Taiwan Navigation Co., Ltd. 2617
TWSE · Tayvan · Ulaştırma
TWD 31,05-0,05 (-%0,16)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 31,10 | -%1,11 | TWD 31,45 | TWD 31,45 | TWD 30,90 | 786,11K |
| 2026-09-30 | TWD 31,45 | +%0,64 | TWD 31,10 | TWD 31,50 | TWD 31,10 | 564,00K |
| 2026-09-29 | TWD 31,25 | -%4,73 | TWD 32,90 | TWD 32,90 | TWD 31,10 | 2,29M |
| 2026-09-24 | TWD 32,80 | -%0,15 | TWD 32,75 | TWD 33,00 | TWD 32,55 | 573,10K |
| 2026-09-23 | TWD 32,85 | -%0,76 | TWD 32,90 | TWD 33,10 | TWD 32,75 | 551,01K |
| 2026-09-22 | TWD 33,10 | -%0,60 | TWD 33,30 | TWD 33,35 | TWD 32,95 | 579,22K |
| 2026-09-21 | TWD 33,30 | +%1,06 | TWD 32,75 | TWD 33,35 | TWD 32,60 | 1,50M |
| 2026-09-18 | TWD 32,95 | -%0,45 | TWD 33,10 | TWD 33,30 | TWD 32,60 | 963,15K |
| 2026-09-17 | TWD 33,10 | +%2,00 | TWD 32,40 | TWD 33,40 | TWD 32,15 | 1,75M |
| 2026-09-16 | TWD 32,45 | +%0,15 | TWD 32,40 | TWD 33,30 | TWD 32,30 | 1,53M |
| 2026-09-15 | TWD 32,40 | -%1,97 | TWD 33,05 | TWD 33,05 | TWD 32,30 | 1,45M |
| 2026-09-14 | TWD 33,05 | -%1,78 | TWD 33,70 | TWD 33,85 | TWD 32,60 | 1,91M |
| 2026-09-11 | TWD 33,65 | +%0,60 | TWD 33,45 | TWD 34,75 | TWD 33,35 | 5,76M |
| 2026-09-10 | TWD 33,45 | +%0,15 | TWD 33,45 | TWD 34,10 | TWD 33,05 | 3,32M |
| 2026-09-09 | TWD 33,40 | +%3,25 | TWD 32,05 | TWD 33,60 | TWD 31,95 | 3,51M |
| 2026-09-08 | TWD 32,35 | -%1,67 | TWD 32,90 | TWD 32,90 | TWD 32,20 | 1,23M |
| 2026-09-07 | TWD 32,90 | +%1,39 | TWD 32,75 | TWD 33,15 | TWD 32,20 | 3,59M |
| 2026-09-04 | TWD 32,45 | +%0,46 | TWD 32,80 | TWD 32,95 | TWD 32,00 | 2,53M |
| 2026-09-03 | TWD 32,30 | +%3,36 | TWD 32,40 | TWD 32,90 | TWD 31,95 | 5,08M |
| 2026-09-02 | TWD 31,25 | +%0,16 | TWD 31,10 | TWD 31,40 | TWD 31,05 | 747,19K |
| 2026-09-01 | TWD 31,20 | +%0,81 | TWD 30,90 | TWD 31,35 | TWD 30,80 | 1,24M |
| 2026-08-31 | TWD 30,95 | +%1,64 | TWD 30,45 | TWD 31,30 | TWD 30,40 | 1,05M |
| 2026-08-28 | TWD 30,45 | -%2,72 | TWD 31,45 | TWD 31,50 | TWD 30,30 | 1,62M |
| 2026-08-27 | TWD 31,30 | +%1,46 | TWD 30,85 | TWD 31,35 | TWD 30,80 | 1,30M |
| 2026-08-26 | TWD 30,85 | -%3,14 | TWD 31,90 | TWD 32,85 | TWD 30,65 | 3,20M |
| 2026-08-25 | TWD 31,85 | +%0,31 | TWD 31,90 | TWD 33,00 | TWD 31,50 | 4,92M |
| 2026-08-24 | TWD 31,75 | -%0,16 | TWD 32,20 | TWD 32,65 | TWD 31,50 | 2,98M |
| 2026-08-21 | TWD 31,80 | +%2,75 | TWD 31,00 | TWD 31,95 | TWD 30,90 | 4,37M |
| 2026-08-20 | TWD 30,95 | +%0,16 | TWD 30,95 | TWD 31,50 | TWD 30,50 | 3,78M |
| 2026-08-19 | TWD 30,90 | +%3,52 | TWD 29,80 | TWD 31,20 | TWD 29,55 | 4,62M |
| 2026-08-18 | TWD 29,85 | +%2,58 | TWD 29,40 | TWD 30,15 | TWD 29,40 | 2,27M |
| 2026-08-17 | TWD 29,10 | +%1,22 | TWD 28,70 | TWD 29,30 | TWD 28,70 | 707,17K |
| 2026-08-14 | TWD 28,75 | -%0,17 | TWD 28,65 | TWD 28,85 | TWD 28,55 | 603,00K |
| 2026-08-13 | TWD 28,80 | -%0,69 | TWD 29,30 | TWD 29,30 | TWD 28,70 | 768,10K |
| 2026-08-12 | TWD 29,00 | -%0,68 | TWD 29,40 | TWD 29,45 | TWD 28,95 | 919,18K |
| 2026-08-11 | TWD 29,20 | -%0,34 | TWD 29,20 | TWD 29,40 | TWD 28,95 | 1,24M |
| 2026-08-10 | TWD 29,30 | +%1,38 | TWD 29,00 | TWD 29,30 | TWD 28,55 | 820,82K |
| 2026-08-07 | TWD 28,90 | -%0,69 | TWD 29,20 | TWD 29,20 | TWD 28,55 | 901,00K |
| 2026-08-06 | TWD 29,10 | +%0,69 | TWD 28,80 | TWD 29,15 | TWD 28,75 | 519,20K |
| 2026-08-05 | TWD 28,90 | +%1,76 | TWD 28,40 | TWD 29,10 | TWD 28,40 | 725,00K |
| 2026-08-04 | TWD 28,40 | -%0,53 | TWD 28,25 | TWD 28,45 | TWD 28,10 | 620,00K |
| 2026-08-03 | TWD 28,55 | +%0,35 | TWD 28,45 | TWD 28,75 | TWD 28,25 | 565,10K |
| 2026-07-31 | TWD 28,45 | +%1,25 | TWD 28,35 | TWD 28,90 | TWD 28,35 | 511,02K |
| 2026-07-30 | TWD 28,10 | -%1,23 | TWD 28,50 | TWD 28,50 | TWD 28,00 | 348,00K |
| 2026-07-29 | TWD 28,45 | -%0,18 | TWD 28,75 | TWD 28,80 | TWD 27,85 | 989,00K |
| 2026-07-28 | TWD 28,50 | -%1,04 | TWD 28,55 | TWD 28,70 | TWD 28,35 | 701,00K |
| 2026-07-27 | TWD 28,80 | -%1,37 | TWD 29,30 | TWD 29,30 | TWD 28,70 | 566,00K |
| 2026-07-24 | TWD 29,20 | +%0,52 | TWD 29,10 | TWD 29,25 | TWD 29,05 | 659,00K |
| 2026-07-23 | TWD 29,05 | -%0,68 | TWD 29,45 | TWD 29,45 | TWD 29,00 | 500,00K |
| 2026-07-22 | TWD 29,25 | +%0,34 | TWD 29,00 | TWD 29,50 | TWD 29,00 | 707,14K |
| 2026-07-21 | TWD 29,15 | +%1,75 | TWD 28,80 | TWD 29,25 | TWD 28,80 | 730,26K |
| 2026-07-20 | TWD 28,65 | +%0,70 | TWD 28,75 | TWD 28,85 | TWD 28,30 | 960,40K |
| 2026-07-17 | TWD 28,45 | -%1,90 | TWD 28,85 | TWD 28,95 | TWD 28,30 | 896,00K |
| 2026-07-16 | TWD 29,00 | +%0,17 | TWD 28,75 | TWD 29,15 | TWD 28,70 | 454,10K |
| 2026-07-15 | TWD 28,95 | -%3,50 | TWD 28,60 | TWD 29,00 | TWD 28,40 | 899,00K |
| 2026-07-14 | TWD 30,00 | -%0,33 | TWD 30,20 | TWD 30,40 | TWD 29,65 | 1,63M |
| 2026-07-13 | TWD 30,10 | -%1,31 | TWD 30,55 | TWD 30,70 | TWD 30,10 | 1,05M |
| 2026-07-10 | TWD 30,50 | %0,00 | TWD 30,50 | TWD 30,50 | TWD 30,50 | 0 |
| 2026-07-09 | TWD 30,50 | +%0,16 | TWD 30,50 | TWD 30,60 | TWD 30,30 | 565,00K |
| 2026-07-08 | TWD 30,45 | -%0,16 | TWD 30,75 | TWD 30,75 | TWD 30,40 | 804,00K |
| 2026-07-07 | TWD 30,50 | -%0,97 | TWD 31,00 | TWD 31,00 | TWD 30,30 | 783,14K |
| 2026-07-06 | TWD 30,80 | +%0,98 | TWD 30,75 | TWD 31,05 | TWD 30,70 | 947,06K |
| 2026-07-03 | TWD 30,50 | +%1,84 | TWD 29,80 | TWD 30,70 | TWD 29,80 | 1,27M |
| 2026-07-02 | TWD 29,95 | +%1,01 | TWD 29,75 | TWD 29,95 | TWD 29,45 | 713,41K |
| 2026-07-01 | TWD 29,65 | -%0,17 | TWD 29,60 | TWD 29,70 | TWD 29,35 | 406,60K |
| 2026-06-30 | TWD 29,70 | +%0,85 | TWD 29,50 | TWD 29,70 | TWD 29,35 | 388,00K |
| 2026-06-29 | TWD 29,45 | +%1,03 | TWD 29,15 | TWD 29,45 | TWD 29,15 | 396,00K |
| 2026-06-26 | TWD 29,15 | -%2,67 | TWD 29,80 | TWD 29,85 | TWD 29,15 | 1,43M |
| 2026-06-25 | TWD 29,95 | +%0,34 | TWD 30,25 | TWD 30,25 | TWD 29,85 | 585,44K |
| 2026-06-24 | TWD 29,85 | -%0,33 | TWD 30,05 | TWD 30,10 | TWD 29,75 | 505,00K |
| 2026-06-23 | TWD 29,95 | -%0,33 | TWD 30,10 | TWD 30,15 | TWD 29,80 | 625,00K |
| 2026-06-22 | TWD 30,05 | +%0,67 | TWD 30,00 | TWD 30,15 | TWD 29,75 | 899,80K |
| 2026-06-18 | TWD 29,85 | -%1,00 | TWD 30,20 | TWD 30,40 | TWD 29,80 | 982,00K |
| 2026-06-17 | TWD 30,15 | -%0,17 | TWD 29,85 | TWD 30,40 | TWD 29,80 | 840,30K |
| 2026-06-16 | TWD 30,20 | -%0,17 | TWD 30,50 | TWD 30,55 | TWD 30,10 | 637,10K |
| 2026-06-15 | TWD 30,25 | +%0,83 | TWD 30,40 | TWD 30,55 | TWD 30,20 | 952,00K |
| 2026-06-12 | TWD 30,00 | +%1,35 | TWD 29,60 | TWD 30,15 | TWD 29,60 | 1,12M |
| 2026-06-11 | TWD 29,60 | -%0,17 | TWD 29,50 | TWD 29,65 | TWD 29,30 | 509,26K |
| 2026-06-10 | TWD 29,65 | %0,00 | TWD 29,65 | TWD 29,75 | TWD 29,50 | 883,05K |
| 2026-06-09 | TWD 29,65 | +%1,72 | TWD 29,50 | TWD 29,80 | TWD 29,50 | 706,27K |
| 2026-06-08 | TWD 29,15 | -%1,52 | TWD 28,65 | TWD 29,30 | TWD 28,55 | 694,00K |
| 2026-06-05 | TWD 29,60 | +%0,17 | TWD 29,50 | TWD 29,80 | TWD 29,40 | 866,00K |
| 2026-06-04 | TWD 29,55 | -%0,51 | TWD 29,70 | TWD 29,70 | TWD 29,45 | 591,10K |
| 2026-06-03 | TWD 29,70 | +%0,68 | TWD 29,65 | TWD 29,75 | TWD 29,25 | 811,01K |
| 2026-06-02 | TWD 29,50 | -%0,51 | TWD 29,70 | TWD 29,70 | TWD 29,15 | 923,00K |
| 2026-06-01 | TWD 29,65 | +%2,42 | TWD 28,95 | TWD 29,70 | TWD 28,95 | 1,67M |
| 2026-05-29 | TWD 28,95 | +%0,52 | TWD 29,10 | TWD 29,20 | TWD 28,90 | 673,60K |
| 2026-05-28 | TWD 28,80 | %0,00 | TWD 28,80 | TWD 29,05 | TWD 28,75 | 743,01K |
| 2026-05-27 | TWD 28,80 | -%0,69 | TWD 29,15 | TWD 29,15 | TWD 28,75 | 864,22K |
| 2026-05-26 | TWD 29,00 | -%0,34 | TWD 29,00 | TWD 29,30 | TWD 28,90 | 672,05K |