Hiyes International Co., Ltd. 2348
TWSE · Tayvan · Finans
TWD 70,50+0,10 (+%0,14)
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 70,30 | -%0,14 | TWD 70,40 | TWD 70,60 | TWD 70,00 | 109,71K |
| 2026-10-01 | TWD 70,40 | -%0,28 | TWD 70,40 | TWD 70,60 | TWD 70,20 | 103,85K |
| 2026-09-30 | TWD 70,60 | +%0,14 | TWD 70,50 | TWD 70,70 | TWD 70,30 | 200,45K |
| 2026-09-29 | TWD 70,50 | -%2,08 | TWD 71,50 | TWD 71,50 | TWD 70,50 |
| 268,10K |
| 2026-09-24 | TWD 72,00 | -%1,37 | TWD 73,40 | TWD 73,40 | TWD 72,00 | 229,03K |
| 2026-09-23 | TWD 73,00 | +%0,69 | TWD 72,50 | TWD 73,40 | TWD 72,50 | 163,43K |
| 2026-09-22 | TWD 72,50 | -%0,68 | TWD 73,00 | TWD 73,10 | TWD 72,50 | 312,10K |
| 2026-09-21 | TWD 73,00 | -%1,62 | TWD 73,90 | TWD 73,90 | TWD 72,30 | 416,41K |
| 2026-09-18 | TWD 74,20 | +%0,41 | TWD 79,00 | TWD 79,00 | TWD 73,20 | 2,12M |
| 2026-09-17 | TWD 73,90 | +%5,27 | TWD 69,70 | TWD 74,10 | TWD 69,70 | 968,84K |
| 2026-09-16 | TWD 70,20 | %0,00 | TWD 70,10 | TWD 70,30 | TWD 69,70 | 163,20K |
| 2026-09-15 | TWD 70,20 | -%0,43 | TWD 69,80 | TWD 70,50 | TWD 69,70 | 163,09K |
| 2026-09-14 | TWD 70,50 | +%0,28 | TWD 70,00 | TWD 70,70 | TWD 69,10 | 265,82K |
| 2026-09-11 | TWD 70,30 | -%1,40 | TWD 71,00 | TWD 71,00 | TWD 70,10 | 270,88K |
| 2026-09-10 | TWD 71,30 | +%0,14 | TWD 70,30 | TWD 71,30 | TWD 70,30 | 259,97K |
| 2026-09-09 | TWD 71,20 | -%0,97 | TWD 71,60 | TWD 71,60 | TWD 69,90 | 556,55K |
| 2026-09-08 | TWD 71,90 | +%0,98 | TWD 71,20 | TWD 72,40 | TWD 70,80 | 274,81K |
| 2026-09-07 | TWD 71,20 | -%1,25 | TWD 72,20 | TWD 72,30 | TWD 70,80 | 353,30K |
| 2026-09-04 | TWD 72,10 | +%1,41 | TWD 70,80 | TWD 72,40 | TWD 70,70 | 281,42K |
| 2026-09-03 | TWD 71,10 | %0,00 | TWD 71,20 | TWD 71,70 | TWD 70,70 | 173,18K |
| 2026-09-02 | TWD 71,10 | +%0,57 | TWD 70,50 | TWD 71,10 | TWD 70,40 | 76,33K |
| 2026-09-01 | TWD 70,70 | +%0,14 | TWD 70,30 | TWD 71,10 | TWD 70,30 | 100,09K |
| 2026-08-31 | TWD 70,60 | -%2,08 | TWD 71,50 | TWD 72,00 | TWD 70,60 | 241,87K |
| 2026-08-28 | TWD 72,10 | +%0,56 | TWD 71,90 | TWD 72,20 | TWD 70,70 | 270,72K |
| 2026-08-27 | TWD 71,70 | +%0,84 | TWD 71,70 | TWD 72,20 | TWD 70,50 | 315,06K |
| 2026-08-26 | TWD 71,10 | +%1,43 | TWD 70,10 | TWD 71,30 | TWD 70,00 | 206,00K |
| 2026-08-25 | TWD 70,10 | -%2,09 | TWD 71,50 | TWD 71,50 | TWD 70,10 | 179,11K |
| 2026-08-24 | TWD 71,60 | -%1,10 | TWD 72,40 | TWD 73,00 | TWD 71,10 | 234,08K |
| 2026-08-21 | TWD 72,40 | +%0,84 | TWD 71,80 | TWD 72,70 | TWD 71,60 | 499,15K |
| 2026-08-20 | TWD 71,80 | +%2,57 | TWD 70,00 | TWD 72,10 | TWD 70,00 | 755,20K |
| 2026-08-19 | TWD 70,00 | +%0,86 | TWD 69,00 | TWD 70,40 | TWD 68,90 | 275,00K |
| 2026-08-18 | TWD 69,40 | -%1,42 | TWD 69,60 | TWD 70,10 | TWD 68,90 | 323,02K |
| 2026-08-17 | TWD 70,40 | +%1,15 | TWD 69,00 | TWD 70,50 | TWD 69,00 | 242,12K |
| 2026-08-14 | TWD 69,60 | -%0,29 | TWD 69,80 | TWD 69,80 | TWD 68,80 | 253,58K |
| 2026-08-13 | TWD 69,80 | -%1,13 | TWD 70,20 | TWD 70,20 | TWD 69,30 | 469,20K |
| 2026-08-12 | TWD 70,60 | +%0,14 | TWD 70,50 | TWD 70,80 | TWD 69,80 | 378,00K |
| 2026-08-11 | TWD 70,50 | -%0,84 | TWD 71,10 | TWD 71,10 | TWD 70,00 | 423,50K |
| 2026-08-10 | TWD 71,10 | -%0,42 | TWD 71,40 | TWD 72,20 | TWD 70,20 | 693,11K |
| 2026-08-07 | TWD 71,40 | +%2,59 | TWD 70,00 | TWD 71,90 | TWD 70,00 | 731,00K |
| 2026-08-06 | TWD 69,60 | +%1,16 | TWD 70,40 | TWD 72,60 | TWD 68,60 | 1,05M |
| 2026-08-05 | TWD 68,80 | +%1,47 | TWD 67,80 | TWD 69,00 | TWD 67,80 | 293,66K |
| 2026-08-04 | TWD 67,80 | -%4,31 | TWD 67,00 | TWD 68,50 | TWD 66,80 | 1,03M |
| 2026-08-03 | TWD 70,86 | -%3,25 | TWD 73,33 | TWD 73,33 | TWD 68,76 | 1,31M |
| 2026-07-31 | TWD 73,24 | +%0,79 | TWD 74,00 | TWD 74,00 | TWD 71,62 | 608,09K |
| 2026-07-30 | TWD 72,67 | +%1,46 | TWD 71,33 | TWD 73,33 | TWD 70,57 | 371,95K |
| 2026-07-29 | TWD 71,62 | -%1,57 | TWD 72,76 | TWD 73,33 | TWD 70,00 | 751,86K |
| 2026-07-28 | TWD 72,76 | -%1,80 | TWD 73,81 | TWD 73,81 | TWD 72,38 | 520,16K |
| 2026-07-27 | TWD 74,10 | -%0,51 | TWD 75,05 | TWD 75,05 | TWD 73,81 | 509,29K |
| 2026-07-24 | TWD 74,48 | -%1,26 | TWD 75,05 | TWD 75,05 | TWD 73,33 | 420,27K |
| 2026-07-23 | TWD 75,43 | +%0,51 | TWD 74,95 | TWD 75,52 | TWD 73,71 | 469,77K |
| 2026-07-22 | TWD 75,05 | -%0,13 | TWD 75,33 | TWD 75,90 | TWD 74,76 | 334,13K |
| 2026-07-21 | TWD 75,14 | +%1,81 | TWD 74,48 | TWD 76,00 | TWD 74,29 | 588,11K |
| 2026-07-20 | TWD 73,81 | -%0,64 | TWD 74,95 | TWD 75,14 | TWD 72,86 | 708,13K |
| 2026-07-17 | TWD 74,29 | -%2,38 | TWD 76,10 | TWD 76,10 | TWD 73,52 | 1,06M |
| 2026-07-16 | TWD 76,10 | +%4,86 | TWD 73,33 | TWD 78,38 | TWD 72,76 | 1,92M |
| 2026-07-15 | TWD 72,57 | +%0,26 | TWD 72,95 | TWD 73,33 | TWD 72,48 | 351,86K |
| 2026-07-14 | TWD 72,38 | -%1,17 | TWD 73,81 | TWD 74,67 | TWD 71,43 | 755,20K |
| 2026-07-13 | TWD 73,24 | +%1,32 | TWD 72,38 | TWD 74,57 | TWD 70,95 | 614,59K |
| 2026-07-10 | TWD 72,29 | %0,00 | TWD 72,29 | TWD 72,29 | TWD 72,29 | 0 |
| 2026-07-09 | TWD 72,29 | -%0,26 | TWD 73,52 | TWD 74,76 | TWD 72,00 | 507,19K |
| 2026-07-08 | TWD 72,48 | +%1,87 | TWD 71,14 | TWD 73,33 | TWD 71,14 | 605,91K |
| 2026-07-07 | TWD 71,14 | -%2,10 | TWD 73,52 | TWD 75,24 | TWD 71,05 | 943,36K |
| 2026-07-06 | TWD 72,67 | +%0,39 | TWD 72,38 | TWD 74,19 | TWD 71,71 | 735,53K |
| 2026-07-03 | TWD 72,38 | +%5,85 | TWD 68,57 | TWD 72,95 | TWD 68,57 | 1,65M |
| 2026-07-02 | TWD 68,38 | +%0,70 | TWD 68,10 | TWD 68,57 | TWD 67,90 | 305,67K |
| 2026-07-01 | TWD 67,90 | -%0,97 | TWD 68,57 | TWD 68,76 | TWD 67,90 | 359,13K |
| 2026-06-30 | TWD 68,57 | +%0,84 | TWD 68,57 | TWD 68,86 | TWD 68,00 | 272,40K |
| 2026-06-29 | TWD 68,00 | +%1,71 | TWD 67,52 | TWD 68,38 | TWD 67,52 | 299,33K |
| 2026-06-26 | TWD 66,86 | -%1,27 | TWD 67,62 | TWD 67,90 | TWD 66,67 | 497,93K |
| 2026-06-25 | TWD 67,71 | %0,00 | TWD 68,76 | TWD 68,76 | TWD 67,62 | 223,01K |
| 2026-06-24 | TWD 67,71 | -%0,28 | TWD 67,90 | TWD 68,86 | TWD 67,62 | 416,02K |
| 2026-06-23 | TWD 67,90 | -%0,97 | TWD 68,57 | TWD 69,05 | TWD 67,81 | 561,86K |
| 2026-06-22 | TWD 68,57 | -%6,25 | TWD 71,33 | TWD 71,33 | TWD 66,86 | 2,46M |
| 2026-06-18 | TWD 73,14 | -%1,03 | TWD 74,29 | TWD 76,00 | TWD 72,10 | 2,07M |
| 2026-06-17 | TWD 73,90 | +%4,02 | TWD 71,43 | TWD 74,00 | TWD 70,57 | 1,68M |
| 2026-06-16 | TWD 71,05 | +%2,75 | TWD 69,24 | TWD 71,62 | TWD 69,24 | 1,27M |
| 2026-06-15 | TWD 69,14 | -%0,27 | TWD 69,24 | TWD 70,00 | TWD 68,48 | 1,03M |
| 2026-06-12 | TWD 69,33 | +%0,28 | TWD 68,76 | TWD 72,19 | TWD 68,76 | 2,10M |
| 2026-06-11 | TWD 69,14 | -%7,04 | TWD 72,95 | TWD 73,81 | TWD 68,48 | 4,18M |
| 2026-06-10 | TWD 74,38 | +%10,00 | TWD 67,62 | TWD 74,38 | TWD 66,86 | 6,15M |
| 2026-06-09 | TWD 67,62 | +%0,14 | TWD 68,19 | TWD 69,14 | TWD 67,14 | 446,30K |
| 2026-06-08 | TWD 67,52 | -%2,07 | TWD 65,71 | TWD 68,10 | TWD 65,71 | 715,14K |
| 2026-06-05 | TWD 68,95 | -%2,56 | TWD 70,19 | TWD 70,19 | TWD 68,67 | 550,25K |
| 2026-06-04 | TWD 70,76 | -%0,67 | TWD 73,52 | TWD 76,10 | TWD 70,76 | 1,55M |
| 2026-06-03 | TWD 71,24 | +%5,80 | TWD 67,14 | TWD 72,95 | TWD 66,38 | 937,47K |
| 2026-06-02 | TWD 67,33 | +%1,14 | TWD 66,57 | TWD 67,33 | TWD 66,00 | 344,64K |
| 2026-06-01 | TWD 66,57 | +%2,64 | TWD 64,95 | TWD 66,57 | TWD 64,95 | 337,85K |
| 2026-05-29 | TWD 64,86 | +%0,74 | TWD 64,67 | TWD 65,05 | TWD 64,38 | 186,14K |
| 2026-05-28 | TWD 64,38 | -%0,44 | TWD 64,95 | TWD 65,14 | TWD 64,19 | 226,63K |
| 2026-05-27 | TWD 64,67 | +%0,15 | TWD 64,76 | TWD 65,14 | TWD 64,57 | 443,87K |