Realy Development & Construction Corp. 2596
TPEX · Tayvan · Finans
TWD 34,60-0,30 (-%0,86)
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 34,70 | -%0,57 | TWD 35,55 | TWD 35,80 | TWD 34,70 | 28,68K |
| 2026-10-01 | TWD 34,90 | -%0,57 | TWD 35,10 | TWD 35,50 | TWD 34,90 | 23,00K |
| 2026-09-30 | TWD 35,10 | -%0,43 | TWD 34,00 | TWD 35,45 | TWD 34,00 | 66,00K |
| 2026-09-29 | TWD 35,25 | -%0,56 | TWD 35,35 | TWD 35,35 | TWD 35,00 | 11,00K |
| 2026-09-24 | TWD 35,45 | +%1,29 | TWD 34,95 | TWD 35,70 | TWD 34,95 | 111,00K |
| 2026-09-23 | TWD 35,00 | +%0,86 | TWD 35,10 | TWD 35,40 | TWD 34,90 | 63,00K |
| 2026-09-22 | TWD 34,70 | -%0,72 | TWD 35,00 | TWD 35,00 | TWD 34,40 | 82,06K |
| 2026-09-21 | TWD 34,95 | -%0,43 | TWD 35,05 | TWD 35,05 | TWD 34,50 | 33,00K |
| 2026-09-18 | TWD 35,10 | +%1,15 | TWD 35,05 | TWD 35,15 | TWD 34,70 | 46,03K |
| 2026-09-17 | TWD 34,70 | -%1,84 | TWD 35,45 | TWD 35,45 | TWD 34,45 | 165,13K |
| 2026-09-16 | TWD 35,35 | -%2,75 | TWD 36,15 | TWD 36,55 | TWD 35,00 | 148,00K |
| 2026-09-15 | TWD 36,35 | -%0,27 | TWD 36,60 | TWD 36,75 | TWD 36,10 | 147,00K |
| 2026-09-14 | TWD 36,45 | +%1,11 | TWD 36,30 | TWD 36,75 | TWD 36,00 | 334,00K |
| 2026-09-11 | TWD 36,05 | +%2,27 | TWD 35,25 | TWD 36,50 | TWD 35,25 | 250,00K |
| 2026-09-10 | TWD 35,25 | +%0,43 | TWD 35,25 | TWD 35,45 | TWD 34,90 | 47,13K |
| 2026-09-09 | TWD 35,10 | +%1,74 | TWD 34,80 | TWD 35,45 | TWD 34,50 | 299,06K |
| 2026-09-08 | TWD 34,50 | +%0,15 | TWD 34,85 | TWD 34,90 | TWD 34,30 | 173,00K |
| 2026-09-07 | TWD 34,45 | -%3,09 | TWD 36,05 | TWD 36,45 | TWD 34,45 | 211,05K |
| 2026-09-04 | TWD 35,55 | -%1,39 | TWD 36,15 | TWD 36,20 | TWD 35,50 | 60,00K |
| 2026-09-03 | TWD 36,05 | +%0,84 | TWD 35,90 | TWD 36,30 | TWD 35,80 | 127,27K |
| 2026-09-02 | TWD 35,75 | +%1,56 | TWD 35,30 | TWD 35,85 | TWD 35,30 | 109,46K |
| 2026-09-01 | TWD 35,20 | +%1,29 | TWD 35,25 | TWD 35,25 | TWD 34,80 | 94,00K |
| 2026-08-31 | TWD 34,75 | %0,00 | TWD 34,85 | TWD 34,90 | TWD 34,50 | 49,15K |
| 2026-08-28 | TWD 34,75 | %0,00 | TWD 35,05 | TWD 35,05 | TWD 34,65 | 49,00K |
| 2026-08-27 | TWD 34,75 | -%0,29 | TWD 34,05 | TWD 34,90 | TWD 34,05 | 150,20K |
| 2026-08-26 | TWD 34,85 | +%0,72 | TWD 34,90 | TWD 35,70 | TWD 34,70 | 130,00K |
| 2026-08-25 | TWD 34,60 | +%1,17 | TWD 34,30 | TWD 34,70 | TWD 34,30 | 114,00K |
| 2026-08-24 | TWD 34,20 | +%1,33 | TWD 34,10 | TWD 34,45 | TWD 33,80 | 108,01K |
| 2026-08-21 | TWD 33,75 | +%0,15 | TWD 33,80 | TWD 33,90 | TWD 33,60 | 64,00K |
| 2026-08-20 | TWD 33,70 | +%1,35 | TWD 33,35 | TWD 33,70 | TWD 33,35 | 64,00K |
| 2026-08-19 | TWD 33,25 | +%0,30 | TWD 32,90 | TWD 33,30 | TWD 32,80 | 64,00K |
| 2026-08-18 | TWD 33,15 | -%0,15 | TWD 33,45 | TWD 33,45 | TWD 33,10 | 33,10K |
| 2026-08-17 | TWD 33,20 | +%2,00 | TWD 32,70 | TWD 33,20 | TWD 32,65 | 69,01K |
| 2026-08-14 | TWD 32,55 | +%0,15 | TWD 32,60 | TWD 32,80 | TWD 32,50 | 39,00K |
| 2026-08-13 | TWD 32,50 | +%1,09 | TWD 32,35 | TWD 32,50 | TWD 32,30 | 41,00K |
| 2026-08-12 | TWD 32,15 | %0,00 | TWD 32,25 | TWD 32,40 | TWD 32,00 | 49,07K |
| 2026-08-11 | TWD 32,15 | +%0,47 | TWD 32,00 | TWD 32,15 | TWD 31,60 | 61,00K |
| 2026-08-10 | TWD 32,00 | -%0,47 | TWD 32,30 | TWD 32,85 | TWD 31,80 | 48,00K |
| 2026-08-07 | TWD 32,15 | +%3,54 | TWD 31,25 | TWD 32,15 | TWD 31,25 | 167,01K |
| 2026-08-06 | TWD 31,05 | +%0,32 | TWD 30,55 | TWD 31,10 | TWD 30,55 | 13,00K |
| 2026-08-05 | TWD 30,95 | +%0,98 | TWD 30,90 | TWD 31,00 | TWD 30,70 | 45,00K |
| 2026-08-04 | TWD 30,65 | +%0,66 | TWD 30,70 | TWD 30,95 | TWD 30,45 | 18,00K |
| 2026-08-03 | TWD 30,45 | +%2,01 | TWD 30,40 | TWD 31,25 | TWD 30,00 | 109,00K |
| 2026-07-31 | TWD 29,85 | +%1,88 | TWD 29,60 | TWD 30,50 | TWD 29,60 | 46,00K |
| 2026-07-30 | TWD 29,30 | -%5,18 | TWD 28,65 | TWD 29,80 | TWD 28,60 | 49,00K |
| 2026-07-29 | TWD 30,90 | -%0,64 | TWD 31,15 | TWD 31,70 | TWD 30,30 | 118,00K |
| 2026-07-28 | TWD 31,10 | -%0,48 | TWD 31,20 | TWD 31,20 | TWD 30,60 | 25,00K |
| 2026-07-27 | TWD 31,25 | +%0,16 | TWD 31,35 | TWD 31,35 | TWD 30,90 | 4,04K |
| 2026-07-24 | TWD 31,20 | -%1,11 | TWD 31,45 | TWD 31,45 | TWD 31,20 | 15,00K |
| 2026-07-23 | TWD 31,55 | %0,00 | TWD 31,55 | TWD 31,55 | TWD 31,55 | 0 |
| 2026-07-22 | TWD 31,55 | +%0,80 | TWD 31,55 | TWD 31,55 | TWD 31,35 | 8,09K |
| 2026-07-21 | TWD 31,30 | +%1,62 | TWD 31,10 | TWD 31,30 | TWD 31,00 | 9,00K |
| 2026-07-20 | TWD 30,80 | %0,00 | TWD 31,25 | TWD 31,25 | TWD 30,60 | 26,00K |
| 2026-07-17 | TWD 30,80 | -%3,45 | TWD 31,80 | TWD 31,90 | TWD 30,80 | 103,00K |
| 2026-07-16 | TWD 31,90 | +%1,11 | TWD 31,85 | TWD 32,00 | TWD 31,55 | 31,04K |
| 2026-07-15 | TWD 31,55 | +%0,32 | TWD 31,45 | TWD 31,90 | TWD 31,45 | 13,00K |
| 2026-07-14 | TWD 31,45 | -%0,16 | TWD 31,30 | TWD 31,90 | TWD 30,95 | 72,00K |
| 2026-07-13 | TWD 31,50 | -%0,63 | TWD 31,80 | TWD 31,95 | TWD 31,50 | 23,03K |
| 2026-07-10 | TWD 31,70 | %0,00 | TWD 31,70 | TWD 31,70 | TWD 31,70 | 0 |
| 2026-07-09 | TWD 31,70 | +%0,48 | TWD 32,05 | TWD 32,05 | TWD 31,45 | 27,00K |
| 2026-07-08 | TWD 31,55 | +%0,16 | TWD 32,00 | TWD 32,00 | TWD 31,50 | 10,00K |
| 2026-07-07 | TWD 31,50 | -%1,41 | TWD 32,25 | TWD 32,30 | TWD 31,50 | 26,20K |
| 2026-07-06 | TWD 31,95 | +%0,31 | TWD 32,25 | TWD 32,70 | TWD 31,70 | 47,00K |
| 2026-07-03 | TWD 31,85 | +%1,11 | TWD 31,75 | TWD 32,10 | TWD 31,75 | 90,00K |
| 2026-07-02 | TWD 31,50 | +%2,27 | TWD 30,90 | TWD 31,80 | TWD 30,70 | 73,05K |
| 2026-07-01 | TWD 30,80 | +%0,82 | TWD 30,75 | TWD 30,80 | TWD 30,60 | 22,10K |
| 2026-06-30 | TWD 30,55 | +%0,49 | TWD 30,80 | TWD 30,80 | TWD 30,50 | 6,00K |
| 2026-06-29 | TWD 30,40 | +%0,33 | TWD 30,65 | TWD 30,65 | TWD 30,15 | 18,00K |
| 2026-06-26 | TWD 30,30 | -%0,66 | TWD 30,60 | TWD 30,85 | TWD 30,10 | 33,20K |
| 2026-06-25 | TWD 30,50 | +%1,16 | TWD 30,55 | TWD 30,55 | TWD 30,20 | 31,25K |
| 2026-06-24 | TWD 30,15 | +%0,50 | TWD 30,55 | TWD 30,55 | TWD 30,10 | 14,00K |
| 2026-06-23 | TWD 30,00 | -%1,32 | TWD 30,60 | TWD 30,60 | TWD 29,90 | 61,11K |
| 2026-06-22 | TWD 30,40 | -%1,30 | TWD 30,30 | TWD 30,80 | TWD 30,10 | 84,00K |
| 2026-06-18 | TWD 30,80 | +%0,49 | TWD 30,85 | TWD 31,30 | TWD 30,10 | 62,00K |
| 2026-06-17 | TWD 30,65 | +%1,16 | TWD 30,55 | TWD 30,75 | TWD 30,35 | 43,00K |
| 2026-06-16 | TWD 30,30 | -%1,30 | TWD 31,05 | TWD 31,05 | TWD 30,10 | 49,00K |
| 2026-06-15 | TWD 30,70 | -%0,32 | TWD 30,80 | TWD 30,95 | TWD 30,50 | 60,00K |
| 2026-06-12 | TWD 30,80 | +%0,82 | TWD 31,10 | TWD 31,40 | TWD 30,55 | 150,80K |
| 2026-06-11 | TWD 30,55 | -%3,17 | TWD 32,00 | TWD 32,00 | TWD 30,25 | 67,00K |
| 2026-06-10 | TWD 31,55 | +%6,77 | TWD 29,10 | TWD 31,60 | TWD 29,10 | 240,14K |
| 2026-06-09 | TWD 29,55 | +%2,60 | TWD 29,75 | TWD 29,75 | TWD 28,80 | 33,00K |
| 2026-06-08 | TWD 28,80 | -%2,70 | TWD 27,60 | TWD 29,90 | TWD 27,60 | 80,00K |
| 2026-06-05 | TWD 29,60 | %0,00 | TWD 29,60 | TWD 29,95 | TWD 29,40 | 87,04K |
| 2026-06-04 | TWD 29,60 | +%1,20 | TWD 29,55 | TWD 29,85 | TWD 29,50 | 149,00K |
| 2026-06-03 | TWD 29,25 | +%0,69 | TWD 29,05 | TWD 29,45 | TWD 28,35 | 115,00K |
| 2026-06-02 | TWD 29,05 | +%4,31 | TWD 27,85 | TWD 29,10 | TWD 27,65 | 256,00K |
| 2026-06-01 | TWD 27,85 | +%2,20 | TWD 27,50 | TWD 27,85 | TWD 26,90 | 173,00K |
| 2026-05-29 | TWD 27,25 | +%0,18 | TWD 27,25 | TWD 27,35 | TWD 26,55 | 118,00K |
| 2026-05-28 | TWD 27,20 | +%2,64 | TWD 26,50 | TWD 27,35 | TWD 26,50 | 350,00K |
| 2026-05-27 | TWD 26,50 | -%3,28 | TWD 27,85 | TWD 27,85 | TWD 26,30 | 303,09K |