Eva Airways Corporation 2618
TWSE · Tayvan · Ulaştırma
TWD 42,20-0,65 (-%1,52)
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 42,20 | -%1,52 | TWD 42,40 | TWD 42,70 | TWD 41,85 | 17,51M |
| 2026-09-30 | TWD 42,85 | +%3,25 | TWD 41,95 | TWD 43,15 | TWD 41,85 | 27,44M |
| 2026-09-29 | TWD 41,50 | -%1,19 | TWD 42,00 | TWD 42,00 | TWD 41,45 | 14,29M |
| 2026-09-24 | TWD 42,00 | -%1,98 | TWD 42,35 | TWD 42,35 | TWD 41,50 | 20,26M |
| 2026-09-23 | TWD 42,85 | +%0,82 | TWD 42,85 | TWD 43,20 | TWD 42,45 | 37,85M |
| 2026-09-22 | TWD 42,50 | +%1,31 | TWD 42,20 | TWD 42,50 | TWD 41,75 | 18,21M |
| 2026-09-21 | TWD 41,95 | +%0,48 | TWD 41,95 | TWD 42,20 | TWD 41,50 | 7,59M |
| 2026-09-18 | TWD 41,75 | -%0,71 | TWD 42,05 | TWD 42,10 | TWD 41,20 | 33,58M |
| 2026-09-17 | TWD 42,05 | +%1,82 | TWD 41,35 | TWD 42,25 | TWD 41,20 | 14,67M |
| 2026-09-16 | TWD 41,30 | +%0,24 | TWD 41,40 | TWD 41,55 | TWD 41,00 | 10,93M |
| 2026-09-15 | TWD 41,20 | -%2,02 | TWD 42,20 | TWD 42,25 | TWD 40,85 | 20,19M |
| 2026-09-14 | TWD 42,05 | -%0,71 | TWD 42,10 | TWD 42,35 | TWD 41,65 | 10,75M |
| 2026-09-11 | TWD 42,35 | +%1,32 | TWD 41,55 | TWD 42,45 | TWD 41,55 | 17,01M |
| 2026-09-10 | TWD 41,80 | -%1,76 | TWD 42,40 | TWD 42,40 | TWD 41,65 | 11,93M |
| 2026-09-09 | TWD 42,55 | +%0,24 | TWD 42,45 | TWD 42,70 | TWD 42,20 | 11,52M |
| 2026-09-08 | TWD 42,45 | +%0,83 | TWD 42,05 | TWD 42,45 | TWD 41,80 | 10,20M |
| 2026-09-07 | TWD 42,10 | -%0,94 | TWD 42,80 | TWD 42,80 | TWD 41,80 | 12,88M |
| 2026-09-04 | TWD 42,50 | -%0,70 | TWD 42,75 | TWD 42,75 | TWD 42,10 | 9,97M |
| 2026-09-03 | TWD 42,80 | +%1,54 | TWD 42,45 | TWD 42,95 | TWD 42,15 | 26,33M |
| 2026-09-02 | TWD 42,15 | -%0,59 | TWD 42,15 | TWD 42,30 | TWD 41,70 | 18,11M |
| 2026-09-01 | TWD 42,40 | +%0,95 | TWD 41,55 | TWD 42,40 | TWD 41,50 | 18,71M |
| 2026-08-31 | TWD 42,00 | +%0,48 | TWD 41,75 | TWD 42,05 | TWD 41,45 | 20,92M |
| 2026-08-28 | TWD 41,80 | -%2,22 | TWD 42,60 | TWD 42,60 | TWD 41,60 | 20,46M |
| 2026-08-27 | TWD 42,75 | -%0,58 | TWD 43,50 | TWD 43,50 | TWD 42,50 | 24,83M |
| 2026-08-26 | TWD 43,00 | +%1,90 | TWD 42,85 | TWD 43,40 | TWD 42,80 | 28,37M |
| 2026-08-25 | TWD 42,20 | -%1,06 | TWD 42,65 | TWD 42,75 | TWD 42,00 | 11,36M |
| 2026-08-24 | TWD 42,65 | +%0,12 | TWD 42,65 | TWD 43,60 | TWD 42,55 | 20,14M |
| 2026-08-21 | TWD 42,60 | +%0,83 | TWD 42,00 | TWD 42,60 | TWD 41,60 | 26,44M |
| 2026-08-20 | TWD 42,25 | +%1,56 | TWD 42,05 | TWD 42,50 | TWD 41,80 | 24,81M |
| 2026-08-19 | TWD 41,60 | -%0,72 | TWD 41,75 | TWD 41,85 | TWD 41,05 | 17,62M |
| 2026-08-18 | TWD 41,90 | +%0,24 | TWD 41,45 | TWD 42,30 | TWD 41,40 | 28,93M |
| 2026-08-17 | TWD 41,80 | +%4,76 | TWD 40,05 | TWD 41,80 | TWD 39,90 | 45,68M |
| 2026-08-14 | TWD 39,90 | -%2,68 | TWD 40,65 | TWD 40,65 | TWD 39,20 | 55,18M |
| 2026-08-13 | TWD 41,00 | -%2,73 | TWD 41,90 | TWD 41,95 | TWD 40,80 | 32,27M |
| 2026-08-12 | TWD 42,15 | +%0,96 | TWD 41,90 | TWD 42,60 | TWD 41,45 | 22,09M |
| 2026-08-11 | TWD 41,75 | -%2,11 | TWD 42,00 | TWD 42,15 | TWD 41,20 | 36,43M |
| 2026-08-10 | TWD 42,65 | -%3,94 | TWD 43,00 | TWD 43,00 | TWD 41,50 | 40,11M |
| 2026-08-07 | TWD 44,40 | +%2,66 | TWD 43,20 | TWD 44,60 | TWD 42,80 | 37,17M |
| 2026-08-06 | TWD 43,25 | -%1,26 | TWD 43,70 | TWD 43,95 | TWD 43,10 | 19,93M |
| 2026-08-05 | TWD 43,80 | %0,00 | TWD 44,00 | TWD 44,55 | TWD 43,55 | 44,98M |
| 2026-08-04 | TWD 43,80 | +%0,23 | TWD 42,85 | TWD 44,15 | TWD 42,00 | 49,49M |
| 2026-08-03 | TWD 43,70 | +%0,92 | TWD 43,30 | TWD 43,80 | TWD 42,90 | 40,19M |
| 2026-07-31 | TWD 43,30 | +%3,71 | TWD 42,50 | TWD 43,85 | TWD 42,30 | 68,78M |
| 2026-07-30 | TWD 41,75 | +%0,72 | TWD 41,60 | TWD 41,85 | TWD 41,05 | 52,79M |
| 2026-07-29 | TWD 41,45 | -%3,04 | TWD 43,00 | TWD 43,40 | TWD 40,75 | 47,29M |
| 2026-07-28 | TWD 42,75 | +%1,91 | TWD 41,65 | TWD 42,95 | TWD 41,50 | 71,83M |
| 2026-07-27 | TWD 41,95 | +%3,07 | TWD 41,50 | TWD 42,15 | TWD 41,30 | 48,59M |
| 2026-07-24 | TWD 40,70 | -%0,37 | TWD 40,35 | TWD 40,75 | TWD 40,10 | 31,26M |
| 2026-07-23 | TWD 40,85 | -%2,97 | TWD 42,30 | TWD 42,30 | TWD 40,35 | 38,15M |
| 2026-07-22 | TWD 42,10 | -%0,47 | TWD 42,60 | TWD 43,65 | TWD 41,95 | 39,11M |
| 2026-07-21 | TWD 42,30 | +%2,67 | TWD 41,90 | TWD 42,50 | TWD 41,80 | 34,61M |
| 2026-07-20 | TWD 41,20 | %0,00 | TWD 41,65 | TWD 41,90 | TWD 40,75 | 37,11M |
| 2026-07-17 | TWD 41,20 | -%1,67 | TWD 41,70 | TWD 42,10 | TWD 41,15 | 37,70M |
| 2026-07-16 | TWD 41,90 | -%0,59 | TWD 42,15 | TWD 42,65 | TWD 41,65 | 26,85M |
| 2026-07-15 | TWD 42,15 | +%3,31 | TWD 41,30 | TWD 42,20 | TWD 40,65 | 52,00M |
| 2026-07-14 | TWD 40,80 | +%0,12 | TWD 40,50 | TWD 41,05 | TWD 39,90 | 81,34M |
| 2026-07-13 | TWD 40,75 | +%2,90 | TWD 40,00 | TWD 41,25 | TWD 39,80 | 92,17M |
| 2026-07-10 | TWD 39,60 | %0,00 | TWD 39,60 | TWD 39,60 | TWD 39,60 | 0 |
| 2026-07-09 | TWD 39,60 | -%0,63 | TWD 40,00 | TWD 40,00 | TWD 38,75 | 72,00M |
| 2026-07-08 | TWD 39,85 | -%6,01 | TWD 40,00 | TWD 41,95 | TWD 39,20 | 110,51M |
| 2026-07-07 | TWD 42,40 | -%2,64 | TWD 43,50 | TWD 43,50 | TWD 42,00 | 66,12M |
| 2026-07-06 | TWD 43,55 | -%0,68 | TWD 44,00 | TWD 44,05 | TWD 43,45 | 40,88M |
| 2026-07-03 | TWD 43,85 | -%0,11 | TWD 44,00 | TWD 44,30 | TWD 43,40 | 38,93M |
| 2026-07-02 | TWD 43,90 | %0,00 | TWD 44,00 | TWD 44,10 | TWD 43,15 | 30,08M |
| 2026-07-01 | TWD 43,90 | -%2,23 | TWD 45,00 | TWD 45,00 | TWD 43,30 | 58,97M |
| 2026-06-30 | TWD 44,90 | +%2,28 | TWD 44,10 | TWD 44,90 | TWD 43,80 | 62,62M |
| 2026-06-29 | TWD 43,90 | +%0,23 | TWD 44,65 | TWD 45,00 | TWD 43,65 | 43,84M |
| 2026-06-26 | TWD 43,80 | -%1,57 | TWD 44,45 | TWD 44,85 | TWD 43,55 | 46,06M |
| 2026-06-25 | TWD 44,50 | +%1,14 | TWD 44,60 | TWD 45,65 | TWD 44,15 | 69,39M |
| 2026-06-24 | TWD 44,00 | +%2,44 | TWD 42,95 | TWD 44,80 | TWD 42,55 | 89,22M |
| 2026-06-23 | TWD 42,95 | +%3,12 | TWD 41,95 | TWD 43,10 | TWD 41,50 | 87,05M |
| 2026-06-22 | TWD 41,65 | -%2,12 | TWD 41,90 | TWD 42,00 | TWD 40,70 | 53,86M |
| 2026-06-18 | TWD 42,55 | %0,00 | TWD 43,30 | TWD 43,70 | TWD 42,25 | 65,13M |
| 2026-06-17 | TWD 42,55 | +%7,04 | TWD 40,35 | TWD 43,30 | TWD 40,05 | 191,43M |
| 2026-06-16 | TWD 39,75 | -%0,50 | TWD 40,20 | TWD 40,50 | TWD 39,30 | 43,05M |
| 2026-06-15 | TWD 39,95 | +%3,23 | TWD 40,00 | TWD 40,45 | TWD 39,40 | 78,07M |
| 2026-06-12 | TWD 38,70 | +%2,65 | TWD 38,10 | TWD 39,40 | TWD 38,05 | 75,36M |
| 2026-06-11 | TWD 37,70 | +%1,21 | TWD 37,00 | TWD 37,80 | TWD 36,75 | 41,82M |
| 2026-06-10 | TWD 37,25 | +%0,68 | TWD 37,00 | TWD 37,75 | TWD 36,90 | 42,18M |
| 2026-06-09 | TWD 37,00 | +%1,65 | TWD 36,35 | TWD 37,35 | TWD 36,35 | 37,13M |
| 2026-06-08 | TWD 36,40 | -%3,45 | TWD 36,25 | TWD 36,60 | TWD 35,85 | 52,58M |
| 2026-06-05 | TWD 37,70 | -%0,53 | TWD 37,95 | TWD 38,10 | TWD 37,35 | 39,29M |
| 2026-06-04 | TWD 37,90 | +%0,53 | TWD 37,55 | TWD 38,40 | TWD 37,30 | 59,00M |
| 2026-06-03 | TWD 37,70 | +%1,21 | TWD 37,80 | TWD 38,45 | TWD 37,30 | 80,88M |
| 2026-06-02 | TWD 37,25 | -%1,19 | TWD 37,40 | TWD 37,80 | TWD 36,65 | 84,24M |
| 2026-06-01 | TWD 37,70 | +%4,58 | TWD 36,45 | TWD 37,85 | TWD 36,30 | 80,13M |
| 2026-05-29 | TWD 36,05 | +%2,12 | TWD 35,95 | TWD 36,70 | TWD 35,65 | 122,73M |
| 2026-05-28 | TWD 35,30 | +%1,44 | TWD 35,50 | TWD 36,25 | TWD 35,30 | 86,10M |
| 2026-05-27 | TWD 34,80 | -%1,14 | TWD 35,20 | TWD 35,45 | TWD 34,80 | 67,20M |
| 2026-05-26 | TWD 35,20 | -%0,71 | TWD 35,80 | TWD 36,05 | TWD 35,20 | 66,74M |