TSG Star Travel Corp 2719
TPEX · Tayvan · Tüketici Hizmetleri
TWD 19,70+0,20 (+%1,03)
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 19,70 | +%1,03 | TWD 19,90 | TWD 19,90 | TWD 19,70 | 4,00K |
| 2026-10-01 | TWD 19,50 | -%1,27 | TWD 20,20 | TWD 20,20 | TWD 19,50 | 12,00K |
| 2026-09-30 | TWD 19,75 | +%2,86 | TWD 19,75 | TWD 19,75 | TWD 19,75 | 1,23K |
| 2026-09-29 | TWD 19,20 | -%1,79 | TWD 19,30 | TWD 19,30 | TWD 19,20 | 4,38K |
| 2026-09-24 | TWD 19,55 | %0,00 | TWD 19,35 | TWD 19,55 | TWD 19,30 | 3,00K |
| 2026-09-23 | TWD 19,55 | -%0,51 | TWD 19,60 | TWD 19,65 | TWD 19,55 | 6,00K |
| 2026-09-22 | TWD 19,65 | %0,00 | TWD 19,65 | TWD 19,65 | TWD 19,65 | 2,00K |
| 2026-09-21 | TWD 19,65 | +%0,77 | TWD 19,70 | TWD 19,70 | TWD 19,40 | 9,00K |
| 2026-09-18 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,80 | TWD 19,50 | 14,00K |
| 2026-09-17 | TWD 19,50 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,45 | 4,00K |
| 2026-09-16 | TWD 19,55 | +%0,51 | TWD 19,35 | TWD 19,55 | TWD 19,35 | 2,00K |
| 2026-09-15 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 19,45 | TWD 19,45 | 0 |
| 2026-09-14 | TWD 19,45 | +%0,26 | TWD 19,40 | TWD 19,50 | TWD 19,30 | 7,00K |
| 2026-09-11 | TWD 19,40 | +%0,26 | TWD 20,00 | TWD 20,30 | TWD 19,40 | 42,00K |
| 2026-09-10 | TWD 19,35 | +%1,04 | TWD 19,15 | TWD 19,35 | TWD 19,10 | 10,17K |
| 2026-09-09 | TWD 19,15 | -%0,78 | TWD 19,30 | TWD 19,30 | TWD 19,15 | 22,00K |
| 2026-09-08 | TWD 19,30 | -%3,02 | TWD 19,70 | TWD 19,75 | TWD 19,30 | 41,00K |
| 2026-09-07 | TWD 19,90 | %0,00 | TWD 19,75 | TWD 19,90 | TWD 19,75 | 8,10K |
| 2026-09-04 | TWD 19,90 | +%0,51 | TWD 19,85 | TWD 19,95 | TWD 19,85 | 8,00K |
| 2026-09-03 | TWD 19,80 | -%2,94 | TWD 20,35 | TWD 20,35 | TWD 19,70 | 18,00K |
| 2026-09-02 | TWD 20,40 | +%0,49 | TWD 20,25 | TWD 20,40 | TWD 20,25 | 5,00K |
| 2026-09-01 | TWD 20,30 | -%0,25 | TWD 20,35 | TWD 20,35 | TWD 20,30 | 3,27K |
| 2026-08-31 | TWD 20,35 | +%0,25 | TWD 20,35 | TWD 20,35 | TWD 20,35 | 5,00K |
| 2026-08-28 | TWD 20,30 | -%0,49 | TWD 20,40 | TWD 20,40 | TWD 20,30 | 5,00K |
| 2026-08-27 | TWD 20,40 | -%0,49 | TWD 20,50 | TWD 20,60 | TWD 20,35 | 8,00K |
| 2026-08-26 | TWD 20,50 | -%0,49 | TWD 20,30 | TWD 20,65 | TWD 20,30 | 16,00K |
| 2026-08-25 | TWD 20,60 | -%0,48 | TWD 20,30 | TWD 20,60 | TWD 20,25 | 10,00K |
| 2026-08-24 | TWD 20,70 | -%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,50 | 32,00K |
| 2026-08-21 | TWD 20,75 | -%0,72 | TWD 20,90 | TWD 20,90 | TWD 20,35 | 57,02K |
| 2026-08-20 | TWD 20,90 | -%0,48 | TWD 20,85 | TWD 20,90 | TWD 20,85 | 3,02K |
| 2026-08-19 | TWD 21,00 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 5,00K |
| 2026-08-18 | TWD 21,00 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 3,26K |
| 2026-08-17 | TWD 21,00 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 2,05K |
| 2026-08-14 | TWD 21,00 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 3,00K |
| 2026-08-13 | TWD 21,00 | -%0,94 | TWD 21,05 | TWD 21,05 | TWD 21,00 | 13,00K |
| 2026-08-12 | TWD 21,20 | %0,00 | TWD 21,20 | TWD 21,20 | TWD 21,20 | 4,00K |
| 2026-08-11 | TWD 21,20 | -%2,08 | TWD 21,40 | TWD 21,40 | TWD 20,85 | 28,00K |
| 2026-08-10 | TWD 21,65 | %0,00 | TWD 21,65 | TWD 21,65 | TWD 21,65 | 2,00K |
| 2026-08-07 | TWD 21,65 | %0,00 | TWD 21,65 | TWD 21,65 | TWD 21,65 | 4,00K |
| 2026-08-06 | TWD 21,65 | +%0,23 | TWD 21,80 | TWD 21,90 | TWD 21,40 | 10,00K |
| 2026-08-05 | TWD 21,60 | %0,00 | TWD 21,60 | TWD 21,60 | TWD 21,35 | 15,00K |
| 2026-08-04 | TWD 21,60 | %0,00 | TWD 21,45 | TWD 21,70 | TWD 21,40 | 17,00K |
| 2026-08-03 | TWD 21,60 | -%0,69 | TWD 21,50 | TWD 21,90 | TWD 21,20 | 24,00K |
| 2026-07-31 | TWD 21,75 | +%0,93 | TWD 21,50 | TWD 21,75 | TWD 21,20 | 19,00K |
| 2026-07-30 | TWD 21,55 | +%1,41 | TWD 21,40 | TWD 21,55 | TWD 21,40 | 6,00K |
| 2026-07-29 | TWD 21,25 | -%4,49 | TWD 21,70 | TWD 22,25 | TWD 21,20 | 40,00K |
| 2026-07-28 | TWD 22,25 | -%0,45 | TWD 22,00 | TWD 22,35 | TWD 21,75 | 27,00K |
| 2026-07-27 | TWD 22,35 | -%1,32 | TWD 22,70 | TWD 23,40 | TWD 22,35 | 38,00K |
| 2026-07-24 | TWD 22,65 | -%4,23 | TWD 23,00 | TWD 23,00 | TWD 22,65 | 14,00K |
| 2026-07-23 | TWD 23,65 | %0,00 | TWD 23,65 | TWD 23,65 | TWD 23,25 | 11,00K |
| 2026-07-22 | TWD 23,65 | +%1,07 | TWD 23,80 | TWD 24,10 | TWD 23,35 | 18,06K |
| 2026-07-21 | TWD 23,40 | +%3,77 | TWD 23,00 | TWD 24,10 | TWD 22,35 | 31,00K |
| 2026-07-20 | TWD 22,55 | -%5,45 | TWD 24,25 | TWD 24,30 | TWD 22,30 | 172,05K |
| 2026-07-17 | TWD 23,85 | -%8,62 | TWD 26,10 | TWD 28,70 | TWD 23,85 | 929,00K |
| 2026-07-16 | TWD 26,10 | +%9,89 | TWD 26,10 | TWD 26,10 | TWD 25,15 | 193,00K |
| 2026-07-15 | TWD 23,75 | +%9,95 | TWD 22,00 | TWD 23,75 | TWD 22,00 | 140,00K |
| 2026-07-14 | TWD 21,60 | -%7,49 | TWD 23,00 | TWD 23,05 | TWD 21,50 | 39,51K |
| 2026-07-13 | TWD 23,35 | -%3,91 | TWD 24,00 | TWD 24,00 | TWD 23,30 | 13,10K |
| 2026-07-10 | TWD 24,30 | %0,00 | TWD 24,30 | TWD 24,30 | TWD 24,30 | 0 |
| 2026-07-09 | TWD 24,30 | +%1,25 | TWD 23,90 | TWD 24,35 | TWD 23,90 | 12,00K |
| 2026-07-08 | TWD 24,00 | -%0,41 | TWD 24,05 | TWD 24,05 | TWD 24,00 | 15,10K |
| 2026-07-07 | TWD 24,10 | -%2,43 | TWD 24,30 | TWD 24,30 | TWD 24,05 | 8,25K |
| 2026-07-06 | TWD 24,70 | +%1,65 | TWD 24,35 | TWD 24,70 | TWD 24,30 | 10,50K |
| 2026-07-03 | TWD 24,30 | -%0,41 | TWD 24,70 | TWD 24,80 | TWD 24,30 | 56,03K |
| 2026-07-02 | TWD 24,40 | -%0,41 | TWD 24,40 | TWD 24,40 | TWD 24,40 | 1,00K |
| 2026-07-01 | TWD 24,50 | +%1,03 | TWD 24,95 | TWD 24,95 | TWD 24,20 | 18,00K |
| 2026-06-30 | TWD 24,25 | +%0,83 | TWD 24,65 | TWD 24,65 | TWD 24,10 | 11,10K |
| 2026-06-29 | TWD 24,05 | -%1,03 | TWD 24,10 | TWD 24,10 | TWD 24,05 | 12,00K |
| 2026-06-26 | TWD 24,30 | -%3,19 | TWD 25,00 | TWD 25,00 | TWD 24,00 | 27,00K |
| 2026-06-25 | TWD 25,10 | -%2,14 | TWD 25,90 | TWD 25,90 | TWD 25,05 | 48,00K |
| 2026-06-24 | TWD 25,65 | +%2,40 | TWD 25,05 | TWD 25,65 | TWD 24,90 | 27,00K |
| 2026-06-23 | TWD 25,05 | -%0,60 | TWD 25,10 | TWD 25,10 | TWD 25,05 | 9,00K |
| 2026-06-22 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,20 | TWD 24,75 | 41,06K |
| 2026-06-18 | TWD 25,20 | -%1,95 | TWD 26,00 | TWD 26,00 | TWD 25,05 | 26,00K |
| 2026-06-17 | TWD 25,70 | +%2,80 | TWD 25,15 | TWD 25,70 | TWD 25,00 | 32,33K |
| 2026-06-16 | TWD 25,00 | +%0,40 | TWD 24,90 | TWD 25,00 | TWD 24,90 | 5,00K |
| 2026-06-15 | TWD 24,90 | +%0,40 | TWD 24,75 | TWD 24,90 | TWD 24,60 | 30,04K |
| 2026-06-12 | TWD 24,80 | -%0,60 | TWD 24,90 | TWD 24,95 | TWD 24,70 | 17,01K |
| 2026-06-11 | TWD 24,95 | +%0,20 | TWD 25,00 | TWD 25,00 | TWD 24,50 | 19,00K |
| 2026-06-10 | TWD 24,90 | %0,00 | TWD 25,10 | TWD 25,15 | TWD 24,90 | 10,00K |
| 2026-06-09 | TWD 24,90 | +%1,01 | TWD 24,70 | TWD 25,00 | TWD 24,65 | 9,10K |
| 2026-06-08 | TWD 24,65 | -%2,95 | TWD 24,50 | TWD 25,10 | TWD 24,50 | 17,26K |
| 2026-06-05 | TWD 25,40 | -%2,31 | TWD 25,80 | TWD 25,80 | TWD 25,25 | 22,00K |
| 2026-06-04 | TWD 26,00 | +%2,36 | TWD 25,40 | TWD 26,50 | TWD 25,30 | 49,24K |
| 2026-06-03 | TWD 25,40 | +%1,60 | TWD 25,00 | TWD 25,55 | TWD 25,00 | 15,21K |
| 2026-06-02 | TWD 25,00 | -%0,40 | TWD 25,00 | TWD 25,05 | TWD 25,00 | 29,00K |
| 2026-06-01 | TWD 25,10 | -%1,18 | TWD 24,90 | TWD 25,30 | TWD 24,90 | 30,47K |
| 2026-05-29 | TWD 25,40 | +%0,99 | TWD 24,90 | TWD 25,60 | TWD 24,90 | 21,00K |
| 2026-05-28 | TWD 25,15 | -%0,20 | TWD 25,15 | TWD 25,15 | TWD 25,15 | 4,00K |
| 2026-05-27 | TWD 25,20 | -%3,45 | TWD 25,70 | TWD 25,75 | TWD 24,95 | 18,00K |