First Insurance Co., Ltd. 2852
TWSE · Tayvan · Finans
TWD 27,40-0,20 (-%0,72)
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 27,40 | -%0,72 | TWD 27,60 | TWD 27,65 | TWD 27,35 | 287,36K |
| 2026-10-01 | TWD 27,60 | -%0,90 | TWD 27,80 | TWD 27,80 | TWD 27,55 | 376,05K |
| 2026-09-30 | TWD 27,85 | +%0,54 | TWD 27,90 | TWD 27,90 | TWD 27,70 | 144,01K |
| 2026-09-29 | TWD 27,70 | -%0,89 | TWD 28,00 | TWD 28,00 | TWD 27,70 | 329,10K |
| 2026-09-24 | TWD 27,95 | -%0,53 | TWD 28,05 | TWD 28,15 | TWD 27,90 | 220,00K |
| 2026-09-23 | TWD 28,10 | -%0,53 | TWD 28,30 | TWD 28,30 | TWD 28,10 | 150,00K |
| 2026-09-22 | TWD 28,25 | %0,00 | TWD 28,15 | TWD 28,35 | TWD 28,05 | 203,00K |
| 2026-09-21 | TWD 28,25 | -%0,18 | TWD 28,30 | TWD 28,30 | TWD 28,00 | 237,00K |
| 2026-09-18 | TWD 28,30 | +%0,53 | TWD 28,25 | TWD 28,30 | TWD 28,00 | 499,21K |
| 2026-09-17 | TWD 28,15 | +%1,08 | TWD 27,85 | TWD 28,15 | TWD 27,80 | 247,10K |
| 2026-09-16 | TWD 27,85 | +%0,36 | TWD 27,75 | TWD 27,95 | TWD 27,70 | 146,25K |
| 2026-09-15 | TWD 27,75 | -%0,72 | TWD 27,95 | TWD 27,95 | TWD 27,70 | 257,08K |
| 2026-09-14 | TWD 27,95 | -%0,36 | TWD 28,20 | TWD 28,20 | TWD 27,80 | 212,21K |
| 2026-09-11 | TWD 28,05 | +%0,54 | TWD 27,70 | TWD 28,10 | TWD 27,70 | 260,20K |
| 2026-09-10 | TWD 27,90 | -%0,53 | TWD 28,00 | TWD 28,05 | TWD 27,75 | 366,00K |
| 2026-09-09 | TWD 28,05 | %0,00 | TWD 28,05 | TWD 28,15 | TWD 28,00 | 136,00K |
| 2026-09-08 | TWD 28,05 | +%0,36 | TWD 28,00 | TWD 28,25 | TWD 27,90 | 168,15K |
| 2026-09-07 | TWD 27,95 | -%1,24 | TWD 28,45 | TWD 28,45 | TWD 27,95 | 427,05K |
| 2026-09-04 | TWD 28,30 | +%0,18 | TWD 28,25 | TWD 28,50 | TWD 28,20 | 331,23K |
| 2026-09-03 | TWD 28,25 | -%0,35 | TWD 28,30 | TWD 28,50 | TWD 28,10 | 293,10K |
| 2026-09-02 | TWD 28,35 | +%0,35 | TWD 28,25 | TWD 28,35 | TWD 28,10 | 140,16K |
| 2026-09-01 | TWD 28,25 | +%0,36 | TWD 27,95 | TWD 28,35 | TWD 27,95 | 220,00K |
| 2026-08-31 | TWD 28,15 | +%0,18 | TWD 27,95 | TWD 28,15 | TWD 27,85 | 519,01K |
| 2026-08-28 | TWD 28,10 | -%1,23 | TWD 28,55 | TWD 28,55 | TWD 28,00 | 519,67K |
| 2026-08-27 | TWD 28,45 | -%5,32 | TWD 29,35 | TWD 29,35 | TWD 28,25 | 2,52M |
| 2026-08-26 | TWD 30,05 | +%2,21 | TWD 29,55 | TWD 30,30 | TWD 29,45 | 1,17M |
| 2026-08-25 | TWD 29,40 | +%0,68 | TWD 29,30 | TWD 29,70 | TWD 29,05 | 818,40K |
| 2026-08-24 | TWD 29,20 | %0,00 | TWD 29,30 | TWD 29,40 | TWD 28,95 | 752,30K |
| 2026-08-21 | TWD 29,20 | %0,00 | TWD 29,15 | TWD 29,40 | TWD 28,90 | 1,25M |
| 2026-08-20 | TWD 29,20 | +%5,61 | TWD 28,10 | TWD 29,20 | TWD 28,05 | 2,66M |
| 2026-08-19 | TWD 27,65 | +%1,10 | TWD 27,40 | TWD 27,75 | TWD 27,20 | 620,11K |
| 2026-08-18 | TWD 27,35 | +%0,18 | TWD 27,40 | TWD 27,40 | TWD 27,15 | 352,00K |
| 2026-08-17 | TWD 27,30 | +%1,30 | TWD 26,95 | TWD 27,40 | TWD 26,95 | 635,67K |
| 2026-08-14 | TWD 26,95 | %0,00 | TWD 26,95 | TWD 27,00 | TWD 26,85 | 175,00K |
| 2026-08-13 | TWD 26,95 | +%0,19 | TWD 26,90 | TWD 27,00 | TWD 26,75 | 162,12K |
| 2026-08-12 | TWD 26,90 | +%0,75 | TWD 26,90 | TWD 26,95 | TWD 26,80 | 192,00K |
| 2026-08-11 | TWD 26,70 | -%0,74 | TWD 26,90 | TWD 26,90 | TWD 26,60 | 249,00K |
| 2026-08-10 | TWD 26,90 | +%0,19 | TWD 26,80 | TWD 26,90 | TWD 26,75 | 88,05K |
| 2026-08-07 | TWD 26,85 | +%0,75 | TWD 26,60 | TWD 26,95 | TWD 26,60 | 387,01K |
| 2026-08-06 | TWD 26,65 | +%0,19 | TWD 26,60 | TWD 26,65 | TWD 26,50 | 196,01K |
| 2026-08-05 | TWD 26,60 | -%0,37 | TWD 26,75 | TWD 26,80 | TWD 26,55 | 491,05K |
| 2026-08-04 | TWD 26,70 | -%1,11 | TWD 26,80 | TWD 26,80 | TWD 26,65 | 274,06K |
| 2026-08-03 | TWD 27,00 | %0,00 | TWD 27,00 | TWD 27,15 | TWD 26,85 | 388,00K |
| 2026-07-31 | TWD 27,00 | +%1,50 | TWD 26,60 | TWD 27,15 | TWD 26,60 | 1,13M |
| 2026-07-30 | TWD 26,60 | %0,00 | TWD 26,60 | TWD 26,75 | TWD 26,50 | 437,20K |
| 2026-07-29 | TWD 26,60 | %0,00 | TWD 26,70 | TWD 26,75 | TWD 26,30 | 481,00K |
| 2026-07-28 | TWD 26,60 | -%0,75 | TWD 26,75 | TWD 26,75 | TWD 26,50 | 365,00K |
| 2026-07-27 | TWD 26,80 | +%0,56 | TWD 26,65 | TWD 26,80 | TWD 26,65 | 158,00K |
| 2026-07-24 | TWD 26,65 | +%0,38 | TWD 26,45 | TWD 26,65 | TWD 26,35 | 150,21K |
| 2026-07-23 | TWD 26,55 | -%0,19 | TWD 26,65 | TWD 26,65 | TWD 26,40 | 271,00K |
| 2026-07-22 | TWD 26,60 | -%0,56 | TWD 26,75 | TWD 26,85 | TWD 26,60 | 245,09K |
| 2026-07-21 | TWD 26,75 | +%0,38 | TWD 26,65 | TWD 26,80 | TWD 25,80 | 339,00K |
| 2026-07-20 | TWD 26,65 | +%0,57 | TWD 26,65 | TWD 26,80 | TWD 26,40 | 361,00K |
| 2026-07-17 | TWD 26,50 | -%1,49 | TWD 26,90 | TWD 26,90 | TWD 26,45 | 413,18K |
| 2026-07-16 | TWD 26,90 | -%0,37 | TWD 27,00 | TWD 27,00 | TWD 26,85 | 253,01K |
| 2026-07-15 | TWD 27,00 | +%0,93 | TWD 26,80 | TWD 27,00 | TWD 26,75 | 214,10K |
| 2026-07-14 | TWD 26,75 | -%0,93 | TWD 27,10 | TWD 27,10 | TWD 26,65 | 391,27K |
| 2026-07-13 | TWD 27,00 | +%0,75 | TWD 26,85 | TWD 27,05 | TWD 26,85 | 429,05K |
| 2026-07-10 | TWD 26,80 | %0,00 | TWD 26,80 | TWD 26,80 | TWD 26,80 | 0 |
| 2026-07-09 | TWD 26,80 | +%0,19 | TWD 26,75 | TWD 26,85 | TWD 26,60 | 224,06K |
| 2026-07-08 | TWD 26,75 | +%0,56 | TWD 26,60 | TWD 26,85 | TWD 26,60 | 259,03K |
| 2026-07-07 | TWD 26,60 | -%1,66 | TWD 27,20 | TWD 27,20 | TWD 26,55 | 284,22K |
| 2026-07-06 | TWD 27,05 | +%0,74 | TWD 26,95 | TWD 27,25 | TWD 26,90 | 469,00K |
| 2026-07-03 | TWD 26,85 | +%0,75 | TWD 26,65 | TWD 26,85 | TWD 26,65 | 506,14K |
| 2026-07-02 | TWD 26,65 | +%0,57 | TWD 26,60 | TWD 26,95 | TWD 26,50 | 255,00K |
| 2026-07-01 | TWD 26,50 | -%0,38 | TWD 26,60 | TWD 26,60 | TWD 26,40 | 535,00K |
| 2026-06-30 | TWD 26,60 | +%0,38 | TWD 26,50 | TWD 26,60 | TWD 26,35 | 358,12K |
| 2026-06-29 | TWD 26,50 | +%0,76 | TWD 26,35 | TWD 26,60 | TWD 26,35 | 240,05K |
| 2026-06-26 | TWD 26,30 | -%1,13 | TWD 26,60 | TWD 26,60 | TWD 26,25 | 318,01K |
| 2026-06-25 | TWD 26,60 | +%1,14 | TWD 26,60 | TWD 26,65 | TWD 26,50 | 405,47K |
| 2026-06-24 | TWD 26,30 | -%1,13 | TWD 26,50 | TWD 26,60 | TWD 26,30 | 344,52K |
| 2026-06-23 | TWD 26,60 | +%1,14 | TWD 26,45 | TWD 26,75 | TWD 26,30 | 857,81K |
| 2026-06-22 | TWD 26,30 | -%0,19 | TWD 26,20 | TWD 26,40 | TWD 26,10 | 606,05K |
| 2026-06-18 | TWD 26,35 | -%0,75 | TWD 26,40 | TWD 26,60 | TWD 26,25 | 1,68M |
| 2026-06-17 | TWD 26,55 | -%4,67 | TWD 26,00 | TWD 26,65 | TWD 26,00 | 2,15M |
| 2026-06-16 | TWD 27,85 | +%0,18 | TWD 27,90 | TWD 28,00 | TWD 27,75 | 2,29M |
| 2026-06-15 | TWD 27,80 | +%0,36 | TWD 27,95 | TWD 28,10 | TWD 27,75 | 1,50M |
| 2026-06-12 | TWD 27,70 | +%0,54 | TWD 27,65 | TWD 28,00 | TWD 27,65 | 788,07K |
| 2026-06-11 | TWD 27,55 | -%0,54 | TWD 27,65 | TWD 27,70 | TWD 27,40 | 529,00K |
| 2026-06-10 | TWD 27,70 | -%0,36 | TWD 27,70 | TWD 27,90 | TWD 27,65 | 433,23K |
| 2026-06-09 | TWD 27,80 | +%2,02 | TWD 27,35 | TWD 27,95 | TWD 27,35 | 948,13K |
| 2026-06-08 | TWD 27,25 | -%2,15 | TWD 27,00 | TWD 27,70 | TWD 27,00 | 481,95K |
| 2026-06-05 | TWD 27,85 | %0,00 | TWD 27,90 | TWD 28,00 | TWD 27,60 | 541,15K |
| 2026-06-04 | TWD 27,85 | -%0,18 | TWD 27,95 | TWD 28,10 | TWD 27,80 | 446,40K |
| 2026-06-03 | TWD 27,90 | +%2,20 | TWD 27,30 | TWD 27,95 | TWD 27,25 | 1,35M |
| 2026-06-02 | TWD 27,30 | +%0,74 | TWD 27,50 | TWD 27,50 | TWD 27,05 | 587,61K |
| 2026-06-01 | TWD 27,10 | +%0,56 | TWD 27,00 | TWD 27,25 | TWD 27,00 | 718,22K |
| 2026-05-29 | TWD 26,95 | +%0,19 | TWD 26,90 | TWD 27,00 | TWD 26,80 | 333,89K |
| 2026-05-28 | TWD 26,90 | +%0,19 | TWD 26,95 | TWD 26,95 | TWD 26,70 | 362,00K |
| 2026-05-27 | TWD 26,85 | +%0,37 | TWD 26,85 | TWD 26,85 | TWD 26,65 | 454,07K |