 | TWD 353,00 | TWD 361,50 | TWD 344,00 | 1,15M |
| 2026-05-29 | TWD 353,00 | +%0,43 | TWD 356,50 | TWD 372,00 | TWD 351,00 | 1,68M |
| 2026-05-28 | TWD 351,50 | -%3,70 | TWD 365,50 | TWD 377,00 | TWD 345,00 | 2,29M |
| 2026-05-27 | TWD 365,00 | -%3,18 | TWD 380,00 | TWD 381,50 | TWD 362,00 | 2,07M |