Zinwell Corporation 2485
TWSE · Tayvan · Elektronik Teknoloji
TWD 40,50-1,20 (-%2,88)
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 40,50 | -%2,88 | TWD 41,75 | TWD 41,75 | TWD 40,40 | 2,42M |
| 2026-09-30 | TWD 41,70 | +%4,91 | TWD 40,30 | TWD 41,80 | TWD 40,30 | 4,08M |
| 2026-09-29 | TWD 39,75 | +%1,53 | TWD 39,15 | TWD 40,10 | TWD 39,00 | 1,29M |
| 2026-09-24 | TWD 39,15 | -%0,25 | TWD 39,25 | TWD 39,65 | TWD 38,90 | 990,25K |
| 2026-09-23 | TWD 39,25 | -%1,38 | TWD 40,05 | TWD 40,35 | TWD 39,20 | 1,53M |
| 2026-09-22 | TWD 39,80 | -%2,69 | TWD 41,25 | TWD 41,35 | TWD 39,80 | 2,50M |
| 2026-09-21 | TWD 40,90 | +%3,41 | TWD 39,85 | TWD 41,20 | TWD 39,30 | 3,28M |
| 2026-09-18 | TWD 39,55 | +%0,51 | TWD 40,15 | TWD 40,40 | TWD 39,25 | 1,43M |
| 2026-09-17 | TWD 39,35 | +%1,03 | TWD 39,35 | TWD 41,30 | TWD 39,05 | 3,07M |
| 2026-09-16 | TWD 38,95 | +%3,73 | TWD 37,90 | TWD 39,00 | TWD 37,75 | 1,60M |
| 2026-09-15 | TWD 37,55 | -%2,47 | TWD 38,70 | TWD 38,75 | TWD 37,55 | 1,29M |
| 2026-09-14 | TWD 38,50 | -%0,13 | TWD 38,20 | TWD 39,15 | TWD 38,00 | 1,26M |
| 2026-09-11 | TWD 38,55 | -%3,26 | TWD 39,10 | TWD 39,45 | TWD 38,55 | 2,04M |
| 2026-09-10 | TWD 39,85 | -%1,97 | TWD 40,20 | TWD 40,30 | TWD 39,35 | 2,21M |
| 2026-09-09 | TWD 40,65 | +%1,88 | TWD 40,00 | TWD 41,10 | TWD 40,00 | 1,58M |
| 2026-09-08 | TWD 39,90 | -%1,97 | TWD 40,85 | TWD 40,85 | TWD 39,90 | 1,83M |
| 2026-09-07 | TWD 40,70 | -%1,45 | TWD 41,75 | TWD 41,85 | TWD 40,70 | 2,11M |
| 2026-09-04 | TWD 41,30 | +%1,47 | TWD 41,50 | TWD 42,55 | TWD 40,85 | 1,92M |
| 2026-09-03 | TWD 40,70 | -%3,78 | TWD 42,50 | TWD 43,20 | TWD 40,70 | 2,43M |
| 2026-09-02 | TWD 42,30 | -%1,40 | TWD 42,50 | TWD 43,25 | TWD 42,20 | 1,48M |
| 2026-09-01 | TWD 42,90 | +%0,35 | TWD 42,60 | TWD 43,50 | TWD 42,45 | 2,47M |
| 2026-08-31 | TWD 42,75 | -%0,58 | TWD 42,00 | TWD 44,05 | TWD 42,00 | 3,74M |
| 2026-08-28 | TWD 43,00 | -%2,27 | TWD 44,30 | TWD 44,40 | TWD 43,00 | 4,58M |
| 2026-08-27 | TWD 44,00 | +%2,21 | TWD 44,10 | TWD 45,65 | TWD 42,80 | 7,20M |
| 2026-08-26 | TWD 43,05 | +%4,62 | TWD 41,15 | TWD 43,50 | TWD 41,15 | 4,06M |
| 2026-08-25 | TWD 41,15 | -%2,26 | TWD 42,10 | TWD 42,10 | TWD 39,70 | 4,21M |
| 2026-08-24 | TWD 42,10 | +%2,93 | TWD 40,95 | TWD 44,70 | TWD 40,95 | 5,48M |
| 2026-08-21 | TWD 40,90 | -%0,49 | TWD 41,00 | TWD 41,70 | TWD 40,65 | 1,38M |
| 2026-08-20 | TWD 41,10 | +%1,86 | TWD 41,05 | TWD 41,80 | TWD 40,50 | 1,76M |
| 2026-08-19 | TWD 40,35 | -%0,62 | TWD 39,45 | TWD 41,00 | TWD 39,30 | 2,13M |
| 2026-08-18 | TWD 40,60 | -%3,45 | TWD 42,10 | TWD 42,15 | TWD 40,50 | 2,26M |
| 2026-08-17 | TWD 42,05 | -%2,21 | TWD 43,00 | TWD 43,15 | TWD 41,90 | 1,94M |
| 2026-08-14 | TWD 43,00 | -%1,49 | TWD 43,70 | TWD 43,95 | TWD 42,00 | 3,28M |
| 2026-08-13 | TWD 43,65 | -%0,80 | TWD 44,70 | TWD 45,65 | TWD 43,50 | 4,53M |
| 2026-08-12 | TWD 44,00 | +%2,44 | TWD 43,20 | TWD 44,10 | TWD 43,00 | 3,41M |
| 2026-08-11 | TWD 42,95 | -%2,39 | TWD 43,55 | TWD 43,55 | TWD 42,05 | 4,73M |
| 2026-08-10 | TWD 44,00 | +%8,64 | TWD 41,50 | TWD 44,55 | TWD 41,50 | 9,13M |
| 2026-08-07 | TWD 40,50 | -%1,22 | TWD 41,35 | TWD 42,30 | TWD 40,15 | 4,67M |
| 2026-08-06 | TWD 41,00 | -%0,12 | TWD 41,10 | TWD 41,10 | TWD 39,10 | 3,98M |
| 2026-08-05 | TWD 41,05 | +%0,61 | TWD 42,00 | TWD 42,95 | TWD 40,40 | 12,16M |
| 2026-08-04 | TWD 40,80 | +%6,53 | TWD 38,65 | TWD 40,80 | TWD 38,45 | 7,28M |
| 2026-08-03 | TWD 38,30 | +%7,13 | TWD 36,40 | TWD 39,25 | TWD 36,05 | 7,15M |
| 2026-07-31 | TWD 35,75 | +%10,00 | TWD 35,10 | TWD 35,75 | TWD 34,85 | 3,90M |
| 2026-07-30 | TWD 32,50 | -%8,32 | TWD 34,05 | TWD 35,25 | TWD 32,30 | 6,02M |
| 2026-07-29 | TWD 35,45 | -%4,19 | TWD 37,50 | TWD 37,55 | TWD 33,40 | 8,47M |
| 2026-07-28 | TWD 37,00 | -%8,87 | TWD 39,10 | TWD 39,10 | TWD 37,00 | 4,80M |
| 2026-07-27 | TWD 40,60 | +%1,00 | TWD 40,25 | TWD 41,20 | TWD 39,75 | 3,54M |
| 2026-07-24 | TWD 40,20 | -%3,25 | TWD 41,00 | TWD 42,25 | TWD 40,10 | 3,82M |
| 2026-07-23 | TWD 41,55 | -%1,77 | TWD 42,35 | TWD 43,00 | TWD 40,90 | 3,62M |
| 2026-07-22 | TWD 42,30 | +%2,55 | TWD 42,00 | TWD 44,30 | TWD 42,00 | 3,99M |
| 2026-07-21 | TWD 41,25 | +%0,73 | TWD 41,25 | TWD 41,95 | TWD 40,80 | 4,66M |
| 2026-07-20 | TWD 40,95 | -%5,65 | TWD 44,00 | TWD 44,05 | TWD 40,00 | 6,28M |
| 2026-07-17 | TWD 43,40 | -%8,25 | TWD 45,85 | TWD 45,90 | TWD 43,20 | 6,38M |
| 2026-07-16 | TWD 47,30 | -%4,25 | TWD 49,00 | TWD 49,60 | TWD 47,05 | 4,60M |
| 2026-07-15 | TWD 49,40 | +%4,44 | TWD 48,00 | TWD 50,40 | TWD 47,60 | 7,93M |
| 2026-07-14 | TWD 47,30 | -%4,54 | TWD 49,50 | TWD 50,00 | TWD 45,25 | 7,45M |
| 2026-07-13 | TWD 49,55 | -%0,70 | TWD 50,50 | TWD 51,20 | TWD 49,00 | 5,83M |
| 2026-07-10 | TWD 49,90 | %0,00 | TWD 49,90 | TWD 49,90 | TWD 49,90 | 0 |
| 2026-07-09 | TWD 49,90 | -%0,60 | TWD 51,00 | TWD 52,20 | TWD 49,90 | 4,89M |
| 2026-07-08 | TWD 50,20 | +%0,40 | TWD 50,40 | TWD 50,70 | TWD 49,00 | 4,88M |
| 2026-07-07 | TWD 50,00 | -%5,84 | TWD 53,70 | TWD 54,00 | TWD 49,80 | 6,04M |
| 2026-07-06 | TWD 53,10 | -%0,93 | TWD 54,20 | TWD 55,00 | TWD 52,60 | 4,62M |
| 2026-07-03 | TWD 53,60 | +%2,49 | TWD 52,30 | TWD 54,10 | TWD 52,00 | 5,33M |
| 2026-07-02 | TWD 52,30 | -%0,38 | TWD 52,10 | TWD 52,90 | TWD 51,40 | 5,70M |
| 2026-07-01 | TWD 52,50 | -%5,75 | TWD 56,10 | TWD 56,30 | TWD 52,20 | 7,75M |
| 2026-06-30 | TWD 55,70 | +%4,50 | TWD 54,40 | TWD 55,80 | TWD 53,70 | 6,38M |
| 2026-06-29 | TWD 53,30 | +%2,11 | TWD 52,50 | TWD 54,90 | TWD 52,30 | 7,27M |
| 2026-06-26 | TWD 52,20 | -%8,42 | TWD 57,00 | TWD 58,00 | TWD 52,10 | 10,81M |
| 2026-06-25 | TWD 57,00 | -%3,06 | TWD 59,20 | TWD 59,30 | TWD 57,00 | 6,18M |
| 2026-06-24 | TWD 58,80 | +%2,44 | TWD 56,80 | TWD 61,10 | TWD 56,30 | 12,47M |
| 2026-06-23 | TWD 57,40 | -%5,28 | TWD 60,60 | TWD 60,80 | TWD 56,90 | 13,95M |
| 2026-06-22 | TWD 60,60 | -%1,78 | TWD 61,80 | TWD 62,00 | TWD 60,20 | 10,45M |
| 2026-06-18 | TWD 61,70 | -%2,06 | TWD 63,00 | TWD 63,00 | TWD 61,70 | 8,23M |
| 2026-06-17 | TWD 63,00 | +%4,13 | TWD 60,00 | TWD 63,30 | TWD 59,30 | 16,68M |
| 2026-06-16 | TWD 60,50 | -%5,02 | TWD 64,20 | TWD 65,00 | TWD 60,20 | 13,46M |
| 2026-06-15 | TWD 63,70 | -%1,70 | TWD 65,80 | TWD 66,60 | TWD 63,50 | 11,89M |
| 2026-06-12 | TWD 64,80 | %0,00 | TWD 68,20 | TWD 68,90 | TWD 64,40 | 15,22M |
| 2026-06-11 | TWD 64,80 | +%2,21 | TWD 64,10 | TWD 67,00 | TWD 63,40 | 17,01M |
| 2026-06-10 | TWD 63,40 | -%6,76 | TWD 66,00 | TWD 69,70 | TWD 63,40 | 19,15M |
| 2026-06-09 | TWD 68,00 | +%7,59 | TWD 64,60 | TWD 69,00 | TWD 63,80 | 14,09M |
| 2026-06-08 | TWD 63,20 | -%6,37 | TWD 60,80 | TWD 64,00 | TWD 60,80 | 10,15M |
| 2026-06-05 | TWD 67,50 | +%2,58 | TWD 65,00 | TWD 69,60 | TWD 65,00 | 24,96M |
| 2026-06-04 | TWD 65,80 | -%4,91 | TWD 68,30 | TWD 68,50 | TWD 65,80 | 13,78M |
| 2026-06-03 | TWD 69,20 | -%1,00 | TWD 70,40 | TWD 71,00 | TWD 69,10 | 11,78M |
| 2026-06-02 | TWD 69,90 | -%3,72 | TWD 72,80 | TWD 73,80 | TWD 69,10 | 15,04M |
| 2026-06-01 | TWD 72,60 | -%2,16 | TWD 74,60 | TWD 74,80 | TWD 72,50 | 21,62M |
| 2026-05-29 | TWD 74,20 | +%3,34 | TWD 72,50 | TWD 74,90 | TWD 71,30 | 26,32M |
| 2026-05-28 | TWD 71,80 | -%3,10 | TWD 74,80 | TWD 77,60 | TWD 70,30 | 38,61M |
| 2026-05-27 | TWD 74,10 | -%0,67 | TWD 75,80 | TWD 76,20 | TWD 73,00 | 24,73M |
| 2026-05-26 | TWD 74,60 | -%2,74 | TWD 77,60 | TWD 77,80 | TWD 73,60 | 30,31M |