Sincere Navigation Corporation 2605
TWSE · Tayvan · Ulaştırma
TWD 35,40-0,15 (-%0,42)
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 35,40 | -%0,42 | TWD 35,55 | TWD 35,55 | TWD 35,15 | 4,52M |
| 2026-09-30 | TWD 35,55 | +%0,42 | TWD 35,55 | TWD 35,80 | TWD 35,25 | 10,01M |
| 2026-09-29 | TWD 35,40 | -%3,01 | TWD 36,80 | TWD 37,00 | TWD 35,25 | 9,97M |
| 2026-09-24 | TWD 36,50 | -%1,48 | TWD 37,15 | TWD 37,20 | TWD 36,20 | 6,23M |
| 2026-09-23 | TWD 37,05 | -%0,13 | TWD 37,60 | TWD 37,65 | TWD 36,70 | 6,70M |
| 2026-09-22 | TWD 37,10 | -%0,54 | TWD 37,60 | TWD 37,75 | TWD 37,10 | 5,13M |
| 2026-09-21 | TWD 37,30 | +%3,32 | TWD 36,70 | TWD 38,20 | TWD 36,10 | 12,81M |
| 2026-09-18 | TWD 36,10 | -%2,83 | TWD 37,15 | TWD 37,60 | TWD 36,10 | 9,41M |
| 2026-09-17 | TWD 37,15 | +%3,05 | TWD 36,00 | TWD 37,45 | TWD 35,65 | 14,17M |
| 2026-09-16 | TWD 36,05 | +%2,85 | TWD 35,10 | TWD 36,80 | TWD 35,10 | 12,82M |
| 2026-09-15 | TWD 35,05 | -%3,04 | TWD 36,15 | TWD 36,55 | TWD 34,85 | 8,93M |
| 2026-09-14 | TWD 36,15 | -%0,96 | TWD 36,50 | TWD 37,10 | TWD 35,90 | 6,96M |
| 2026-09-11 | TWD 36,50 | +%0,69 | TWD 35,95 | TWD 37,50 | TWD 35,90 | 15,20M |
| 2026-09-10 | TWD 36,25 | -%1,89 | TWD 37,00 | TWD 38,65 | TWD 36,05 | 24,68M |
| 2026-09-09 | TWD 36,95 | +%1,23 | TWD 36,55 | TWD 37,20 | TWD 35,85 | 13,94M |
| 2026-09-08 | TWD 36,50 | +%0,41 | TWD 36,00 | TWD 37,15 | TWD 35,45 | 9,44M |
| 2026-09-07 | TWD 36,35 | +%1,39 | TWD 36,00 | TWD 36,60 | TWD 35,80 | 7,62M |
| 2026-09-04 | TWD 35,85 | +%0,99 | TWD 36,00 | TWD 36,60 | TWD 35,30 | 9,09M |
| 2026-09-03 | TWD 35,50 | +%1,28 | TWD 36,45 | TWD 36,75 | TWD 35,50 | 16,47M |
| 2026-09-02 | TWD 35,05 | +%0,86 | TWD 35,10 | TWD 35,45 | TWD 34,75 | 7,56M |
| 2026-09-01 | TWD 34,75 | -%1,70 | TWD 35,05 | TWD 35,30 | TWD 34,65 | 6,58M |
| 2026-08-31 | TWD 35,35 | +%0,86 | TWD 35,30 | TWD 35,65 | TWD 34,95 | 8,85M |
| 2026-08-28 | TWD 35,05 | +%1,89 | TWD 34,65 | TWD 35,60 | TWD 34,45 | 8,43M |
| 2026-08-27 | TWD 34,40 | -%1,29 | TWD 34,70 | TWD 35,15 | TWD 34,40 | 9,68M |
| 2026-08-26 | TWD 34,85 | -%5,04 | TWD 36,20 | TWD 37,25 | TWD 34,30 | 23,46M |
| 2026-08-25 | TWD 36,70 | +%0,27 | TWD 36,75 | TWD 39,20 | TWD 36,60 | 47,35M |
| 2026-08-24 | TWD 36,60 | -%3,17 | TWD 38,05 | TWD 39,00 | TWD 36,25 | 29,64M |
| 2026-08-21 | TWD 37,80 | +%3,85 | TWD 36,25 | TWD 38,30 | TWD 36,25 | 37,35M |
| 2026-08-20 | TWD 36,40 | -%0,95 | TWD 37,45 | TWD 37,95 | TWD 35,85 | 29,27M |
| 2026-08-19 | TWD 36,75 | +%4,40 | TWD 35,90 | TWD 37,60 | TWD 35,00 | 70,63M |
| 2026-08-18 | TWD 35,20 | +%6,99 | TWD 33,30 | TWD 35,70 | TWD 33,25 | 24,06M |
| 2026-08-17 | TWD 32,90 | +%1,70 | TWD 32,60 | TWD 33,00 | TWD 32,15 | 5,44M |
| 2026-08-14 | TWD 32,35 | +%0,15 | TWD 32,20 | TWD 33,90 | TWD 32,05 | 9,67M |
| 2026-08-13 | TWD 32,30 | -%0,77 | TWD 32,95 | TWD 32,95 | TWD 31,35 | 9,59M |
| 2026-08-12 | TWD 32,55 | -%0,61 | TWD 32,80 | TWD 33,10 | TWD 32,30 | 3,70M |
| 2026-08-11 | TWD 32,75 | -%1,06 | TWD 32,80 | TWD 33,00 | TWD 32,50 | 3,42M |
| 2026-08-10 | TWD 33,10 | +%1,69 | TWD 32,75 | TWD 33,60 | TWD 32,55 | 6,59M |
| 2026-08-07 | TWD 32,55 | +%1,72 | TWD 32,00 | TWD 32,85 | TWD 31,80 | 4,75M |
| 2026-08-06 | TWD 32,00 | %0,00 | TWD 32,30 | TWD 32,35 | TWD 31,65 | 3,01M |
| 2026-08-05 | TWD 32,00 | +%2,40 | TWD 31,60 | TWD 32,45 | TWD 31,30 | 5,04M |
| 2026-08-04 | TWD 31,25 | +%0,16 | TWD 31,20 | TWD 31,65 | TWD 30,75 | 2,59M |
| 2026-08-03 | TWD 31,20 | +%2,80 | TWD 30,40 | TWD 31,30 | TWD 30,30 | 3,37M |
| 2026-07-31 | TWD 30,35 | +%1,34 | TWD 30,35 | TWD 31,50 | TWD 30,35 | 3,62M |
| 2026-07-30 | TWD 29,95 | -%3,70 | TWD 31,30 | TWD 31,30 | TWD 29,65 | 4,77M |
| 2026-07-29 | TWD 31,10 | %0,00 | TWD 31,50 | TWD 31,75 | TWD 30,15 | 6,65M |
| 2026-07-28 | TWD 31,10 | -%1,58 | TWD 31,10 | TWD 31,55 | TWD 30,65 | 5,09M |
| 2026-07-27 | TWD 31,60 | -%2,17 | TWD 32,30 | TWD 32,50 | TWD 31,15 | 4,75M |
| 2026-07-24 | TWD 32,30 | -%0,62 | TWD 32,50 | TWD 33,30 | TWD 32,15 | 9,19M |
| 2026-07-23 | TWD 32,50 | +%3,34 | TWD 32,00 | TWD 33,30 | TWD 31,40 | 18,53M |
| 2026-07-22 | TWD 31,45 | +%1,29 | TWD 31,00 | TWD 31,85 | TWD 30,90 | 5,87M |
| 2026-07-21 | TWD 31,05 | +%1,31 | TWD 30,60 | TWD 31,55 | TWD 30,60 | 3,27M |
| 2026-07-20 | TWD 30,65 | -%1,13 | TWD 31,50 | TWD 31,50 | TWD 30,00 | 6,23M |
| 2026-07-17 | TWD 31,00 | -%0,80 | TWD 31,00 | TWD 31,60 | TWD 30,50 | 5,52M |
| 2026-07-16 | TWD 31,25 | -%1,26 | TWD 31,65 | TWD 31,75 | TWD 31,00 | 3,11M |
| 2026-07-15 | TWD 31,65 | +%4,98 | TWD 30,30 | TWD 31,75 | TWD 30,10 | 6,86M |
| 2026-07-14 | TWD 30,15 | -%1,47 | TWD 30,95 | TWD 31,20 | TWD 29,80 | 4,95M |
| 2026-07-13 | TWD 30,60 | +%0,49 | TWD 30,55 | TWD 30,85 | TWD 30,25 | 2,75M |
| 2026-07-10 | TWD 30,45 | %0,00 | TWD 30,45 | TWD 30,45 | TWD 30,45 | 0 |
| 2026-07-09 | TWD 30,45 | -%1,77 | TWD 31,00 | TWD 31,00 | TWD 30,20 | 2,80M |
| 2026-07-08 | TWD 31,00 | +%3,85 | TWD 30,10 | TWD 31,00 | TWD 29,65 | 5,31M |
| 2026-07-07 | TWD 29,85 | -%3,08 | TWD 31,00 | TWD 31,00 | TWD 29,60 | 4,46M |
| 2026-07-06 | TWD 30,80 | %0,00 | TWD 31,20 | TWD 31,70 | TWD 30,75 | 3,82M |
| 2026-07-03 | TWD 30,80 | +%6,02 | TWD 29,50 | TWD 31,10 | TWD 29,40 | 8,39M |
| 2026-07-02 | TWD 29,05 | +%0,52 | TWD 29,10 | TWD 29,25 | TWD 28,80 | 3,02M |
| 2026-07-01 | TWD 28,90 | -%2,03 | TWD 29,80 | TWD 29,80 | TWD 28,85 | 3,22M |
| 2026-06-30 | TWD 29,50 | -%1,34 | TWD 28,65 | TWD 29,60 | TWD 28,65 | 6,78M |
| 2026-06-29 | TWD 29,90 | +%2,05 | TWD 29,30 | TWD 30,15 | TWD 29,30 | 4,87M |
| 2026-06-26 | TWD 29,30 | -%5,33 | TWD 30,80 | TWD 31,15 | TWD 29,20 | 11,42M |
| 2026-06-25 | TWD 30,95 | -%1,75 | TWD 31,85 | TWD 31,85 | TWD 30,95 | 5,10M |
| 2026-06-24 | TWD 31,50 | -%0,94 | TWD 31,80 | TWD 32,15 | TWD 31,30 | 4,85M |
| 2026-06-23 | TWD 31,80 | -%0,47 | TWD 32,25 | TWD 32,75 | TWD 31,55 | 8,37M |
| 2026-06-22 | TWD 31,95 | +%3,06 | TWD 31,25 | TWD 31,95 | TWD 30,80 | 6,75M |
| 2026-06-18 | TWD 31,00 | -%4,47 | TWD 32,65 | TWD 32,65 | TWD 30,85 | 13,52M |
| 2026-06-17 | TWD 32,45 | +%2,04 | TWD 32,00 | TWD 32,95 | TWD 31,85 | 8,22M |
| 2026-06-16 | TWD 31,80 | -%0,93 | TWD 32,70 | TWD 32,70 | TWD 31,70 | 4,90M |
| 2026-06-15 | TWD 32,10 | +%1,58 | TWD 32,10 | TWD 32,70 | TWD 31,45 | 6,63M |
| 2026-06-12 | TWD 31,60 | +%3,95 | TWD 30,50 | TWD 32,45 | TWD 30,50 | 8,22M |
| 2026-06-11 | TWD 30,40 | +%0,33 | TWD 30,30 | TWD 30,55 | TWD 29,70 | 5,02M |
| 2026-06-10 | TWD 30,30 | -%1,14 | TWD 30,60 | TWD 31,20 | TWD 30,15 | 5,01M |
| 2026-06-09 | TWD 30,65 | -%1,13 | TWD 31,15 | TWD 31,25 | TWD 30,20 | 7,40M |
| 2026-06-08 | TWD 31,00 | -%3,43 | TWD 29,75 | TWD 31,45 | TWD 29,65 | 4,93M |
| 2026-06-05 | TWD 32,10 | -%0,62 | TWD 32,30 | TWD 33,40 | TWD 31,70 | 8,92M |
| 2026-06-04 | TWD 32,30 | -%2,42 | TWD 33,25 | TWD 33,25 | TWD 32,10 | 7,59M |
| 2026-06-03 | TWD 33,10 | -%0,30 | TWD 33,40 | TWD 33,65 | TWD 32,50 | 9,02M |
| 2026-06-02 | TWD 33,20 | %0,00 | TWD 33,20 | TWD 33,60 | TWD 32,25 | 8,21M |
| 2026-06-01 | TWD 33,20 | +%9,93 | TWD 30,50 | TWD 33,20 | TWD 30,50 | 16,47M |
| 2026-05-29 | TWD 30,20 | -%3,97 | TWD 31,40 | TWD 31,60 | TWD 30,20 | 10,56M |
| 2026-05-28 | TWD 31,45 | +%1,45 | TWD 30,85 | TWD 31,75 | TWD 30,80 | 5,36M |
| 2026-05-27 | TWD 31,00 | -%0,80 | TWD 31,15 | TWD 31,45 | TWD 30,75 | 3,36M |
| 2026-05-26 | TWD 31,25 | -%0,16 | TWD 31,30 | TWD 31,80 | TWD 31,25 | 2,89M |