Kerry TJ Logistics Co., Ltd. 2608
TWSE · Tayvan · Ulaştırma
TWD 28,800,00 (%0,00)
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 28,80 | %0,00 | TWD 28,70 | TWD 29,00 | TWD 28,65 | 163,20K |
| 2026-10-01 | TWD 28,80 | +%0,70 | TWD 28,60 | TWD 28,80 | TWD 28,60 | 84,06K |
| 2026-09-30 | TWD 28,60 | +%0,18 | TWD 28,60 | TWD 28,60 | TWD 28,55 | 103,23K |
| 2026-09-29 | TWD 28,55 | -%0,52 | TWD 28,60 | TWD 28,90 | TWD 28,55 |
| 212,44K |
| 2026-09-24 | TWD 28,70 | -%0,35 | TWD 28,80 | TWD 29,00 | TWD 28,70 | 92,20K |
| 2026-09-23 | TWD 28,80 | %0,00 | TWD 28,90 | TWD 29,00 | TWD 28,80 | 135,00K |
| 2026-09-22 | TWD 28,80 | -%0,17 | TWD 29,00 | TWD 29,10 | TWD 28,75 | 92,20K |
| 2026-09-21 | TWD 28,85 | -%0,86 | TWD 29,10 | TWD 29,15 | TWD 28,60 | 350,00K |
| 2026-09-18 | TWD 29,10 | +%0,69 | TWD 28,90 | TWD 29,10 | TWD 28,80 | 339,12K |
| 2026-09-17 | TWD 28,90 | +%0,35 | TWD 28,90 | TWD 28,95 | TWD 28,75 | 221,10K |
| 2026-09-16 | TWD 28,80 | +%0,70 | TWD 28,70 | TWD 29,05 | TWD 28,60 | 288,56K |
| 2026-09-15 | TWD 28,60 | -%0,52 | TWD 28,65 | TWD 28,65 | TWD 28,50 | 106,00K |
| 2026-09-14 | TWD 28,75 | -%0,52 | TWD 28,80 | TWD 28,80 | TWD 28,60 | 175,00K |
| 2026-09-11 | TWD 28,90 | +%0,70 | TWD 28,70 | TWD 29,30 | TWD 28,70 | 1,01M |
| 2026-09-10 | TWD 28,70 | +%0,88 | TWD 28,45 | TWD 28,95 | TWD 28,45 | 593,97K |
| 2026-09-09 | TWD 28,45 | +%0,18 | TWD 28,40 | TWD 28,50 | TWD 28,40 | 79,30K |
| 2026-09-08 | TWD 28,40 | -%0,53 | TWD 28,55 | TWD 28,55 | TWD 28,40 | 105,26K |
| 2026-09-07 | TWD 28,55 | +%0,18 | TWD 28,85 | TWD 28,85 | TWD 28,40 | 253,50K |
| 2026-09-04 | TWD 28,50 | +%0,18 | TWD 28,55 | TWD 28,55 | TWD 28,40 | 253,20K |
| 2026-09-03 | TWD 28,45 | -%0,35 | TWD 28,55 | TWD 28,65 | TWD 28,45 | 155,30K |
| 2026-09-02 | TWD 28,55 | -%0,17 | TWD 28,50 | TWD 28,65 | TWD 28,50 | 51,10K |
| 2026-09-01 | TWD 28,60 | +%0,18 | TWD 28,50 | TWD 28,75 | TWD 28,50 | 69,39K |
| 2026-08-31 | TWD 28,55 | -%0,17 | TWD 28,60 | TWD 28,65 | TWD 28,45 | 162,07K |
| 2026-08-28 | TWD 28,60 | -%0,17 | TWD 28,65 | TWD 28,65 | TWD 28,55 | 139,63K |
| 2026-08-27 | TWD 28,65 | -%0,52 | TWD 28,80 | TWD 28,80 | TWD 28,55 | 217,10K |
| 2026-08-26 | TWD 28,80 | +%0,35 | TWD 28,70 | TWD 28,85 | TWD 28,65 | 174,00K |
| 2026-08-25 | TWD 28,70 | %0,00 | TWD 28,70 | TWD 29,05 | TWD 28,70 | 211,00K |
| 2026-08-24 | TWD 28,70 | -%0,35 | TWD 28,95 | TWD 28,95 | TWD 28,60 | 337,54K |
| 2026-08-21 | TWD 28,80 | +%0,52 | TWD 28,65 | TWD 28,90 | TWD 28,65 | 387,19K |
| 2026-08-20 | TWD 28,65 | +%0,88 | TWD 28,60 | TWD 28,65 | TWD 28,50 | 144,00K |
| 2026-08-19 | TWD 28,40 | -%0,35 | TWD 28,60 | TWD 28,65 | TWD 28,40 | 207,35K |
| 2026-08-18 | TWD 28,50 | %0,00 | TWD 28,50 | TWD 28,60 | TWD 28,50 | 100,16K |
| 2026-08-17 | TWD 28,50 | %0,00 | TWD 28,55 | TWD 28,70 | TWD 28,50 | 163,00K |
| 2026-08-14 | TWD 28,50 | -%0,18 | TWD 28,55 | TWD 28,55 | TWD 28,35 | 226,96K |
| 2026-08-13 | TWD 28,55 | -%0,17 | TWD 28,75 | TWD 28,75 | TWD 28,40 | 265,00K |
| 2026-08-12 | TWD 28,60 | %0,00 | TWD 28,60 | TWD 28,70 | TWD 28,55 | 262,06K |
| 2026-08-11 | TWD 28,60 | %0,00 | TWD 28,60 | TWD 28,60 | TWD 28,50 | 277,10K |
| 2026-08-10 | TWD 28,60 | -%0,17 | TWD 28,70 | TWD 28,95 | TWD 28,55 | 220,28K |
| 2026-08-07 | TWD 28,65 | +%0,17 | TWD 28,65 | TWD 28,80 | TWD 28,65 | 200,40K |
| 2026-08-06 | TWD 28,60 | %0,00 | TWD 28,50 | TWD 28,65 | TWD 28,50 | 141,00K |
| 2026-08-05 | TWD 28,60 | -%0,35 | TWD 28,70 | TWD 28,80 | TWD 28,55 | 251,03K |
| 2026-08-04 | TWD 28,70 | -%0,52 | TWD 28,60 | TWD 28,70 | TWD 28,45 | 399,00K |
| 2026-08-03 | TWD 28,85 | -%0,86 | TWD 29,10 | TWD 29,10 | TWD 28,80 | 403,38K |
| 2026-07-31 | TWD 29,10 | -%1,52 | TWD 29,75 | TWD 29,75 | TWD 29,05 | 532,15K |
| 2026-07-30 | TWD 29,55 | -%0,67 | TWD 30,00 | TWD 30,00 | TWD 29,35 | 413,13K |
| 2026-07-29 | TWD 29,75 | +%0,85 | TWD 29,50 | TWD 29,95 | TWD 29,45 | 906,00K |
| 2026-07-28 | TWD 29,50 | -%0,17 | TWD 29,55 | TWD 29,55 | TWD 29,20 | 226,86K |
| 2026-07-27 | TWD 29,55 | +%0,85 | TWD 29,50 | TWD 29,60 | TWD 29,25 | 314,10K |
| 2026-07-24 | TWD 29,30 | +%0,51 | TWD 29,05 | TWD 29,30 | TWD 29,05 | 103,32K |
| 2026-07-23 | TWD 29,15 | +%0,17 | TWD 29,25 | TWD 29,25 | TWD 29,05 | 85,23K |
| 2026-07-22 | TWD 29,10 | -%0,51 | TWD 29,15 | TWD 29,30 | TWD 29,10 | 166,86K |
| 2026-07-21 | TWD 29,25 | -%0,34 | TWD 29,40 | TWD 29,45 | TWD 29,20 | 145,45K |
| 2026-07-20 | TWD 29,35 | -%0,17 | TWD 29,40 | TWD 29,70 | TWD 29,30 | 362,00K |
| 2026-07-17 | TWD 29,40 | +%0,17 | TWD 29,35 | TWD 29,60 | TWD 29,25 | 396,20K |
| 2026-07-16 | TWD 29,35 | -%0,17 | TWD 29,45 | TWD 29,45 | TWD 29,15 | 186,47K |
| 2026-07-15 | TWD 29,40 | +%1,03 | TWD 29,30 | TWD 29,40 | TWD 29,15 | 167,16K |
| 2026-07-14 | TWD 29,10 | -%0,85 | TWD 29,50 | TWD 29,50 | TWD 29,05 | 194,26K |
| 2026-07-13 | TWD 29,35 | -%0,34 | TWD 29,50 | TWD 29,50 | TWD 29,20 | 346,14K |
| 2026-07-10 | TWD 29,45 | %0,00 | TWD 29,45 | TWD 29,45 | TWD 29,45 | 0 |
| 2026-07-09 | TWD 29,45 | +%0,17 | TWD 29,30 | TWD 29,45 | TWD 29,25 | 166,70K |
| 2026-07-08 | TWD 29,40 | +%0,68 | TWD 29,20 | TWD 29,50 | TWD 29,20 | 309,35K |
| 2026-07-07 | TWD 29,20 | -%0,17 | TWD 29,25 | TWD 29,25 | TWD 29,10 | 264,64K |
| 2026-07-06 | TWD 29,25 | +%0,17 | TWD 29,20 | TWD 29,35 | TWD 29,20 | 192,19K |
| 2026-07-03 | TWD 29,20 | +%1,21 | TWD 28,70 | TWD 29,20 | TWD 28,70 | 379,41K |
| 2026-07-02 | TWD 28,85 | -%0,35 | TWD 28,95 | TWD 28,95 | TWD 28,70 | 259,30K |
| 2026-07-01 | TWD 28,95 | +%0,35 | TWD 29,00 | TWD 29,00 | TWD 28,60 | 197,96K |
| 2026-06-30 | TWD 28,85 | +%0,52 | TWD 28,70 | TWD 28,95 | TWD 28,70 | 128,00K |
| 2026-06-29 | TWD 28,70 | -%0,17 | TWD 28,90 | TWD 29,00 | TWD 28,70 | 116,11K |
| 2026-06-26 | TWD 28,75 | -%0,86 | TWD 28,85 | TWD 28,90 | TWD 28,70 | 291,16K |
| 2026-06-25 | TWD 29,00 | %0,00 | TWD 29,10 | TWD 29,15 | TWD 29,00 | 140,10K |
| 2026-06-24 | TWD 29,00 | -%0,51 | TWD 29,15 | TWD 29,15 | TWD 29,00 | 195,41K |
| 2026-06-23 | TWD 29,15 | +%0,69 | TWD 29,00 | TWD 29,15 | TWD 28,90 | 385,06K |
| 2026-06-22 | TWD 28,95 | -%0,52 | TWD 29,10 | TWD 29,15 | TWD 28,90 | 337,04K |
| 2026-06-18 | TWD 29,10 | +%0,17 | TWD 29,10 | TWD 29,10 | TWD 28,95 | 241,02K |
| 2026-06-17 | TWD 29,05 | %0,00 | TWD 29,00 | TWD 29,15 | TWD 28,95 | 371,10K |
| 2026-06-16 | TWD 29,05 | +%0,35 | TWD 29,15 | TWD 29,15 | TWD 28,95 | 278,70K |
| 2026-06-15 | TWD 28,95 | -%4,14 | TWD 29,00 | TWD 29,15 | TWD 28,80 | 763,13K |
| 2026-06-12 | TWD 30,20 | -%0,49 | TWD 30,35 | TWD 30,50 | TWD 30,20 | 860,09K |
| 2026-06-11 | TWD 30,35 | -%0,16 | TWD 30,50 | TWD 30,50 | TWD 30,20 | 375,00K |
| 2026-06-10 | TWD 30,40 | +%0,83 | TWD 30,20 | TWD 30,50 | TWD 30,05 | 610,17K |
| 2026-06-09 | TWD 30,15 | +%0,84 | TWD 29,90 | TWD 30,65 | TWD 29,90 | 769,02K |
| 2026-06-08 | TWD 29,90 | -%0,66 | TWD 29,45 | TWD 30,00 | TWD 29,45 | 541,05K |
| 2026-06-05 | TWD 30,10 | -%0,17 | TWD 30,20 | TWD 30,35 | TWD 29,95 | 257,37K |
| 2026-06-04 | TWD 30,15 | +%0,67 | TWD 30,00 | TWD 30,35 | TWD 29,80 | 418,23K |
| 2026-06-03 | TWD 29,95 | +%0,67 | TWD 29,95 | TWD 30,05 | TWD 29,75 | 532,23K |
| 2026-06-02 | TWD 29,75 | +%1,19 | TWD 29,40 | TWD 29,75 | TWD 29,30 | 396,29K |
| 2026-06-01 | TWD 29,40 | +%1,03 | TWD 29,10 | TWD 29,55 | TWD 28,80 | 574,00K |
| 2026-05-29 | TWD 29,10 | +%1,75 | TWD 28,90 | TWD 29,25 | TWD 28,80 | 673,78K |
| 2026-05-28 | TWD 28,60 | %0,00 | TWD 28,60 | TWD 28,80 | TWD 28,40 | 860,04K |
| 2026-05-27 | TWD 28,60 | -%0,52 | TWD 28,75 | TWD 28,75 | TWD 28,50 | 850,89K |