Tze Shin International Co., Ltd. 2611
TWSE · Tayvan · Endüstriyel Hizmetler
TWD 14,30-0,05 (-%0,35)
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 14,30 | -%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,25 | 107,05K |
| 2026-10-01 | TWD 14,35 | -%1,03 | TWD 14,30 | TWD 14,45 | TWD 14,30 | 233,12K |
| 2026-09-30 | TWD 14,50 | +%3,20 | TWD 14,15 | TWD 14,50 | TWD 14,15 | 491,11K |
| 2026-09-29 | TWD 14,05 | %0,00 | TWD 14,15 | TWD 14,15 | TWD 13,95 | 223,10K |
| 2026-09-24 | TWD 14,05 | -%0,71 | TWD 14,20 | TWD 14,20 | TWD 13,95 | 284,21K |
| 2026-09-23 | TWD 14,15 | -%0,70 | TWD 14,40 | TWD 14,40 | TWD 14,15 | 244,80K |
| 2026-09-22 | TWD 14,25 | -%1,72 | TWD 14,55 | TWD 14,55 | TWD 14,25 | 586,43K |
| 2026-09-21 | TWD 14,50 | +%0,69 | TWD 14,45 | TWD 14,50 | TWD 14,35 | 283,30K |
| 2026-09-18 | TWD 14,40 | +%0,70 | TWD 14,45 | TWD 14,45 | TWD 14,30 | 471,05K |
| 2026-09-17 | TWD 14,30 | +%1,06 | TWD 14,25 | TWD 14,35 | TWD 14,15 | 287,20K |
| 2026-09-16 | TWD 14,15 | +%1,07 | TWD 14,05 | TWD 14,25 | TWD 14,05 | 352,31K |
| 2026-09-15 | TWD 14,00 | +%1,08 | TWD 13,95 | TWD 14,15 | TWD 13,95 | 423,90K |
| 2026-09-14 | TWD 13,85 | -%0,36 | TWD 13,90 | TWD 13,90 | TWD 13,70 | 201,60K |
| 2026-09-11 | TWD 13,90 | %0,00 | TWD 14,00 | TWD 14,15 | TWD 13,80 | 289,30K |
| 2026-09-10 | TWD 13,90 | -%1,07 | TWD 14,05 | TWD 14,15 | TWD 13,85 | 478,18K |
| 2026-09-09 | TWD 14,05 | +%0,36 | TWD 13,90 | TWD 14,20 | TWD 13,90 | 295,30K |
| 2026-09-08 | TWD 14,00 | -%1,75 | TWD 14,25 | TWD 14,25 | TWD 13,95 | 1,04M |
| 2026-09-07 | TWD 14,25 | -%1,38 | TWD 14,50 | TWD 14,55 | TWD 14,25 | 473,10K |
| 2026-09-04 | TWD 14,45 | -%0,69 | TWD 14,65 | TWD 14,65 | TWD 14,35 | 544,80K |
| 2026-09-03 | TWD 14,55 | -%0,68 | TWD 14,80 | TWD 14,95 | TWD 14,55 | 639,00K |
| 2026-09-02 | TWD 14,65 | -%1,01 | TWD 14,80 | TWD 14,85 | TWD 14,60 | 481,81K |
| 2026-09-01 | TWD 14,80 | -%0,34 | TWD 15,00 | TWD 15,00 | TWD 14,70 | 462,53K |
| 2026-08-31 | TWD 14,85 | -%0,34 | TWD 14,90 | TWD 15,25 | TWD 14,65 | 902,00K |
| 2026-08-28 | TWD 14,90 | -%1,32 | TWD 15,10 | TWD 15,50 | TWD 14,80 | 1,13M |
| 2026-08-27 | TWD 15,10 | -%0,66 | TWD 15,15 | TWD 15,50 | TWD 15,10 | 925,33K |
| 2026-08-26 | TWD 15,20 | -%6,17 | TWD 15,75 | TWD 16,15 | TWD 15,15 | 2,06M |
| 2026-08-25 | TWD 16,20 | -%2,11 | TWD 16,55 | TWD 17,00 | TWD 15,75 | 3,83M |
| 2026-08-24 | TWD 16,55 | -%3,78 | TWD 18,45 | TWD 18,45 | TWD 16,35 | 5,70M |
| 2026-08-21 | TWD 17,20 | +%7,50 | TWD 15,90 | TWD 17,50 | TWD 15,60 | 6,91M |
| 2026-08-20 | TWD 16,00 | +%3,23 | TWD 16,30 | TWD 17,00 | TWD 15,70 | 4,26M |
| 2026-08-19 | TWD 15,50 | +%0,65 | TWD 15,40 | TWD 15,65 | TWD 15,25 | 1,81M |
| 2026-08-18 | TWD 15,40 | +%1,65 | TWD 15,15 | TWD 15,45 | TWD 15,05 | 1,35M |
| 2026-08-17 | TWD 15,15 | +%1,34 | TWD 14,95 | TWD 15,25 | TWD 14,80 | 1,03M |
| 2026-08-14 | TWD 14,95 | +%2,40 | TWD 14,45 | TWD 15,15 | TWD 14,00 | 1,75M |
| 2026-08-13 | TWD 14,60 | +%5,04 | TWD 14,00 | TWD 14,60 | TWD 14,00 | 663,10K |
| 2026-08-12 | TWD 13,90 | -%1,07 | TWD 14,05 | TWD 14,10 | TWD 13,90 | 145,70K |
| 2026-08-11 | TWD 14,05 | -%1,40 | TWD 14,25 | TWD 14,25 | TWD 13,90 | 220,30K |
| 2026-08-10 | TWD 14,25 | +%2,15 | TWD 13,95 | TWD 14,25 | TWD 13,90 | 273,70K |
| 2026-08-07 | TWD 13,95 | +%4,10 | TWD 13,50 | TWD 14,15 | TWD 13,50 | 468,11K |
| 2026-08-06 | TWD 13,40 | %0,00 | TWD 13,40 | TWD 13,50 | TWD 13,30 | 151,47K |
| 2026-08-05 | TWD 13,40 | +%0,37 | TWD 13,50 | TWD 13,50 | TWD 13,40 | 134,30K |
| 2026-08-04 | TWD 13,35 | -%0,74 | TWD 13,50 | TWD 13,50 | TWD 13,25 | 165,90K |
| 2026-08-03 | TWD 13,45 | +%0,75 | TWD 13,30 | TWD 13,45 | TWD 13,20 | 282,11K |
| 2026-07-31 | TWD 13,35 | +%1,91 | TWD 13,30 | TWD 13,55 | TWD 13,30 | 111,17K |
| 2026-07-30 | TWD 13,10 | -%2,24 | TWD 13,40 | TWD 13,50 | TWD 13,10 | 230,30K |
| 2026-07-29 | TWD 13,40 | -%1,83 | TWD 13,95 | TWD 13,95 | TWD 13,20 | 561,10K |
| 2026-07-28 | TWD 13,65 | -%1,80 | TWD 13,80 | TWD 13,85 | TWD 13,65 | 169,00K |
| 2026-07-27 | TWD 13,90 | -%2,11 | TWD 14,30 | TWD 14,30 | TWD 13,80 | 226,24K |
| 2026-07-24 | TWD 14,20 | -%0,35 | TWD 14,20 | TWD 14,30 | TWD 14,15 | 145,30K |
| 2026-07-23 | TWD 14,25 | -%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,10 | 164,00K |
| 2026-07-22 | TWD 14,30 | -%0,69 | TWD 14,55 | TWD 14,55 | TWD 14,30 | 191,16K |
| 2026-07-21 | TWD 14,40 | +%1,41 | TWD 14,20 | TWD 14,55 | TWD 14,20 | 365,20K |
| 2026-07-20 | TWD 14,20 | +%1,43 | TWD 14,40 | TWD 14,40 | TWD 13,85 | 259,02K |
| 2026-07-17 | TWD 14,00 | -%1,75 | TWD 14,45 | TWD 14,45 | TWD 13,95 | 414,64K |
| 2026-07-16 | TWD 14,25 | -%0,70 | TWD 14,35 | TWD 14,45 | TWD 14,20 | 234,02K |
| 2026-07-15 | TWD 14,35 | +%0,70 | TWD 14,30 | TWD 14,40 | TWD 14,20 | 240,50K |
| 2026-07-14 | TWD 14,25 | -%2,06 | TWD 14,75 | TWD 14,75 | TWD 14,05 | 365,00K |
| 2026-07-13 | TWD 14,55 | -%0,34 | TWD 14,80 | TWD 14,80 | TWD 14,40 | 626,12K |
| 2026-07-10 | TWD 14,60 | %0,00 | TWD 14,60 | TWD 14,60 | TWD 14,60 | 0 |
| 2026-07-09 | TWD 14,60 | +%1,74 | TWD 14,45 | TWD 14,65 | TWD 14,25 | 376,20K |
| 2026-07-08 | TWD 14,35 | +%1,06 | TWD 14,20 | TWD 14,40 | TWD 14,05 | 432,66K |
| 2026-07-07 | TWD 14,20 | -%2,07 | TWD 14,50 | TWD 14,55 | TWD 14,20 | 649,13K |
| 2026-07-06 | TWD 14,50 | +%1,40 | TWD 14,35 | TWD 14,85 | TWD 14,35 | 828,50K |
| 2026-07-03 | TWD 14,30 | +%4,00 | TWD 13,80 | TWD 14,30 | TWD 13,80 | 903,55K |
| 2026-07-02 | TWD 13,75 | +%1,10 | TWD 13,65 | TWD 13,80 | TWD 13,65 | 383,10K |
| 2026-07-01 | TWD 13,60 | -%0,37 | TWD 13,70 | TWD 13,70 | TWD 13,55 | 235,41K |
| 2026-06-30 | TWD 13,65 | +%0,74 | TWD 13,55 | TWD 13,65 | TWD 13,50 | 338,50K |
| 2026-06-29 | TWD 13,55 | +%0,74 | TWD 13,50 | TWD 13,60 | TWD 13,45 | 264,53K |
| 2026-06-26 | TWD 13,45 | -%2,18 | TWD 13,75 | TWD 13,75 | TWD 13,40 | 381,76K |
| 2026-06-25 | TWD 13,75 | %0,00 | TWD 13,80 | TWD 13,85 | TWD 13,70 | 214,80K |
| 2026-06-24 | TWD 13,75 | +%0,73 | TWD 13,65 | TWD 13,90 | TWD 13,65 | 275,38K |
| 2026-06-23 | TWD 13,65 | -%1,44 | TWD 13,80 | TWD 13,80 | TWD 13,65 | 291,55K |
| 2026-06-22 | TWD 13,85 | -%1,07 | TWD 14,00 | TWD 14,00 | TWD 13,60 | 447,94K |
| 2026-06-18 | TWD 14,00 | -%0,36 | TWD 14,10 | TWD 14,20 | TWD 13,95 | 339,38K |
| 2026-06-17 | TWD 14,05 | +%1,08 | TWD 13,85 | TWD 14,15 | TWD 13,80 | 600,26K |
| 2026-06-16 | TWD 13,90 | -%0,36 | TWD 14,00 | TWD 14,05 | TWD 13,80 | 273,16K |
| 2026-06-15 | TWD 13,95 | +%1,09 | TWD 13,90 | TWD 14,05 | TWD 13,80 | 295,95K |
| 2026-06-12 | TWD 13,80 | +%1,10 | TWD 13,70 | TWD 13,95 | TWD 13,70 | 414,80K |
| 2026-06-11 | TWD 13,65 | -%1,09 | TWD 13,70 | TWD 13,80 | TWD 13,50 | 515,26K |
| 2026-06-10 | TWD 13,80 | -%0,72 | TWD 14,05 | TWD 14,05 | TWD 13,80 | 214,63K |
| 2026-06-09 | TWD 13,90 | %0,00 | TWD 13,90 | TWD 14,10 | TWD 13,90 | 323,00K |
| 2026-06-08 | TWD 13,90 | -%1,77 | TWD 13,60 | TWD 13,95 | TWD 13,25 | 989,10K |
| 2026-06-05 | TWD 14,15 | +%1,80 | TWD 13,90 | TWD 14,30 | TWD 13,85 | 1,17M |
| 2026-06-04 | TWD 13,90 | +%0,72 | TWD 13,80 | TWD 14,05 | TWD 13,55 | 626,16K |
| 2026-06-03 | TWD 13,80 | +%1,47 | TWD 13,70 | TWD 14,00 | TWD 13,50 | 601,99K |
| 2026-06-02 | TWD 13,60 | -%0,37 | TWD 13,90 | TWD 13,90 | TWD 13,35 | 741,60K |
| 2026-06-01 | TWD 13,65 | +%5,00 | TWD 13,00 | TWD 13,65 | TWD 12,95 | 1,11M |
| 2026-05-29 | TWD 13,00 | -%0,38 | TWD 13,05 | TWD 13,05 | TWD 12,90 | 340,70K |
| 2026-05-28 | TWD 13,05 | +%0,77 | TWD 13,00 | TWD 13,05 | TWD 12,80 | 530,21K |
| 2026-05-27 | TWD 12,95 | +%0,39 | TWD 12,90 | TWD 13,00 | TWD 12,65 | 679,40K |