Highwealth Construction Corp. 2542
TWSE · Tayvan · Finans
TWD 38,75+0,35 (+%0,91)
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 38,80 | +%1,04 | TWD 38,50 | TWD 38,80 | TWD 38,30 | 2,96M |
| 2026-10-01 | TWD 38,40 | -%0,65 | TWD 38,60 | TWD 38,75 | TWD 38,15 | 11,11M |
| 2026-09-30 | TWD 38,65 | +%0,13 | TWD 38,50 | TWD 38,85 | TWD 38,10 | 12,11M |
| 2026-09-29 | TWD 38,60 | -%2,28 | TWD 39,25 | TWD 39,35 | TWD 38,60 | 11,38M |
| 2026-09-24 | TWD 39,50 | -%0,13 | TWD 38,90 | TWD 39,50 | TWD 38,80 | 12,35M |
| 2026-09-23 | TWD 39,55 | -%12,98 | TWD 40,00 | TWD 40,45 | TWD 39,00 | 46,57M |
| 2026-09-22 | TWD 45,45 | -%2,15 | TWD 46,80 | TWD 46,80 | TWD 45,40 | 21,96M |
| 2026-09-21 | TWD 46,45 | -%2,82 | TWD 47,60 | TWD 47,60 | TWD 46,40 | 17,71M |
| 2026-09-18 | TWD 47,80 | +%2,03 | TWD 48,80 | TWD 48,90 | TWD 47,15 | 25,17M |
| 2026-09-17 | TWD 46,85 | +%2,07 | TWD 46,20 | TWD 47,00 | TWD 45,80 | 11,76M |
| 2026-09-16 | TWD 45,90 | +%1,44 | TWD 45,45 | TWD 46,15 | TWD 45,10 | 11,74M |
| 2026-09-15 | TWD 45,25 | -%0,98 | TWD 45,60 | TWD 45,60 | TWD 44,85 | 9,62M |
| 2026-09-14 | TWD 45,70 | -%1,72 | TWD 46,30 | TWD 46,35 | TWD 45,25 | 8,88M |
| 2026-09-11 | TWD 46,50 | %0,00 | TWD 46,00 | TWD 46,85 | TWD 46,00 | 6,19M |
| 2026-09-10 | TWD 46,50 | -%3,53 | TWD 47,70 | TWD 47,90 | TWD 46,40 | 13,55M |
| 2026-09-09 | TWD 48,20 | +%1,05 | TWD 47,55 | TWD 48,35 | TWD 47,45 | 8,05M |
| 2026-09-08 | TWD 47,70 | -%0,62 | TWD 48,00 | TWD 48,00 | TWD 47,55 | 3,98M |
| 2026-09-07 | TWD 48,00 | -%1,13 | TWD 48,55 | TWD 48,55 | TWD 47,60 | 7,59M |
| 2026-09-04 | TWD 48,55 | -%0,21 | TWD 48,65 | TWD 48,75 | TWD 48,10 | 6,88M |
| 2026-09-03 | TWD 48,65 | +%1,46 | TWD 48,00 | TWD 48,75 | TWD 47,85 | 10,27M |
| 2026-09-02 | TWD 47,95 | +%0,10 | TWD 47,55 | TWD 48,00 | TWD 47,55 | 4,22M |
| 2026-09-01 | TWD 47,90 | +%2,68 | TWD 46,55 | TWD 48,00 | TWD 46,55 | 8,02M |
| 2026-08-31 | TWD 46,65 | -%0,74 | TWD 46,90 | TWD 47,15 | TWD 46,50 | 5,47M |
| 2026-08-28 | TWD 47,00 | -%1,57 | TWD 47,70 | TWD 47,70 | TWD 46,95 | 5,34M |
| 2026-08-27 | TWD 47,75 | -%0,52 | TWD 48,00 | TWD 48,10 | TWD 47,40 | 3,31M |
| 2026-08-26 | TWD 48,00 | +%1,05 | TWD 47,50 | TWD 48,00 | TWD 47,25 | 5,35M |
| 2026-08-25 | TWD 47,50 | -%1,66 | TWD 48,00 | TWD 48,20 | TWD 47,10 | 7,02M |
| 2026-08-24 | TWD 48,30 | -%1,02 | TWD 48,80 | TWD 48,85 | TWD 48,05 | 7,20M |
| 2026-08-21 | TWD 48,80 | +%1,04 | TWD 48,25 | TWD 49,00 | TWD 48,20 | 11,58M |
| 2026-08-20 | TWD 48,30 | +%0,31 | TWD 48,20 | TWD 48,60 | TWD 47,75 | 10,21M |
| 2026-08-19 | TWD 48,15 | +%0,84 | TWD 47,50 | TWD 48,20 | TWD 47,10 | 13,05M |
| 2026-08-18 | TWD 47,75 | +%2,03 | TWD 47,00 | TWD 47,80 | TWD 46,80 | 16,31M |
| 2026-08-17 | TWD 46,80 | +%1,30 | TWD 46,00 | TWD 46,95 | TWD 45,80 | 11,58M |
| 2026-08-14 | TWD 46,20 | -%0,43 | TWD 46,20 | TWD 46,65 | TWD 45,75 | 9,16M |
| 2026-08-13 | TWD 46,40 | +%3,57 | TWD 45,00 | TWD 46,40 | TWD 44,90 | 16,70M |
| 2026-08-12 | TWD 44,80 | +%0,56 | TWD 44,70 | TWD 44,85 | TWD 44,50 | 6,29M |
| 2026-08-11 | TWD 44,55 | +%0,45 | TWD 44,35 | TWD 44,55 | TWD 44,15 | 5,49M |
| 2026-08-10 | TWD 44,35 | +%0,11 | TWD 44,05 | TWD 44,45 | TWD 43,85 | 3,38M |
| 2026-08-07 | TWD 44,30 | +%0,45 | TWD 44,10 | TWD 44,60 | TWD 44,00 | 4,84M |
| 2026-08-06 | TWD 44,10 | +%0,11 | TWD 43,80 | TWD 44,20 | TWD 43,80 | 5,03M |
| 2026-08-05 | TWD 44,05 | -%0,23 | TWD 44,05 | TWD 44,25 | TWD 44,05 | 3,81M |
| 2026-08-04 | TWD 44,15 | +%0,68 | TWD 43,55 | TWD 44,15 | TWD 43,45 | 7,08M |
| 2026-08-03 | TWD 43,85 | -%0,34 | TWD 44,00 | TWD 44,30 | TWD 43,70 | 4,30M |
| 2026-07-31 | TWD 44,00 | -%0,79 | TWD 44,20 | TWD 44,80 | TWD 44,00 | 7,95M |
| 2026-07-30 | TWD 44,35 | +%2,54 | TWD 43,45 | TWD 44,60 | TWD 42,80 | 10,12M |
| 2026-07-29 | TWD 43,25 | +%0,70 | TWD 43,00 | TWD 43,40 | TWD 42,50 | 7,66M |
| 2026-07-28 | TWD 42,95 | -%1,26 | TWD 43,35 | TWD 43,40 | TWD 42,90 | 4,92M |
| 2026-07-27 | TWD 43,50 | -%1,58 | TWD 44,70 | TWD 44,70 | TWD 43,50 | 5,14M |
| 2026-07-24 | TWD 44,20 | -%1,67 | TWD 44,45 | TWD 44,90 | TWD 44,05 | 7,40M |
| 2026-07-23 | TWD 44,95 | +%0,33 | TWD 44,35 | TWD 44,95 | TWD 43,85 | 14,13M |
| 2026-07-22 | TWD 44,80 | +%1,59 | TWD 44,00 | TWD 44,80 | TWD 43,30 | 15,23M |
| 2026-07-21 | TWD 44,10 | +%1,85 | TWD 43,60 | TWD 44,10 | TWD 43,25 | 16,01M |
| 2026-07-20 | TWD 43,30 | %0,00 | TWD 43,40 | TWD 43,55 | TWD 42,60 | 14,33M |
| 2026-07-17 | TWD 43,30 | -%0,12 | TWD 43,50 | TWD 43,55 | TWD 42,50 | 13,17M |
| 2026-07-16 | TWD 43,35 | -%0,23 | TWD 43,40 | TWD 43,75 | TWD 43,10 | 6,65M |
| 2026-07-15 | TWD 43,45 | +%0,12 | TWD 43,30 | TWD 43,45 | TWD 42,75 | 6,33M |
| 2026-07-14 | TWD 43,40 | +%0,35 | TWD 42,95 | TWD 43,40 | TWD 42,60 | 7,83M |
| 2026-07-13 | TWD 43,25 | -%0,80 | TWD 44,35 | TWD 44,35 | TWD 43,10 | 5,02M |
| 2026-07-10 | TWD 43,60 | %0,00 | TWD 43,60 | TWD 43,60 | TWD 43,60 | 0 |
| 2026-07-09 | TWD 43,60 | +%0,23 | TWD 43,50 | TWD 43,65 | TWD 43,20 | 3,38M |
| 2026-07-08 | TWD 43,50 | -%1,14 | TWD 43,80 | TWD 44,25 | TWD 43,20 | 3,99M |
| 2026-07-07 | TWD 44,00 | -%2,22 | TWD 44,95 | TWD 45,00 | TWD 43,65 | 6,86M |
| 2026-07-06 | TWD 45,00 | +%3,09 | TWD 43,80 | TWD 45,00 | TWD 43,70 | 13,06M |
| 2026-07-03 | TWD 43,65 | +%1,28 | TWD 42,75 | TWD 43,80 | TWD 42,75 | 7,77M |
| 2026-07-02 | TWD 43,10 | +%1,77 | TWD 42,15 | TWD 43,10 | TWD 42,10 | 6,57M |
| 2026-07-01 | TWD 42,35 | -%1,63 | TWD 43,00 | TWD 43,00 | TWD 42,20 | 13,54M |
| 2026-06-30 | TWD 43,05 | -%0,12 | TWD 43,00 | TWD 43,35 | TWD 42,20 | 14,95M |
| 2026-06-29 | TWD 43,10 | +%0,47 | TWD 42,90 | TWD 43,15 | TWD 42,65 | 3,90M |
| 2026-06-26 | TWD 42,90 | -%0,92 | TWD 43,30 | TWD 43,50 | TWD 42,85 | 6,76M |
| 2026-06-25 | TWD 43,30 | +%0,46 | TWD 43,20 | TWD 43,85 | TWD 43,20 | 5,65M |
| 2026-06-24 | TWD 43,10 | +%0,94 | TWD 42,55 | TWD 43,35 | TWD 42,30 | 9,75M |
| 2026-06-23 | TWD 42,70 | %0,00 | TWD 42,50 | TWD 42,85 | TWD 41,95 | 8,81M |
| 2026-06-22 | TWD 42,70 | -%4,58 | TWD 44,10 | TWD 44,10 | TWD 42,60 | 24,63M |
| 2026-06-18 | TWD 44,75 | -%1,54 | TWD 45,65 | TWD 47,00 | TWD 44,75 | 19,64M |
| 2026-06-17 | TWD 45,45 | +%0,89 | TWD 44,95 | TWD 45,85 | TWD 44,80 | 10,78M |
| 2026-06-16 | TWD 45,05 | -%0,88 | TWD 45,45 | TWD 45,85 | TWD 44,90 | 10,39M |
| 2026-06-15 | TWD 45,45 | +%1,11 | TWD 45,15 | TWD 45,45 | TWD 44,30 | 12,24M |
| 2026-06-12 | TWD 44,95 | -%0,88 | TWD 45,85 | TWD 47,10 | TWD 44,90 | 31,29M |
| 2026-06-11 | TWD 45,35 | -%0,22 | TWD 45,85 | TWD 46,00 | TWD 44,55 | 39,33M |
| 2026-06-10 | TWD 45,45 | +%5,21 | TWD 43,20 | TWD 46,10 | TWD 42,65 | 60,49M |
| 2026-06-09 | TWD 43,20 | +%3,10 | TWD 41,75 | TWD 43,35 | TWD 41,75 | 18,01M |
| 2026-06-08 | TWD 41,90 | -%2,56 | TWD 41,30 | TWD 42,45 | TWD 41,20 | 19,45M |
| 2026-06-05 | TWD 43,00 | -%0,23 | TWD 43,35 | TWD 43,70 | TWD 42,60 | 21,56M |
| 2026-06-04 | TWD 43,10 | +%0,23 | TWD 43,05 | TWD 43,60 | TWD 42,85 | 18,24M |
| 2026-06-03 | TWD 43,00 | +%1,30 | TWD 42,80 | TWD 43,20 | TWD 42,35 | 19,79M |
| 2026-06-02 | TWD 42,45 | -%0,35 | TWD 42,50 | TWD 43,25 | TWD 42,25 | 23,72M |
| 2026-06-01 | TWD 42,60 | +%1,55 | TWD 41,90 | TWD 42,60 | TWD 41,30 | 9,99M |
| 2026-05-29 | TWD 41,95 | -%0,12 | TWD 42,30 | TWD 42,35 | TWD 41,60 | 12,23M |
| 2026-05-28 | TWD 42,00 | -%2,55 | TWD 43,05 | TWD 43,45 | TWD 42,00 | 13,37M |
| 2026-05-27 | TWD 43,10 | +%1,65 | TWD 42,15 | TWD 43,40 | TWD 42,10 | 15,07M |