Hanpin Electron Co., Ltd. 2488
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 48,85-0,10 (-%0,20)
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 48,85 | -%0,20 | TWD 49,00 | TWD 49,30 | TWD 48,80 | 41,29K |
| 2026-10-01 | TWD 48,95 | +%0,20 | TWD 48,85 | TWD 49,20 | TWD 48,80 | 27,02K |
| 2026-09-30 | TWD 48,85 | +%0,31 | TWD 49,15 | TWD 49,15 | TWD 48,65 | 71,03K |
| 2026-09-29 | TWD 48,70 | -%0,31 | TWD 48,85 | TWD 49,20 | TWD 48,70 | 32,10K |
| 2026-09-24 | TWD 48,85 | -%0,51 | TWD 49,45 | TWD 49,80 | TWD 48,85 | 43,22K |
| 2026-09-23 | TWD 49,10 | %0,00 | TWD 49,45 | TWD 49,50 | TWD 48,90 | 30,03K |
| 2026-09-22 | TWD 49,10 | +%0,72 | TWD 49,10 | TWD 49,80 | TWD 48,80 | 153,01K |
| 2026-09-21 | TWD 48,75 | %0,00 | TWD 48,75 | TWD 48,95 | TWD 48,70 | 46,00K |
| 2026-09-18 | TWD 48,75 | +%0,21 | TWD 48,65 | TWD 48,85 | TWD 48,50 | 58,00K |
| 2026-09-17 | TWD 48,65 | +%0,10 | TWD 48,50 | TWD 48,80 | TWD 48,50 | 36,00K |
| 2026-09-16 | TWD 48,60 | +%0,62 | TWD 48,30 | TWD 48,75 | TWD 48,30 | 20,00K |
| 2026-09-15 | TWD 48,30 | -%0,10 | TWD 48,20 | TWD 48,85 | TWD 48,20 | 55,01K |
| 2026-09-14 | TWD 48,35 | -%0,41 | TWD 48,25 | TWD 48,70 | TWD 48,25 | 80,00K |
| 2026-09-11 | TWD 48,55 | +%0,83 | TWD 49,10 | TWD 49,10 | TWD 48,25 | 158,05K |
| 2026-09-10 | TWD 48,15 | -%0,21 | TWD 48,50 | TWD 48,50 | TWD 48,15 | 46,12K |
| 2026-09-09 | TWD 48,25 | -%0,21 | TWD 48,40 | TWD 49,30 | TWD 48,25 | 105,05K |
| 2026-09-08 | TWD 48,35 | -%0,72 | TWD 48,35 | TWD 48,50 | TWD 48,35 | 47,23K |
| 2026-09-07 | TWD 48,70 | +%0,31 | TWD 49,45 | TWD 49,45 | TWD 48,50 | 128,00K |
| 2026-09-04 | TWD 48,55 | +%0,31 | TWD 48,65 | TWD 48,65 | TWD 48,40 | 67,00K |
| 2026-09-03 | TWD 48,40 | +%0,21 | TWD 48,75 | TWD 48,75 | TWD 48,35 | 63,00K |
| 2026-09-02 | TWD 48,30 | +%0,10 | TWD 48,05 | TWD 48,40 | TWD 48,05 | 36,00K |
| 2026-09-01 | TWD 48,25 | -%0,52 | TWD 48,25 | TWD 48,65 | TWD 48,25 | 76,07K |
| 2026-08-31 | TWD 48,50 | %0,00 | TWD 48,10 | TWD 48,50 | TWD 48,10 | 57,00K |
| 2026-08-28 | TWD 48,50 | %0,00 | TWD 48,50 | TWD 48,85 | TWD 48,50 | 39,06K |
| 2026-08-27 | TWD 48,50 | +%0,10 | TWD 48,40 | TWD 48,80 | TWD 48,35 | 72,13K |
| 2026-08-26 | TWD 48,45 | +%0,21 | TWD 48,40 | TWD 48,90 | TWD 48,20 | 73,48K |
| 2026-08-25 | TWD 48,35 | -%1,12 | TWD 48,30 | TWD 48,65 | TWD 48,25 | 59,00K |
| 2026-08-24 | TWD 48,90 | +%0,10 | TWD 48,85 | TWD 48,90 | TWD 48,40 | 137,00K |
| 2026-08-21 | TWD 48,85 | +%0,31 | TWD 48,75 | TWD 49,05 | TWD 48,60 | 94,00K |
| 2026-08-20 | TWD 48,70 | +%0,21 | TWD 48,60 | TWD 48,85 | TWD 48,55 | 36,00K |
| 2026-08-19 | TWD 48,60 | -%1,12 | TWD 48,90 | TWD 48,95 | TWD 48,50 | 36,10K |
| 2026-08-18 | TWD 49,15 | -%1,01 | TWD 49,30 | TWD 49,95 | TWD 49,00 | 97,00K |
| 2026-08-17 | TWD 49,65 | -%0,40 | TWD 50,50 | TWD 50,60 | TWD 49,65 | 80,34K |
| 2026-08-14 | TWD 49,85 | -%0,50 | TWD 49,85 | TWD 50,00 | TWD 49,60 | 59,58K |
| 2026-08-13 | TWD 50,10 | -%0,60 | TWD 50,40 | TWD 50,40 | TWD 49,60 | 102,13K |
| 2026-08-12 | TWD 50,40 | +%0,20 | TWD 50,30 | TWD 50,80 | TWD 50,20 | 134,06K |
| 2026-08-11 | TWD 50,30 | +%1,31 | TWD 49,90 | TWD 50,60 | TWD 49,40 | 190,10K |
| 2026-08-10 | TWD 49,65 | +%1,33 | TWD 49,50 | TWD 49,70 | TWD 49,00 | 119,15K |
| 2026-08-07 | TWD 49,00 | +%0,82 | TWD 48,45 | TWD 49,05 | TWD 48,45 | 73,00K |
| 2026-08-06 | TWD 48,60 | +%0,21 | TWD 48,40 | TWD 48,75 | TWD 48,20 | 106,22K |
| 2026-08-05 | TWD 48,50 | +%0,52 | TWD 48,40 | TWD 48,75 | TWD 48,35 | 209,06K |
| 2026-08-04 | TWD 48,25 | -%5,02 | TWD 48,35 | TWD 48,35 | TWD 47,10 | 401,03K |
| 2026-08-03 | TWD 50,80 | +%0,40 | TWD 49,80 | TWD 50,90 | TWD 49,80 | 88,05K |
| 2026-07-31 | TWD 50,60 | +%3,90 | TWD 49,70 | TWD 50,70 | TWD 49,45 | 198,22K |
| 2026-07-30 | TWD 48,70 | +%0,41 | TWD 49,10 | TWD 49,40 | TWD 48,50 | 145,00K |
| 2026-07-29 | TWD 48,50 | -%0,10 | TWD 48,95 | TWD 48,95 | TWD 47,50 | 277,10K |
| 2026-07-28 | TWD 48,55 | -%2,31 | TWD 49,70 | TWD 49,70 | TWD 48,35 | 160,16K |
| 2026-07-27 | TWD 49,70 | -%0,10 | TWD 49,90 | TWD 49,90 | TWD 49,60 | 81,00K |
| 2026-07-24 | TWD 49,75 | +%0,10 | TWD 49,80 | TWD 49,80 | TWD 49,40 | 101,15K |
| 2026-07-23 | TWD 49,70 | +%0,61 | TWD 49,25 | TWD 49,70 | TWD 49,20 | 100,09K |
| 2026-07-22 | TWD 49,40 | -%0,40 | TWD 49,70 | TWD 49,70 | TWD 49,40 | 104,00K |
| 2026-07-21 | TWD 49,60 | -%0,10 | TWD 49,65 | TWD 50,10 | TWD 49,50 | 89,10K |
| 2026-07-20 | TWD 49,65 | +%1,12 | TWD 49,80 | TWD 50,50 | TWD 49,50 | 207,50K |
| 2026-07-17 | TWD 49,10 | -%0,81 | TWD 49,00 | TWD 49,50 | TWD 48,70 | 171,50K |
| 2026-07-16 | TWD 49,50 | +%2,38 | TWD 48,35 | TWD 49,50 | TWD 48,10 | 371,00K |
| 2026-07-15 | TWD 48,35 | -%0,92 | TWD 48,85 | TWD 49,25 | TWD 48,15 | 1,16M |
| 2026-07-14 | TWD 48,80 | -%0,71 | TWD 49,30 | TWD 49,30 | TWD 47,90 | 440,20K |
| 2026-07-13 | TWD 49,15 | +%1,55 | TWD 49,85 | TWD 49,85 | TWD 48,65 | 385,05K |
| 2026-07-10 | TWD 48,40 | %0,00 | TWD 48,40 | TWD 48,40 | TWD 48,40 | 0 |
| 2026-07-09 | TWD 48,40 | -%9,87 | TWD 50,50 | TWD 50,50 | TWD 48,30 | 762,21K |
| 2026-07-08 | TWD 53,70 | %0,00 | TWD 53,80 | TWD 53,80 | TWD 53,20 | 332,20K |
| 2026-07-07 | TWD 53,70 | -%1,10 | TWD 54,30 | TWD 54,40 | TWD 53,60 | 241,00K |
| 2026-07-06 | TWD 54,30 | -%0,18 | TWD 54,50 | TWD 54,60 | TWD 53,70 | 407,05K |
| 2026-07-03 | TWD 54,40 | +%0,55 | TWD 54,00 | TWD 54,60 | TWD 54,00 | 162,31K |
| 2026-07-02 | TWD 54,10 | -%0,55 | TWD 54,20 | TWD 54,40 | TWD 53,80 | 143,00K |
| 2026-07-01 | TWD 54,40 | +%0,18 | TWD 54,40 | TWD 54,50 | TWD 54,10 | 115,04K |
| 2026-06-30 | TWD 54,30 | +%0,37 | TWD 53,90 | TWD 54,40 | TWD 53,90 | 67,00K |
| 2026-06-29 | TWD 54,10 | %0,00 | TWD 53,60 | TWD 54,40 | TWD 53,60 | 158,01K |
| 2026-06-26 | TWD 54,10 | -%1,46 | TWD 54,40 | TWD 54,70 | TWD 53,90 | 165,12K |
| 2026-06-25 | TWD 54,90 | +%0,92 | TWD 54,40 | TWD 55,20 | TWD 54,40 | 217,18K |
| 2026-06-24 | TWD 54,40 | -%0,18 | TWD 54,20 | TWD 54,60 | TWD 54,20 | 92,29K |
| 2026-06-23 | TWD 54,50 | -%0,55 | TWD 54,80 | TWD 54,90 | TWD 54,20 | 111,00K |
| 2026-06-22 | TWD 54,80 | %0,00 | TWD 55,00 | TWD 55,40 | TWD 54,60 | 104,79K |
| 2026-06-18 | TWD 54,80 | +%1,48 | TWD 54,30 | TWD 55,40 | TWD 54,20 | 277,50K |
| 2026-06-17 | TWD 54,00 | +%0,93 | TWD 53,60 | TWD 54,20 | TWD 53,40 | 154,24K |
| 2026-06-16 | TWD 53,50 | %0,00 | TWD 53,60 | TWD 53,90 | TWD 53,50 | 99,00K |
| 2026-06-15 | TWD 53,50 | +%0,56 | TWD 53,40 | TWD 53,90 | TWD 53,40 | 151,27K |
| 2026-06-12 | TWD 53,20 | +%0,57 | TWD 52,50 | TWD 53,60 | TWD 52,50 | 107,01K |
| 2026-06-11 | TWD 52,90 | +%0,38 | TWD 52,70 | TWD 53,10 | TWD 52,40 | 127,07K |
| 2026-06-10 | TWD 52,70 | -%0,75 | TWD 52,60 | TWD 53,90 | TWD 52,50 | 120,15K |
| 2026-06-09 | TWD 53,10 | +%1,72 | TWD 52,30 | TWD 53,30 | TWD 52,30 | 130,50K |
| 2026-06-08 | TWD 52,20 | -%2,43 | TWD 52,90 | TWD 52,90 | TWD 51,50 | 221,32K |
| 2026-06-05 | TWD 53,50 | -%0,93 | TWD 53,40 | TWD 53,80 | TWD 53,20 | 71,50K |
| 2026-06-04 | TWD 54,00 | -%0,37 | TWD 54,20 | TWD 54,30 | TWD 53,80 | 143,10K |
| 2026-06-03 | TWD 54,20 | +%0,93 | TWD 53,80 | TWD 54,50 | TWD 53,80 | 89,00K |
| 2026-06-02 | TWD 53,70 | -%0,74 | TWD 54,10 | TWD 54,40 | TWD 53,60 | 221,00K |
| 2026-06-01 | TWD 54,10 | +%1,88 | TWD 53,10 | TWD 54,10 | TWD 53,10 | 164,21K |
| 2026-05-29 | TWD 53,10 | +%0,19 | TWD 53,80 | TWD 53,90 | TWD 53,00 | 128,02K |
| 2026-05-28 | TWD 53,00 | -%0,19 | TWD 53,20 | TWD 53,40 | TWD 52,80 | 269,00K |
| 2026-05-27 | TWD 53,10 | -%0,19 | TWD 53,50 | TWD 53,50 | TWD 52,80 | 163,25K |