Kuo Yang Construction Co., Ltd. 2505
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 17,00-0,05 (-%0,29)
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 17,00 | -%0,29 | TWD 17,00 | TWD 17,05 | TWD 16,95 | 272,76K |
| 2026-10-01 | TWD 17,05 | +%0,29 | TWD 16,95 | TWD 17,05 | TWD 16,95 | 96,28K |
| 2026-09-30 | TWD 17,00 | +%0,29 | TWD 17,30 | TWD 17,30 | TWD 16,95 | 397,48K |
| 2026-09-29 | TWD 16,95 | -%1,17 | TWD 17,10 | TWD 17,10 | TWD 16,95 | 300,57K |
| 2026-09-24 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 16,90 | 487,11K |
| 2026-09-23 | TWD 17,15 | %0,00 | TWD 17,20 | TWD 17,20 | TWD 17,00 | 318,24K |
| 2026-09-22 | TWD 17,15 | +%0,88 | TWD 17,00 | TWD 17,15 | TWD 17,00 | 234,91K |
| 2026-09-21 | TWD 17,00 | +%1,80 | TWD 16,85 | TWD 17,15 | TWD 16,75 | 1,81M |
| 2026-09-18 | TWD 16,70 | -%3,19 | TWD 17,60 | TWD 17,75 | TWD 16,70 | 6,32M |
| 2026-09-17 | TWD 17,25 | +%0,29 | TWD 17,20 | TWD 17,35 | TWD 17,10 | 191,12K |
| 2026-09-16 | TWD 17,20 | +%0,29 | TWD 17,05 | TWD 17,25 | TWD 17,00 | 193,00K |
| 2026-09-15 | TWD 17,15 | -%1,15 | TWD 17,20 | TWD 17,30 | TWD 17,00 | 252,20K |
| 2026-09-14 | TWD 17,35 | +%0,29 | TWD 17,30 | TWD 17,40 | TWD 17,15 | 57,89K |
| 2026-09-11 | TWD 17,30 | -%0,57 | TWD 17,35 | TWD 17,40 | TWD 17,20 | 96,60K |
| 2026-09-10 | TWD 17,40 | +%0,29 | TWD 17,20 | TWD 17,50 | TWD 17,20 | 259,35K |
| 2026-09-09 | TWD 17,35 | +%0,58 | TWD 17,20 | TWD 17,35 | TWD 17,20 | 188,05K |
| 2026-09-08 | TWD 17,25 | %0,00 | TWD 17,25 | TWD 17,40 | TWD 17,20 | 141,51K |
| 2026-09-07 | TWD 17,25 | +%0,29 | TWD 17,20 | TWD 17,35 | TWD 17,05 | 168,04K |
| 2026-09-04 | TWD 17,20 | +%1,18 | TWD 17,00 | TWD 17,20 | TWD 16,85 | 204,77K |
| 2026-09-03 | TWD 17,00 | %0,00 | TWD 17,00 | TWD 17,05 | TWD 16,90 | 115,00K |
| 2026-09-02 | TWD 17,00 | %0,00 | TWD 16,95 | TWD 17,00 | TWD 16,85 | 145,41K |
| 2026-09-01 | TWD 17,00 | %0,00 | TWD 17,05 | TWD 17,10 | TWD 16,90 | 220,64K |
| 2026-08-31 | TWD 17,00 | -%1,73 | TWD 17,30 | TWD 17,30 | TWD 17,00 | 342,73K |
| 2026-08-28 | TWD 17,30 | -%0,57 | TWD 17,50 | TWD 17,50 | TWD 17,25 | 152,99K |
| 2026-08-27 | TWD 17,40 | %0,00 | TWD 17,50 | TWD 17,55 | TWD 17,35 | 191,79K |
| 2026-08-26 | TWD 17,40 | -%0,29 | TWD 17,45 | TWD 17,50 | TWD 17,25 | 204,01K |
| 2026-08-25 | TWD 17,45 | -%0,29 | TWD 17,35 | TWD 17,50 | TWD 17,25 | 133,27K |
| 2026-08-24 | TWD 17,50 | %0,00 | TWD 17,50 | TWD 17,55 | TWD 17,30 | 279,20K |
| 2026-08-21 | TWD 17,50 | +%0,29 | TWD 17,30 | TWD 17,55 | TWD 17,30 | 279,13K |
| 2026-08-20 | TWD 17,45 | -%4,12 | TWD 17,25 | TWD 17,55 | TWD 17,25 | 347,21K |
| 2026-08-19 | TWD 18,20 | +%1,68 | TWD 17,90 | TWD 18,40 | TWD 17,90 | 822,51K |
| 2026-08-18 | TWD 17,90 | -%0,56 | TWD 17,90 | TWD 17,95 | TWD 17,60 | 523,30K |
| 2026-08-17 | TWD 18,00 | -%0,55 | TWD 18,20 | TWD 18,20 | TWD 17,95 | 294,42K |
| 2026-08-14 | TWD 18,10 | +%0,84 | TWD 18,10 | TWD 18,10 | TWD 17,90 | 260,89K |
| 2026-08-13 | TWD 17,95 | -%1,10 | TWD 18,25 | TWD 18,25 | TWD 17,95 | 199,47K |
| 2026-08-12 | TWD 18,15 | %0,00 | TWD 18,20 | TWD 18,25 | TWD 18,10 | 195,99K |
| 2026-08-11 | TWD 18,15 | +%0,28 | TWD 18,10 | TWD 18,15 | TWD 17,95 | 216,00K |
| 2026-08-10 | TWD 18,10 | +%0,56 | TWD 18,15 | TWD 18,20 | TWD 18,00 | 150,70K |
| 2026-08-07 | TWD 18,00 | +%1,69 | TWD 17,75 | TWD 18,15 | TWD 17,75 | 335,37K |
| 2026-08-06 | TWD 17,70 | %0,00 | TWD 17,70 | TWD 17,85 | TWD 17,65 | 233,81K |
| 2026-08-05 | TWD 17,70 | -%0,56 | TWD 17,85 | TWD 17,90 | TWD 17,65 | 269,42K |
| 2026-08-04 | TWD 17,80 | %0,00 | TWD 17,65 | TWD 17,85 | TWD 17,60 | 172,20K |
| 2026-08-03 | TWD 17,80 | -%0,84 | TWD 17,65 | TWD 17,95 | TWD 17,65 | 116,20K |
| 2026-07-31 | TWD 17,95 | +%1,99 | TWD 17,80 | TWD 18,00 | TWD 17,75 | 281,01K |
| 2026-07-30 | TWD 17,60 | -%1,68 | TWD 18,00 | TWD 18,00 | TWD 17,55 | 364,20K |
| 2026-07-29 | TWD 17,90 | %0,00 | TWD 18,10 | TWD 18,15 | TWD 17,65 | 457,14K |
| 2026-07-28 | TWD 17,90 | -%0,56 | TWD 18,05 | TWD 18,10 | TWD 17,70 | 315,20K |
| 2026-07-27 | TWD 18,00 | +%1,41 | TWD 17,75 | TWD 18,00 | TWD 17,70 | 401,20K |
| 2026-07-24 | TWD 17,75 | +%0,28 | TWD 17,65 | TWD 17,75 | TWD 17,40 | 166,00K |
| 2026-07-23 | TWD 17,70 | %0,00 | TWD 17,90 | TWD 17,95 | TWD 17,60 | 71,00K |
| 2026-07-22 | TWD 17,70 | -%0,84 | TWD 17,75 | TWD 17,90 | TWD 17,70 | 334,06K |
| 2026-07-21 | TWD 17,85 | +%1,13 | TWD 18,00 | TWD 18,00 | TWD 17,60 | 132,00K |
| 2026-07-20 | TWD 17,65 | +%0,28 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 201,25K |
| 2026-07-17 | TWD 17,60 | -%2,76 | TWD 18,10 | TWD 18,10 | TWD 17,60 | 269,00K |
| 2026-07-16 | TWD 18,10 | +%1,40 | TWD 18,15 | TWD 18,20 | TWD 17,85 | 319,61K |
| 2026-07-15 | TWD 17,85 | +%0,85 | TWD 17,80 | TWD 17,90 | TWD 17,70 | 338,07K |
| 2026-07-14 | TWD 17,70 | -%1,12 | TWD 18,05 | TWD 18,05 | TWD 17,60 | 291,32K |
| 2026-07-13 | TWD 17,90 | -%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,70 | 198,55K |
| 2026-07-10 | TWD 17,95 | %0,00 | TWD 17,95 | TWD 17,95 | TWD 17,95 | 0 |
| 2026-07-09 | TWD 17,95 | +%0,56 | TWD 18,10 | TWD 18,10 | TWD 17,85 | 114,22K |
| 2026-07-08 | TWD 17,85 | -%0,56 | TWD 18,10 | TWD 18,10 | TWD 17,85 | 198,64K |
| 2026-07-07 | TWD 17,95 | -%1,64 | TWD 18,25 | TWD 18,30 | TWD 17,90 | 284,11K |
| 2026-07-06 | TWD 18,25 | +%0,27 | TWD 18,30 | TWD 18,50 | TWD 18,15 | 185,20K |
| 2026-07-03 | TWD 18,20 | +%1,11 | TWD 17,85 | TWD 18,30 | TWD 17,85 | 179,09K |
| 2026-07-02 | TWD 18,00 | +%0,84 | TWD 17,90 | TWD 18,05 | TWD 17,80 | 173,00K |
| 2026-07-01 | TWD 17,85 | -%0,56 | TWD 18,10 | TWD 18,10 | TWD 17,80 | 234,14K |
| 2026-06-30 | TWD 17,95 | -%1,10 | TWD 18,30 | TWD 18,30 | TWD 17,80 | 303,49K |
| 2026-06-29 | TWD 18,15 | +%0,55 | TWD 18,20 | TWD 18,35 | TWD 18,10 | 130,00K |
| 2026-06-26 | TWD 18,05 | -%3,22 | TWD 18,40 | TWD 18,50 | TWD 18,05 | 365,78K |
| 2026-06-25 | TWD 18,65 | +%0,81 | TWD 18,55 | TWD 18,65 | TWD 18,40 | 325,59K |
| 2026-06-24 | TWD 18,50 | +%0,27 | TWD 18,25 | TWD 18,55 | TWD 18,25 | 265,22K |
| 2026-06-23 | TWD 18,45 | -%0,27 | TWD 18,40 | TWD 18,75 | TWD 18,25 | 278,20K |
| 2026-06-22 | TWD 18,50 | -%1,60 | TWD 18,85 | TWD 18,85 | TWD 18,30 | 585,26K |
| 2026-06-18 | TWD 18,80 | %0,00 | TWD 18,75 | TWD 19,25 | TWD 18,75 | 754,55K |
| 2026-06-17 | TWD 18,80 | +%1,35 | TWD 18,35 | TWD 18,80 | TWD 18,35 | 351,10K |
| 2026-06-16 | TWD 18,55 | -%1,07 | TWD 18,75 | TWD 18,75 | TWD 18,45 | 330,00K |
| 2026-06-15 | TWD 18,75 | -%0,27 | TWD 19,10 | TWD 19,10 | TWD 18,60 | 296,90K |
| 2026-06-12 | TWD 18,80 | +%1,08 | TWD 18,60 | TWD 19,20 | TWD 18,45 | 630,84K |
| 2026-06-11 | TWD 18,60 | -%3,63 | TWD 19,25 | TWD 19,25 | TWD 18,30 | 674,02K |
| 2026-06-10 | TWD 19,30 | -%0,77 | TWD 19,05 | TWD 20,50 | TWD 18,40 | 2,19M |
| 2026-06-09 | TWD 19,45 | +%9,58 | TWD 17,60 | TWD 19,50 | TWD 17,60 | 2,34M |
| 2026-06-08 | TWD 17,75 | -%1,11 | TWD 18,00 | TWD 18,00 | TWD 17,65 | 271,10K |
| 2026-06-05 | TWD 17,95 | +%0,84 | TWD 17,95 | TWD 18,00 | TWD 17,70 | 304,97K |
| 2026-06-04 | TWD 17,80 | %0,00 | TWD 17,70 | TWD 17,95 | TWD 17,70 | 202,71K |
| 2026-06-03 | TWD 17,80 | +%1,71 | TWD 17,70 | TWD 17,85 | TWD 17,50 | 395,38K |
| 2026-06-02 | TWD 17,50 | +%0,29 | TWD 17,45 | TWD 17,55 | TWD 17,35 | 214,38K |
| 2026-06-01 | TWD 17,45 | +%0,29 | TWD 17,40 | TWD 17,55 | TWD 17,25 | 365,52K |
| 2026-05-29 | TWD 17,40 | -%0,57 | TWD 17,40 | TWD 17,45 | TWD 17,25 | 529,40K |
| 2026-05-28 | TWD 17,50 | -%0,28 | TWD 17,60 | TWD 17,60 | TWD 17,40 | 310,29K |
| 2026-05-27 | TWD 17,55 | -%1,13 | TWD 17,75 | TWD 17,75 | TWD 17,50 | 446,57K |