Taiwan High Speed Rail Corporation 2633
TWSE · Tayvan · Ulaştırma
TWD 25,80+0,15 (+%0,58)
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 25,80 | +%0,58 | TWD 25,70 | TWD 25,80 | TWD 25,60 | 2,92M |
| 2026-09-30 | TWD 25,65 | +%0,79 | TWD 25,60 | TWD 25,90 | TWD 25,55 | 3,36M |
| 2026-09-29 | TWD 25,45 | -%0,39 | TWD 25,70 | TWD 25,80 | TWD 25,45 | 6,20M |
| 2026-09-24 | TWD 25,55 | -%0,20 | TWD 25,55 | TWD 25,60 | TWD 25,50 |
| 3,44M |
| 2026-09-23 | TWD 25,60 | %0,00 | TWD 25,70 | TWD 25,75 | TWD 25,55 | 3,02M |
| 2026-09-22 | TWD 25,60 | -%0,39 | TWD 25,85 | TWD 25,85 | TWD 25,55 | 5,65M |
| 2026-09-21 | TWD 25,70 | -%0,19 | TWD 25,75 | TWD 25,80 | TWD 25,65 | 3,54M |
| 2026-09-18 | TWD 25,75 | -%1,15 | TWD 25,95 | TWD 26,00 | TWD 25,70 | 17,81M |
| 2026-09-17 | TWD 26,05 | +%0,39 | TWD 25,95 | TWD 26,05 | TWD 25,90 | 3,49M |
| 2026-09-16 | TWD 25,95 | +%0,39 | TWD 25,95 | TWD 26,10 | TWD 25,85 | 4,82M |
| 2026-09-15 | TWD 25,85 | -%0,58 | TWD 25,90 | TWD 26,00 | TWD 25,85 | 4,18M |
| 2026-09-14 | TWD 26,00 | -%0,19 | TWD 25,95 | TWD 26,10 | TWD 25,95 | 2,51M |
| 2026-09-11 | TWD 26,05 | +%0,19 | TWD 25,85 | TWD 26,15 | TWD 25,85 | 3,72M |
| 2026-09-10 | TWD 26,00 | -%0,38 | TWD 26,00 | TWD 26,10 | TWD 25,95 | 2,42M |
| 2026-09-09 | TWD 26,10 | %0,00 | TWD 26,00 | TWD 26,10 | TWD 26,00 | 1,90M |
| 2026-09-08 | TWD 26,10 | +%0,38 | TWD 26,00 | TWD 26,20 | TWD 25,95 | 2,67M |
| 2026-09-07 | TWD 26,00 | -%0,38 | TWD 26,10 | TWD 26,15 | TWD 25,95 | 5,28M |
| 2026-09-04 | TWD 26,10 | -%0,38 | TWD 26,20 | TWD 26,25 | TWD 26,00 | 3,70M |
| 2026-09-03 | TWD 26,20 | %0,00 | TWD 26,10 | TWD 26,30 | TWD 26,10 | 3,11M |
| 2026-09-02 | TWD 26,20 | -%0,19 | TWD 26,20 | TWD 26,25 | TWD 26,05 | 1,87M |
| 2026-09-01 | TWD 26,25 | +%0,96 | TWD 25,90 | TWD 26,30 | TWD 25,90 | 3,02M |
| 2026-08-31 | TWD 26,00 | -%0,95 | TWD 26,25 | TWD 26,25 | TWD 26,00 | 5,26M |
| 2026-08-28 | TWD 26,25 | -%0,38 | TWD 26,30 | TWD 26,35 | TWD 26,15 | 2,40M |
| 2026-08-27 | TWD 26,35 | %0,00 | TWD 26,35 | TWD 26,45 | TWD 26,25 | 2,26M |
| 2026-08-26 | TWD 26,35 | +%0,19 | TWD 26,25 | TWD 26,35 | TWD 26,15 | 2,42M |
| 2026-08-25 | TWD 26,30 | +%0,38 | TWD 26,10 | TWD 26,30 | TWD 26,05 | 2,49M |
| 2026-08-24 | TWD 26,20 | +%0,19 | TWD 26,10 | TWD 26,20 | TWD 26,00 | 1,45M |
| 2026-08-21 | TWD 26,15 | +%0,58 | TWD 25,95 | TWD 26,20 | TWD 25,95 | 2,94M |
| 2026-08-20 | TWD 26,00 | +%0,39 | TWD 25,90 | TWD 26,15 | TWD 25,90 | 2,56M |
| 2026-08-19 | TWD 25,90 | %0,00 | TWD 25,90 | TWD 26,10 | TWD 25,80 | 2,69M |
| 2026-08-18 | TWD 25,90 | -%0,38 | TWD 25,95 | TWD 26,10 | TWD 25,90 | 2,95M |
| 2026-08-17 | TWD 26,00 | +%0,39 | TWD 26,00 | TWD 26,20 | TWD 25,95 | 5,44M |
| 2026-08-14 | TWD 25,90 | -%0,19 | TWD 25,95 | TWD 25,95 | TWD 25,80 | 4,15M |
| 2026-08-13 | TWD 25,95 | +%0,58 | TWD 25,85 | TWD 25,95 | TWD 25,70 | 4,99M |
| 2026-08-12 | TWD 25,80 | +%0,39 | TWD 25,80 | TWD 25,85 | TWD 25,75 | 3,20M |
| 2026-08-11 | TWD 25,70 | -%0,77 | TWD 25,75 | TWD 25,90 | TWD 25,60 | 6,99M |
| 2026-08-10 | TWD 25,90 | +%0,39 | TWD 26,00 | TWD 26,00 | TWD 25,65 | 4,56M |
| 2026-08-07 | TWD 25,80 | %0,00 | TWD 25,85 | TWD 25,95 | TWD 25,80 | 2,77M |
| 2026-08-06 | TWD 25,80 | -%0,39 | TWD 25,70 | TWD 25,85 | TWD 25,70 | 4,25M |
| 2026-08-05 | TWD 25,90 | +%0,58 | TWD 25,70 | TWD 25,90 | TWD 25,70 | 4,62M |
| 2026-08-04 | TWD 25,75 | -%0,58 | TWD 25,80 | TWD 25,90 | TWD 25,65 | 6,03M |
| 2026-08-03 | TWD 25,90 | -%0,58 | TWD 26,00 | TWD 26,15 | TWD 25,90 | 6,40M |
| 2026-07-31 | TWD 26,05 | -%0,95 | TWD 26,35 | TWD 26,60 | TWD 26,05 | 6,66M |
| 2026-07-30 | TWD 26,30 | +%0,96 | TWD 26,20 | TWD 26,35 | TWD 26,00 | 9,40M |
| 2026-07-29 | TWD 26,05 | +%0,19 | TWD 26,10 | TWD 26,25 | TWD 25,70 | 8,50M |
| 2026-07-28 | TWD 26,00 | -%0,19 | TWD 25,90 | TWD 26,10 | TWD 25,85 | 3,23M |
| 2026-07-27 | TWD 26,05 | %0,00 | TWD 26,00 | TWD 26,15 | TWD 25,95 | 2,78M |
| 2026-07-24 | TWD 26,05 | +%0,39 | TWD 25,85 | TWD 26,15 | TWD 25,85 | 5,48M |
| 2026-07-23 | TWD 25,95 | %0,00 | TWD 26,10 | TWD 26,10 | TWD 25,85 | 3,81M |
| 2026-07-22 | TWD 25,95 | -%0,57 | TWD 26,00 | TWD 26,15 | TWD 25,80 | 4,66M |
| 2026-07-21 | TWD 26,10 | +%0,97 | TWD 25,90 | TWD 26,25 | TWD 25,85 | 4,00M |
| 2026-07-20 | TWD 25,85 | -%0,39 | TWD 26,30 | TWD 26,35 | TWD 25,80 | 4,13M |
| 2026-07-17 | TWD 25,95 | -%0,76 | TWD 26,00 | TWD 26,25 | TWD 25,80 | 6,43M |
| 2026-07-16 | TWD 26,15 | +%0,77 | TWD 25,95 | TWD 26,15 | TWD 25,90 | 3,90M |
| 2026-07-15 | TWD 25,95 | +%1,76 | TWD 25,50 | TWD 26,05 | TWD 25,45 | 6,93M |
| 2026-07-14 | TWD 25,50 | -%3,59 | TWD 25,55 | TWD 25,60 | TWD 25,20 | 18,78M |
| 2026-07-13 | TWD 26,45 | -%0,94 | TWD 26,75 | TWD 26,85 | TWD 26,40 | 14,76M |
| 2026-07-10 | TWD 26,70 | %0,00 | TWD 26,70 | TWD 26,70 | TWD 26,70 | 0 |
| 2026-07-09 | TWD 26,70 | +%0,38 | TWD 26,60 | TWD 26,70 | TWD 26,50 | 5,33M |
| 2026-07-08 | TWD 26,60 | +%0,76 | TWD 26,40 | TWD 26,75 | TWD 26,35 | 5,01M |
| 2026-07-07 | TWD 26,40 | -%0,75 | TWD 26,60 | TWD 26,70 | TWD 26,30 | 6,66M |
| 2026-07-06 | TWD 26,60 | -%0,75 | TWD 26,80 | TWD 26,90 | TWD 26,60 | 5,30M |
| 2026-07-03 | TWD 26,80 | +%1,52 | TWD 26,20 | TWD 26,85 | TWD 26,20 | 8,09M |
| 2026-07-02 | TWD 26,40 | -%0,38 | TWD 26,35 | TWD 26,50 | TWD 26,20 | 6,13M |
| 2026-07-01 | TWD 26,50 | %0,00 | TWD 26,50 | TWD 26,60 | TWD 26,15 | 10,23M |
| 2026-06-30 | TWD 26,50 | %0,00 | TWD 26,50 | TWD 26,65 | TWD 26,35 | 13,43M |
| 2026-06-29 | TWD 26,50 | +%1,73 | TWD 26,35 | TWD 26,50 | TWD 26,05 | 12,78M |
| 2026-06-26 | TWD 26,05 | -%0,76 | TWD 26,20 | TWD 26,40 | TWD 26,05 | 16,63M |
| 2026-06-25 | TWD 26,25 | +%1,16 | TWD 26,05 | TWD 26,75 | TWD 26,00 | 21,08M |
| 2026-06-24 | TWD 25,95 | +%0,78 | TWD 25,70 | TWD 26,05 | TWD 25,65 | 18,09M |
| 2026-06-23 | TWD 25,75 | -%0,77 | TWD 25,95 | TWD 26,10 | TWD 25,70 | 16,41M |
| 2026-06-22 | TWD 25,95 | -%0,76 | TWD 26,20 | TWD 26,30 | TWD 25,90 | 18,53M |
| 2026-06-18 | TWD 26,15 | %0,00 | TWD 26,15 | TWD 26,45 | TWD 26,15 | 17,99M |
| 2026-06-17 | TWD 26,15 | %0,00 | TWD 26,15 | TWD 26,60 | TWD 26,00 | 16,07M |
| 2026-06-16 | TWD 26,15 | +%2,35 | TWD 25,65 | TWD 26,25 | TWD 25,55 | 17,78M |
| 2026-06-15 | TWD 25,55 | +%0,39 | TWD 25,70 | TWD 25,70 | TWD 25,50 | 5,50M |
| 2026-06-12 | TWD 25,45 | +%0,39 | TWD 25,40 | TWD 25,60 | TWD 25,35 | 4,34M |
| 2026-06-11 | TWD 25,35 | -%1,74 | TWD 25,80 | TWD 25,80 | TWD 25,30 | 8,28M |
| 2026-06-10 | TWD 25,80 | +%1,57 | TWD 25,25 | TWD 25,80 | TWD 25,25 | 9,32M |
| 2026-06-09 | TWD 25,40 | +%1,20 | TWD 25,10 | TWD 25,55 | TWD 25,10 | 8,61M |
| 2026-06-08 | TWD 25,10 | -%1,57 | TWD 25,20 | TWD 25,40 | TWD 25,10 | 15,11M |
| 2026-06-05 | TWD 25,50 | -%0,20 | TWD 25,55 | TWD 25,80 | TWD 25,50 | 8,65M |
| 2026-06-04 | TWD 25,55 | -%0,78 | TWD 25,75 | TWD 25,75 | TWD 25,55 | 5,36M |
| 2026-06-03 | TWD 25,75 | +%1,78 | TWD 25,35 | TWD 25,85 | TWD 25,35 | 9,11M |
| 2026-06-02 | TWD 25,30 | +%0,80 | TWD 25,00 | TWD 25,50 | TWD 25,00 | 15,36M |
| 2026-06-01 | TWD 25,10 | +%1,01 | TWD 25,20 | TWD 25,40 | TWD 25,00 | 14,47M |
| 2026-05-29 | TWD 24,85 | +%0,20 | TWD 25,05 | TWD 25,30 | TWD 24,80 | 218,53M |
| 2026-05-28 | TWD 24,80 | -%1,78 | TWD 25,25 | TWD 25,25 | TWD 24,80 | 19,31M |
| 2026-05-27 | TWD 25,25 | +%0,80 | TWD 25,10 | TWD 25,55 | TWD 24,80 | 16,88M |
| 2026-05-26 | TWD 25,05 | -%0,99 | TWD 25,25 | TWD 25,30 | TWD 25,05 | 16,06M |