Huxen Corp. 2433
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 40,20-0,25 (-%0,62)
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 40,20 | -%0,62 | TWD 40,45 | TWD 40,45 | TWD 40,05 | 27,00K |
| 2026-09-30 | TWD 40,45 | +%1,13 | TWD 40,00 | TWD 40,55 | TWD 39,95 | 32,03K |
| 2026-09-29 | TWD 40,00 | -%0,25 | TWD 40,10 | TWD 40,10 | TWD 40,00 | 21,00K |
| 2026-09-24 | TWD 40,10 | -%0,37 | TWD 40,20 | TWD 40,20 | TWD 40,00 | 28,00K |
| 2026-09-23 | TWD 40,25 | -%0,12 | TWD 40,20 | TWD 40,30 | TWD 40,20 | 8,00K |
| 2026-09-22 | TWD 40,30 | -%0,12 | TWD 40,30 | TWD 40,30 | TWD 40,05 | 22,00K |
| 2026-09-21 | TWD 40,35 | -%0,98 | TWD 40,60 | TWD 40,60 | TWD 40,00 | 35,00K |
| 2026-09-18 | TWD 40,75 | +%1,24 | TWD 41,25 | TWD 41,25 | TWD 40,40 | 26,05K |
| 2026-09-17 | TWD 40,25 | -%0,12 | TWD 40,30 | TWD 40,30 | TWD 40,05 | 41,00K |
| 2026-09-16 | TWD 40,30 | +%0,12 | TWD 40,30 | TWD 40,40 | TWD 40,30 | 12,00K |
| 2026-09-15 | TWD 40,25 | -%1,47 | TWD 40,60 | TWD 40,60 | TWD 40,00 | 75,81K |
| 2026-09-14 | TWD 40,85 | -%0,49 | TWD 41,05 | TWD 41,05 | TWD 40,70 | 53,35K |
| 2026-09-11 | TWD 41,05 | -%0,36 | TWD 41,00 | TWD 41,05 | TWD 41,00 | 31,00K |
| 2026-09-10 | TWD 41,20 | -%0,12 | TWD 41,25 | TWD 41,25 | TWD 41,10 | 20,00K |
| 2026-09-09 | TWD 41,25 | -%0,60 | TWD 41,45 | TWD 41,60 | TWD 41,15 | 41,00K |
| 2026-09-08 | TWD 41,50 | -%0,24 | TWD 41,50 | TWD 41,60 | TWD 41,40 | 26,00K |
| 2026-09-07 | TWD 41,60 | %0,00 | TWD 41,60 | TWD 41,75 | TWD 41,30 | 27,00K |
| 2026-09-04 | TWD 41,60 | +%0,12 | TWD 41,55 | TWD 41,65 | TWD 41,40 | 34,05K |
| 2026-09-03 | TWD 41,55 | -%0,12 | TWD 41,35 | TWD 41,75 | TWD 41,35 | 17,00K |
| 2026-09-02 | TWD 41,60 | +%0,12 | TWD 41,40 | TWD 41,60 | TWD 41,40 | 17,00K |
| 2026-09-01 | TWD 41,55 | +%0,12 | TWD 41,45 | TWD 41,60 | TWD 41,40 | 24,00K |
| 2026-08-31 | TWD 41,50 | -%0,48 | TWD 41,55 | TWD 41,55 | TWD 41,40 | 18,00K |
| 2026-08-28 | TWD 41,70 | %0,00 | TWD 41,75 | TWD 41,75 | TWD 41,55 | 11,00K |
| 2026-08-27 | TWD 41,70 | -%0,12 | TWD 41,75 | TWD 41,80 | TWD 41,55 | 24,00K |
| 2026-08-26 | TWD 41,75 | +%0,12 | TWD 41,70 | TWD 41,80 | TWD 41,70 | 19,00K |
| 2026-08-25 | TWD 41,70 | %0,00 | TWD 41,70 | TWD 41,75 | TWD 41,60 | 21,00K |
| 2026-08-24 | TWD 41,70 | -%0,36 | TWD 41,65 | TWD 41,80 | TWD 41,60 | 43,00K |
| 2026-08-21 | TWD 41,85 | %0,00 | TWD 41,90 | TWD 41,90 | TWD 41,75 | 13,00K |
| 2026-08-20 | TWD 41,85 | +%0,36 | TWD 41,90 | TWD 41,90 | TWD 41,75 | 9,02K |
| 2026-08-19 | TWD 41,70 | -%0,12 | TWD 41,75 | TWD 41,80 | TWD 41,70 | 15,00K |
| 2026-08-18 | TWD 41,75 | -%0,24 | TWD 41,85 | TWD 41,85 | TWD 41,70 | 14,00K |
| 2026-08-17 | TWD 41,85 | %0,00 | TWD 41,90 | TWD 41,90 | TWD 41,70 | 14,10K |
| 2026-08-14 | TWD 41,85 | -%0,24 | TWD 41,95 | TWD 41,95 | TWD 41,75 | 16,20K |
| 2026-08-13 | TWD 41,95 | +%0,24 | TWD 41,90 | TWD 41,95 | TWD 41,80 | 18,00K |
| 2026-08-12 | TWD 41,85 | -%0,12 | TWD 41,90 | TWD 41,90 | TWD 41,80 | 14,00K |
| 2026-08-11 | TWD 41,90 | %0,00 | TWD 41,70 | TWD 41,90 | TWD 41,70 | 8,67K |
| 2026-08-10 | TWD 41,90 | -%0,12 | TWD 41,90 | TWD 42,00 | TWD 41,80 | 29,01K |
| 2026-08-07 | TWD 41,95 | +%0,36 | TWD 41,65 | TWD 41,95 | TWD 41,65 | 22,43K |
| 2026-08-06 | TWD 41,80 | +%0,12 | TWD 41,65 | TWD 41,85 | TWD 41,60 | 22,00K |
| 2026-08-05 | TWD 41,75 | -%0,24 | TWD 41,70 | TWD 41,90 | TWD 41,65 | 18,00K |
| 2026-08-04 | TWD 41,85 | +%0,12 | TWD 41,70 | TWD 41,95 | TWD 41,60 | 48,30K |
| 2026-08-03 | TWD 41,80 | -%0,48 | TWD 41,65 | TWD 41,85 | TWD 41,65 | 14,00K |
| 2026-07-31 | TWD 42,00 | +%0,96 | TWD 42,20 | TWD 42,20 | TWD 41,65 | 23,05K |
| 2026-07-30 | TWD 41,60 | -%0,83 | TWD 41,95 | TWD 41,95 | TWD 41,60 | 53,04K |
| 2026-07-29 | TWD 41,95 | -%0,12 | TWD 42,15 | TWD 42,15 | TWD 41,70 | 63,05K |
| 2026-07-28 | TWD 42,00 | +%0,24 | TWD 41,80 | TWD 42,05 | TWD 41,70 | 31,10K |
| 2026-07-27 | TWD 41,90 | -%0,36 | TWD 42,25 | TWD 42,25 | TWD 41,80 | 31,00K |
| 2026-07-24 | TWD 42,05 | +%0,12 | TWD 42,00 | TWD 42,10 | TWD 41,60 | 60,01K |
| 2026-07-23 | TWD 42,00 | +%0,48 | TWD 41,90 | TWD 42,00 | TWD 41,70 | 50,00K |
| 2026-07-22 | TWD 41,80 | -%0,36 | TWD 42,25 | TWD 42,25 | TWD 41,80 | 29,00K |
| 2026-07-21 | TWD 41,95 | +%0,12 | TWD 42,10 | TWD 42,10 | TWD 41,85 | 43,00K |
| 2026-07-20 | TWD 41,90 | +%0,24 | TWD 41,95 | TWD 42,30 | TWD 41,90 | 41,00K |
| 2026-07-17 | TWD 41,80 | -%0,48 | TWD 42,40 | TWD 42,40 | TWD 41,80 | 79,20K |
| 2026-07-16 | TWD 42,00 | -%1,29 | TWD 42,60 | TWD 42,60 | TWD 41,80 | 45,00K |
| 2026-07-15 | TWD 42,55 | +%1,31 | TWD 42,55 | TWD 42,55 | TWD 42,00 | 157,15K |
| 2026-07-14 | TWD 42,00 | %0,00 | TWD 42,60 | TWD 42,60 | TWD 41,80 | 75,00K |
| 2026-07-13 | TWD 42,00 | %0,00 | TWD 41,85 | TWD 42,00 | TWD 41,85 | 25,00K |
| 2026-07-10 | TWD 42,00 | %0,00 | TWD 42,00 | TWD 42,00 | TWD 42,00 | 0 |
| 2026-07-09 | TWD 42,00 | +%0,36 | TWD 42,60 | TWD 42,60 | TWD 41,80 | 33,00K |
| 2026-07-08 | TWD 41,85 | -%0,48 | TWD 42,05 | TWD 42,25 | TWD 41,80 | 38,00K |
| 2026-07-07 | TWD 42,05 | -%0,12 | TWD 42,05 | TWD 42,10 | TWD 41,80 | 50,00K |
| 2026-07-06 | TWD 42,10 | +%0,12 | TWD 42,70 | TWD 42,70 | TWD 42,00 | 66,05K |
| 2026-07-03 | TWD 42,05 | %0,00 | TWD 41,80 | TWD 42,20 | TWD 41,80 | 42,01K |
| 2026-07-02 | TWD 42,05 | -%6,14 | TWD 42,65 | TWD 42,70 | TWD 42,00 | 192,30K |
| 2026-07-01 | TWD 44,80 | %0,00 | TWD 45,00 | TWD 45,40 | TWD 44,60 | 200,00K |
| 2026-06-30 | TWD 44,80 | +%0,56 | TWD 44,55 | TWD 44,80 | TWD 44,35 | 91,15K |
| 2026-06-29 | TWD 44,55 | +%0,68 | TWD 44,60 | TWD 44,60 | TWD 44,30 | 37,05K |
| 2026-06-26 | TWD 44,25 | -%1,23 | TWD 44,50 | TWD 44,70 | TWD 44,25 | 56,00K |
| 2026-06-25 | TWD 44,80 | -%0,22 | TWD 44,90 | TWD 45,00 | TWD 44,35 | 70,00K |
| 2026-06-24 | TWD 44,90 | +%1,47 | TWD 44,05 | TWD 44,90 | TWD 44,05 | 84,00K |
| 2026-06-23 | TWD 44,25 | -%0,23 | TWD 44,20 | TWD 44,30 | TWD 44,05 | 86,00K |
| 2026-06-22 | TWD 44,35 | -%0,34 | TWD 44,55 | TWD 44,55 | TWD 44,10 | 90,00K |
| 2026-06-18 | TWD 44,50 | +%0,34 | TWD 44,40 | TWD 44,55 | TWD 44,25 | 22,00K |
| 2026-06-17 | TWD 44,35 | +%0,68 | TWD 44,25 | TWD 44,35 | TWD 43,85 | 37,20K |
| 2026-06-16 | TWD 44,05 | -%0,68 | TWD 44,35 | TWD 44,45 | TWD 44,00 | 40,00K |
| 2026-06-15 | TWD 44,35 | +%0,68 | TWD 44,25 | TWD 44,40 | TWD 44,10 | 37,05K |
| 2026-06-12 | TWD 44,05 | +%0,11 | TWD 44,00 | TWD 44,10 | TWD 43,60 | 35,25K |
| 2026-06-11 | TWD 44,00 | +%0,69 | TWD 43,45 | TWD 44,00 | TWD 43,40 | 17,10K |
| 2026-06-10 | TWD 43,70 | +%0,92 | TWD 43,20 | TWD 43,70 | TWD 43,20 | 48,01K |
| 2026-06-09 | TWD 43,30 | -%0,69 | TWD 43,55 | TWD 43,75 | TWD 43,20 | 69,01K |
| 2026-06-08 | TWD 43,60 | -%1,58 | TWD 44,35 | TWD 44,35 | TWD 43,35 | 69,00K |
| 2026-06-05 | TWD 44,30 | -%0,56 | TWD 45,20 | TWD 45,20 | TWD 44,25 | 37,00K |
| 2026-06-04 | TWD 44,55 | +%0,11 | TWD 44,00 | TWD 44,75 | TWD 44,00 | 34,00K |
| 2026-06-03 | TWD 44,50 | +%1,60 | TWD 44,00 | TWD 44,55 | TWD 43,85 | 60,07K |
| 2026-06-02 | TWD 43,80 | +%0,69 | TWD 43,55 | TWD 43,85 | TWD 43,35 | 70,00K |
| 2026-06-01 | TWD 43,50 | +%0,23 | TWD 43,00 | TWD 43,50 | TWD 42,95 | 59,00K |
| 2026-05-29 | TWD 43,40 | +%1,05 | TWD 43,90 | TWD 43,90 | TWD 43,10 | 43,24K |
| 2026-05-28 | TWD 42,95 | -%1,04 | TWD 43,85 | TWD 43,85 | TWD 42,80 | 123,00K |
| 2026-05-27 | TWD 43,40 | -%0,91 | TWD 43,85 | TWD 43,85 | TWD 43,35 | 105,20K |
| 2026-05-26 | TWD 43,80 | -%0,68 | TWD 44,10 | TWD 44,10 | TWD 43,70 | 144,41K |