Kedge Construction Co., Ltd. 2546
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 106,00+1,00 (+%0,95)
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 106,00 | +%0,95 | TWD 105,00 | TWD 106,00 | TWD 104,50 | 113,19K |
| 2026-09-30 | TWD 105,00 | -%0,94 | TWD 106,00 | TWD 106,00 | TWD 104,50 | 104,45K |
| 2026-09-29 | TWD 106,00 | -%0,47 | TWD 107,50 | TWD 108,50 | TWD 106,00 | 132,40K |
| 2026-09-24 | TWD 106,50 | +%0,47 | TWD 105,00 | TWD 106,50 | TWD 104,50 | 73,25K |
| 2026-09-23 | TWD 106,00 | %0,00 | TWD 106,50 | TWD 107,50 | TWD 105,50 | 90,61K |
| 2026-09-22 | TWD 106,00 | +%1,92 | TWD 105,50 | TWD 106,00 | TWD 104,50 | 98,19K |
| 2026-09-21 | TWD 104,00 | -%2,35 | TWD 105,00 | TWD 105,00 | TWD 104,00 | 112,17K |
| 2026-09-18 | TWD 106,50 | +%2,40 | TWD 108,50 | TWD 108,50 | TWD 106,00 | 225,65K |
| 2026-09-17 | TWD 104,00 | -%2,35 | TWD 104,50 | TWD 106,50 | TWD 103,50 | 224,36K |
| 2026-09-16 | TWD 106,50 | +%0,95 | TWD 105,50 | TWD 108,50 | TWD 105,50 | 241,54K |
| 2026-09-15 | TWD 105,50 | +%3,43 | TWD 103,50 | TWD 106,00 | TWD 102,50 | 228,05K |
| 2026-09-14 | TWD 102,00 | +%0,99 | TWD 101,00 | TWD 103,00 | TWD 100,50 | 102,05K |
| 2026-09-11 | TWD 101,00 | -%2,42 | TWD 101,00 | TWD 103,00 | TWD 101,00 | 144,33K |
| 2026-09-10 | TWD 103,50 | -%0,48 | TWD 104,00 | TWD 104,00 | TWD 103,00 | 116,70K |
| 2026-09-09 | TWD 104,00 | -%0,95 | TWD 104,50 | TWD 105,00 | TWD 103,50 | 45,08K |
| 2026-09-08 | TWD 105,00 | -%0,47 | TWD 104,50 | TWD 105,00 | TWD 103,50 | 101,05K |
| 2026-09-07 | TWD 105,50 | -%1,86 | TWD 109,00 | TWD 109,00 | TWD 105,00 | 136,60K |
| 2026-09-04 | TWD 107,50 | +%0,47 | TWD 106,00 | TWD 108,00 | TWD 106,00 | 148,31K |
| 2026-09-03 | TWD 107,00 | +%1,42 | TWD 105,50 | TWD 109,50 | TWD 104,50 | 383,87K |
| 2026-09-02 | TWD 105,50 | +%1,44 | TWD 103,00 | TWD 105,50 | TWD 103,00 | 100,22K |
| 2026-09-01 | TWD 104,00 | -%2,35 | TWD 105,00 | TWD 105,50 | TWD 103,00 | 336,58K |
| 2026-08-31 | TWD 106,50 | %0,00 | TWD 105,50 | TWD 107,00 | TWD 104,50 | 153,13K |
| 2026-08-28 | TWD 106,50 | -%0,47 | TWD 107,00 | TWD 107,00 | TWD 104,50 | 118,03K |
| 2026-08-27 | TWD 107,00 | %0,00 | TWD 107,00 | TWD 107,00 | TWD 105,50 | 104,85K |
| 2026-08-26 | TWD 107,00 | -%0,47 | TWD 107,50 | TWD 107,50 | TWD 104,50 | 196,08K |
| 2026-08-25 | TWD 107,50 | +%0,47 | TWD 107,00 | TWD 107,50 | TWD 103,50 | 280,93K |
| 2026-08-24 | TWD 107,00 | -%6,55 | TWD 114,00 | TWD 114,00 | TWD 106,00 | 504,10K |
| 2026-08-21 | TWD 114,50 | -%1,72 | TWD 117,00 | TWD 117,50 | TWD 112,00 | 378,24K |
| 2026-08-20 | TWD 116,50 | +%4,95 | TWD 114,00 | TWD 120,00 | TWD 112,50 | 721,91K |
| 2026-08-19 | TWD 111,00 | +%3,74 | TWD 107,00 | TWD 112,50 | TWD 105,50 | 563,60K |
| 2026-08-18 | TWD 107,00 | +%1,90 | TWD 106,50 | TWD 107,00 | TWD 103,50 | 368,35K |
| 2026-08-17 | TWD 105,00 | +%5,21 | TWD 99,80 | TWD 107,00 | TWD 99,50 | 609,26K |
| 2026-08-14 | TWD 99,80 | -%4,04 | TWD 103,50 | TWD 103,50 | TWD 99,50 | 319,21K |
| 2026-08-13 | TWD 104,00 | +%4,42 | TWD 99,60 | TWD 104,00 | TWD 97,90 | 630,29K |
| 2026-08-12 | TWD 99,60 | +%3,53 | TWD 96,90 | TWD 100,00 | TWD 94,40 | 475,50K |
| 2026-08-11 | TWD 96,20 | +%3,89 | TWD 90,30 | TWD 99,00 | TWD 90,30 | 933,40K |
| 2026-08-10 | TWD 92,60 | +%4,65 | TWD 90,40 | TWD 92,60 | TWD 89,50 | 319,55K |
| 2026-08-07 | TWD 88,48 | -%0,90 | TWD 90,18 | TWD 90,18 | TWD 87,50 | 470,57K |
| 2026-08-06 | TWD 89,29 | +%0,81 | TWD 88,39 | TWD 89,29 | TWD 88,39 | 259,35K |
| 2026-08-05 | TWD 88,57 | -%0,70 | TWD 89,29 | TWD 90,18 | TWD 88,30 | 376,41K |
| 2026-08-04 | TWD 89,20 | -%3,94 | TWD 92,41 | TWD 92,41 | TWD 88,39 | 504,83K |
| 2026-08-03 | TWD 92,86 | +%2,46 | TWD 89,29 | TWD 93,75 | TWD 89,20 | 482,49K |
| 2026-07-31 | TWD 90,63 | +%3,05 | TWD 87,95 | TWD 91,52 | TWD 87,95 | 335,12K |
| 2026-07-30 | TWD 87,95 | +%0,51 | TWD 88,13 | TWD 88,30 | TWD 86,70 | 358,86K |
| 2026-07-29 | TWD 87,50 | +%1,24 | TWD 86,52 | TWD 87,77 | TWD 85,18 | 355,26K |
| 2026-07-28 | TWD 86,43 | %0,00 | TWD 85,71 | TWD 86,70 | TWD 85,71 | 170,57K |
| 2026-07-27 | TWD 86,43 | +%0,83 | TWD 85,80 | TWD 86,79 | TWD 85,80 | 142,20K |
| 2026-07-24 | TWD 85,71 | +%1,05 | TWD 84,38 | TWD 85,71 | TWD 84,20 | 108,80K |
| 2026-07-23 | TWD 84,82 | -%1,04 | TWD 86,07 | TWD 86,07 | TWD 84,29 | 102,64K |
| 2026-07-22 | TWD 85,71 | -%1,84 | TWD 87,95 | TWD 87,95 | TWD 85,36 | 222,10K |
| 2026-07-21 | TWD 87,32 | +%0,93 | TWD 85,54 | TWD 87,77 | TWD 85,54 | 213,16K |
| 2026-07-20 | TWD 86,52 | +%0,83 | TWD 87,23 | TWD 87,23 | TWD 84,73 | 249,17K |
| 2026-07-17 | TWD 85,80 | +%0,42 | TWD 85,09 | TWD 86,07 | TWD 84,55 | 348,01K |
| 2026-07-16 | TWD 85,45 | %0,00 | TWD 85,45 | TWD 86,61 | TWD 84,55 | 140,73K |
| 2026-07-15 | TWD 85,45 | +%2,03 | TWD 84,29 | TWD 85,45 | TWD 83,75 | 183,18K |
| 2026-07-14 | TWD 83,75 | +%1,30 | TWD 83,93 | TWD 84,02 | TWD 82,14 | 207,33K |
| 2026-07-13 | TWD 82,68 | +%0,43 | TWD 82,32 | TWD 82,86 | TWD 82,14 | 80,93K |
| 2026-07-10 | TWD 82,32 | %0,00 | TWD 82,32 | TWD 82,32 | TWD 82,32 | 0 |
| 2026-07-09 | TWD 82,32 | +%0,11 | TWD 82,23 | TWD 82,32 | TWD 81,61 | 101,18K |
| 2026-07-08 | TWD 82,23 | -%1,92 | TWD 82,77 | TWD 83,57 | TWD 82,14 | 155,85K |
| 2026-07-07 | TWD 83,84 | -%1,05 | TWD 85,09 | TWD 85,09 | TWD 83,48 | 106,40K |
| 2026-07-06 | TWD 84,73 | -%0,32 | TWD 84,91 | TWD 84,91 | TWD 84,38 | 69,75K |
| 2026-07-03 | TWD 85,00 | +%1,49 | TWD 84,20 | TWD 85,27 | TWD 84,20 | 150,54K |
| 2026-07-02 | TWD 83,75 | -%0,85 | TWD 84,46 | TWD 85,09 | TWD 83,66 | 106,05K |
| 2026-07-01 | TWD 84,46 | +%0,64 | TWD 83,93 | TWD 84,82 | TWD 83,48 | 102,82K |
| 2026-06-30 | TWD 83,93 | +%0,43 | TWD 84,02 | TWD 84,55 | TWD 83,21 | 110,38K |
| 2026-06-29 | TWD 83,57 | +%1,30 | TWD 83,21 | TWD 84,11 | TWD 83,04 | 177,29K |
| 2026-06-26 | TWD 82,50 | -%0,11 | TWD 82,41 | TWD 83,21 | TWD 81,79 | 117,72K |
| 2026-06-25 | TWD 82,59 | -%0,11 | TWD 82,59 | TWD 83,93 | TWD 82,32 | 87,51K |
| 2026-06-24 | TWD 82,68 | -%0,43 | TWD 82,14 | TWD 83,13 | TWD 82,14 | 166,94K |
| 2026-06-23 | TWD 83,04 | -%0,43 | TWD 83,30 | TWD 83,84 | TWD 82,50 | 151,53K |
| 2026-06-22 | TWD 83,39 | -%3,11 | TWD 86,52 | TWD 86,52 | TWD 82,86 | 322,25K |
| 2026-06-18 | TWD 86,07 | +%2,01 | TWD 84,82 | TWD 86,07 | TWD 83,93 | 168,75K |
| 2026-06-17 | TWD 84,38 | -%0,32 | TWD 84,91 | TWD 85,09 | TWD 83,57 | 177,65K |
| 2026-06-16 | TWD 84,64 | -%3,56 | TWD 87,77 | TWD 87,77 | TWD 83,84 | 559,73K |
| 2026-06-15 | TWD 87,77 | +%1,34 | TWD 86,61 | TWD 87,77 | TWD 85,27 | 397,86K |
| 2026-06-12 | TWD 86,61 | +%4,30 | TWD 83,84 | TWD 87,50 | TWD 83,75 | 559,67K |
| 2026-06-11 | TWD 83,04 | +%2,31 | TWD 82,59 | TWD 83,21 | TWD 81,43 | 403,63K |
| 2026-06-10 | TWD 81,16 | +%0,89 | TWD 80,45 | TWD 81,88 | TWD 79,64 | 283,98K |
| 2026-06-09 | TWD 80,45 | +%1,58 | TWD 79,20 | TWD 80,89 | TWD 78,75 | 381,60K |
| 2026-06-08 | TWD 79,20 | +%0,91 | TWD 76,79 | TWD 79,91 | TWD 76,79 | 286,11K |
| 2026-06-05 | TWD 78,48 | +%0,23 | TWD 78,39 | TWD 78,57 | TWD 77,59 | 112,15K |
| 2026-06-04 | TWD 78,30 | +%1,27 | TWD 77,32 | TWD 78,48 | TWD 77,32 | 104,66K |
| 2026-06-03 | TWD 77,32 | -%0,23 | TWD 77,59 | TWD 77,68 | TWD 76,52 | 187,34K |
| 2026-06-02 | TWD 77,50 | -%0,57 | TWD 77,95 | TWD 78,21 | TWD 76,43 | 163,86K |
| 2026-06-01 | TWD 77,95 | -%0,34 | TWD 78,21 | TWD 78,21 | TWD 77,05 | 225,61K |
| 2026-05-29 | TWD 78,21 | +%0,81 | TWD 77,68 | TWD 78,30 | TWD 77,68 | 80,31K |
| 2026-05-28 | TWD 77,59 | -%0,46 | TWD 78,48 | TWD 78,75 | TWD 77,50 | 164,77K |
| 2026-05-27 | TWD 77,95 | +%0,69 | TWD 78,39 | TWD 78,48 | TWD 76,96 | 195,10K |
| 2026-05-26 | TWD 77,41 | +%2,85 | TWD 76,79 | TWD 77,68 | TWD 76,43 | 218,47K |