President Securities Corp. 2855
TWSE · Tayvan · Finans
TWD 57,60+1,20 (+%2,13)
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 58,00 | +%2,84 | TWD 56,50 | TWD 58,20 | TWD 55,90 | 3,76M |
| 2026-10-01 | TWD 56,40 | -%0,35 | TWD 56,50 | TWD 56,70 | TWD 54,70 | 4,18M |
| 2026-09-30 | TWD 56,60 | +%1,98 | TWD 55,90 | TWD 56,80 | TWD 55,80 | 5,09M |
| 2026-09-29 | TWD 55,50 | -%3,98 | TWD 57,50 | TWD 57,50 | TWD 55,00 | 6,46M |
| 2026-09-24 | TWD 57,80 | +%0,17 | TWD 57,40 | TWD 59,20 | TWD 56,50 | 5,26M |
| 2026-09-23 | TWD 57,70 | +%1,41 | TWD 57,30 | TWD 59,40 | TWD 56,90 | 5,66M |
| 2026-09-22 | TWD 56,90 | -%0,70 | TWD 57,30 | TWD 59,70 | TWD 56,60 | 8,96M |
| 2026-09-21 | TWD 57,30 | +%7,50 | TWD 53,40 | TWD 58,00 | TWD 53,10 | 12,44M |
| 2026-09-18 | TWD 53,30 | +%1,52 | TWD 52,90 | TWD 53,30 | TWD 52,30 | 4,46M |
| 2026-09-17 | TWD 52,50 | +%1,74 | TWD 51,80 | TWD 52,70 | TWD 51,40 | 3,71M |
| 2026-09-16 | TWD 51,60 | +%0,19 | TWD 51,50 | TWD 52,00 | TWD 51,00 | 4,56M |
| 2026-09-15 | TWD 51,50 | -%2,65 | TWD 52,90 | TWD 52,90 | TWD 50,80 | 4,96M |
| 2026-09-14 | TWD 52,90 | +%1,93 | TWD 51,40 | TWD 53,50 | TWD 51,00 | 5,89M |
| 2026-09-11 | TWD 51,90 | +%0,39 | TWD 51,00 | TWD 52,00 | TWD 50,50 | 3,68M |
| 2026-09-10 | TWD 51,70 | -%0,77 | TWD 51,40 | TWD 52,00 | TWD 51,40 | 3,89M |
| 2026-09-09 | TWD 52,10 | -%0,19 | TWD 52,30 | TWD 52,30 | TWD 51,40 | 5,46M |
| 2026-09-08 | TWD 52,20 | +%0,38 | TWD 52,20 | TWD 52,30 | TWD 51,20 | 5,22M |
| 2026-09-07 | TWD 52,00 | +%2,56 | TWD 51,20 | TWD 52,30 | TWD 50,40 | 5,63M |
| 2026-09-04 | TWD 50,70 | +%0,20 | TWD 50,90 | TWD 51,20 | TWD 50,10 | 4,28M |
| 2026-09-03 | TWD 50,60 | +%2,02 | TWD 49,70 | TWD 50,80 | TWD 49,70 | 6,78M |
| 2026-09-02 | TWD 49,60 | -%0,80 | TWD 49,50 | TWD 50,00 | TWD 49,40 | 3,29M |
| 2026-09-01 | TWD 50,00 | +%0,91 | TWD 49,50 | TWD 50,30 | TWD 49,30 | 5,07M |
| 2026-08-31 | TWD 49,55 | +%2,06 | TWD 48,30 | TWD 49,55 | TWD 47,75 | 3,51M |
| 2026-08-28 | TWD 48,55 | +%1,57 | TWD 48,35 | TWD 49,00 | TWD 48,25 | 3,38M |
| 2026-08-27 | TWD 47,80 | +%0,84 | TWD 47,40 | TWD 48,40 | TWD 47,40 | 3,14M |
| 2026-08-26 | TWD 47,40 | +%2,60 | TWD 46,60 | TWD 47,60 | TWD 46,45 | 3,24M |
| 2026-08-25 | TWD 46,20 | %0,00 | TWD 46,00 | TWD 46,20 | TWD 45,35 | 2,83M |
| 2026-08-24 | TWD 46,20 | -%1,91 | TWD 47,00 | TWD 47,00 | TWD 45,50 | 4,26M |
| 2026-08-21 | TWD 47,10 | +%0,96 | TWD 46,65 | TWD 47,10 | TWD 46,25 | 2,10M |
| 2026-08-20 | TWD 46,65 | +%1,74 | TWD 46,30 | TWD 46,75 | TWD 45,85 | 2,45M |
| 2026-08-19 | TWD 45,85 | -%2,13 | TWD 46,30 | TWD 46,70 | TWD 45,50 | 3,23M |
| 2026-08-18 | TWD 46,85 | +%0,54 | TWD 46,60 | TWD 46,95 | TWD 46,35 | 2,67M |
| 2026-08-17 | TWD 46,60 | -%1,69 | TWD 47,40 | TWD 47,40 | TWD 46,30 | 3,04M |
| 2026-08-14 | TWD 47,40 | +%0,11 | TWD 47,50 | TWD 48,35 | TWD 47,20 | 3,27M |
| 2026-08-13 | TWD 47,35 | -%0,32 | TWD 48,05 | TWD 48,50 | TWD 47,10 | 3,81M |
| 2026-08-12 | TWD 47,50 | +%2,81 | TWD 46,40 | TWD 48,00 | TWD 46,40 | 5,87M |
| 2026-08-11 | TWD 46,20 | +%0,76 | TWD 45,55 | TWD 46,25 | TWD 45,25 | 3,00M |
| 2026-08-10 | TWD 45,85 | +%3,03 | TWD 44,50 | TWD 46,10 | TWD 44,05 | 5,21M |
| 2026-08-07 | TWD 44,50 | -%1,33 | TWD 45,00 | TWD 45,30 | TWD 44,10 | 2,88M |
| 2026-08-06 | TWD 45,10 | -%1,64 | TWD 45,30 | TWD 45,50 | TWD 44,30 | 4,54M |
| 2026-08-05 | TWD 45,85 | +%2,46 | TWD 45,50 | TWD 46,70 | TWD 45,40 | 4,40M |
| 2026-08-04 | TWD 44,75 | +%1,36 | TWD 43,65 | TWD 44,95 | TWD 43,65 | 4,23M |
| 2026-08-03 | TWD 44,15 | +%1,96 | TWD 42,90 | TWD 44,90 | TWD 42,60 | 4,27M |
| 2026-07-31 | TWD 43,30 | +%7,98 | TWD 43,00 | TWD 43,90 | TWD 42,00 | 5,16M |
| 2026-07-30 | TWD 40,10 | -%1,72 | TWD 40,70 | TWD 41,25 | TWD 39,70 | 3,95M |
| 2026-07-29 | TWD 40,80 | -%3,32 | TWD 42,30 | TWD 42,50 | TWD 39,75 | 6,82M |
| 2026-07-28 | TWD 42,20 | -%6,22 | TWD 44,00 | TWD 44,05 | TWD 41,30 | 7,31M |
| 2026-07-27 | TWD 45,00 | +%1,81 | TWD 44,40 | TWD 45,00 | TWD 43,90 | 2,67M |
| 2026-07-24 | TWD 44,20 | -%1,01 | TWD 44,05 | TWD 44,95 | TWD 44,05 | 2,03M |
| 2026-07-23 | TWD 44,65 | +%0,34 | TWD 44,95 | TWD 45,10 | TWD 44,15 | 2,23M |
| 2026-07-22 | TWD 44,50 | +%1,95 | TWD 44,10 | TWD 45,20 | TWD 44,10 | 4,59M |
| 2026-07-21 | TWD 43,65 | +%1,63 | TWD 43,45 | TWD 43,95 | TWD 43,10 | 3,52M |
| 2026-07-20 | TWD 42,95 | -%2,72 | TWD 44,15 | TWD 44,15 | TWD 42,00 | 8,76M |
| 2026-07-17 | TWD 44,15 | -%4,75 | TWD 44,85 | TWD 44,95 | TWD 43,90 | 7,28M |
| 2026-07-16 | TWD 46,35 | -%1,17 | TWD 46,80 | TWD 47,20 | TWD 45,95 | 3,21M |
| 2026-07-15 | TWD 46,90 | +%0,54 | TWD 47,60 | TWD 47,95 | TWD 46,75 | 4,29M |
| 2026-07-14 | TWD 46,65 | -%6,04 | TWD 49,75 | TWD 49,75 | TWD 46,20 | 11,43M |
| 2026-07-13 | TWD 49,65 | -%1,49 | TWD 50,50 | TWD 50,80 | TWD 49,25 | 4,99M |
| 2026-07-10 | TWD 50,40 | %0,00 | TWD 50,40 | TWD 50,40 | TWD 50,40 | 0 |
| 2026-07-09 | TWD 50,40 | %0,00 | TWD 50,50 | TWD 50,90 | TWD 49,90 | 3,66M |
| 2026-07-08 | TWD 50,40 | -%1,37 | TWD 51,80 | TWD 51,90 | TWD 49,80 | 5,46M |
| 2026-07-07 | TWD 51,10 | -%2,11 | TWD 53,10 | TWD 54,10 | TWD 50,80 | 11,18M |
| 2026-07-06 | TWD 52,20 | +%0,58 | TWD 52,40 | TWD 53,70 | TWD 52,00 | 7,02M |
| 2026-07-03 | TWD 51,90 | +%4,32 | TWD 49,15 | TWD 52,20 | TWD 49,15 | 7,30M |
| 2026-07-02 | TWD 49,75 | -%1,09 | TWD 50,00 | TWD 50,30 | TWD 49,20 | 5,00M |
| 2026-07-01 | TWD 50,30 | +%0,60 | TWD 50,60 | TWD 51,00 | TWD 49,95 | 5,78M |
| 2026-06-30 | TWD 50,00 | -%0,60 | TWD 50,80 | TWD 50,90 | TWD 50,00 | 5,89M |
| 2026-06-29 | TWD 50,30 | +%0,60 | TWD 50,10 | TWD 51,60 | TWD 49,80 | 7,14M |
| 2026-06-26 | TWD 50,00 | -%0,79 | TWD 49,95 | TWD 52,30 | TWD 49,80 | 12,06M |
| 2026-06-25 | TWD 50,40 | +%2,54 | TWD 49,40 | TWD 50,90 | TWD 49,20 | 6,63M |
| 2026-06-24 | TWD 49,15 | -%2,87 | TWD 50,10 | TWD 50,20 | TWD 48,75 | 10,50M |
| 2026-06-23 | TWD 50,60 | -%2,69 | TWD 50,50 | TWD 51,10 | TWD 50,10 | 12,64M |
| 2026-06-22 | TWD 52,00 | -%0,38 | TWD 52,90 | TWD 52,90 | TWD 51,80 | 17,27M |
| 2026-06-18 | TWD 52,20 | +%1,16 | TWD 51,60 | TWD 52,60 | TWD 51,60 | 8,63M |
| 2026-06-17 | TWD 51,60 | -%1,90 | TWD 52,20 | TWD 52,90 | TWD 51,30 | 11,48M |
| 2026-06-16 | TWD 52,60 | +%2,33 | TWD 52,20 | TWD 52,90 | TWD 51,50 | 9,91M |
| 2026-06-15 | TWD 51,40 | +%1,78 | TWD 52,00 | TWD 53,20 | TWD 51,00 | 10,92M |
| 2026-06-12 | TWD 50,50 | -%0,79 | TWD 53,00 | TWD 53,40 | TWD 50,50 | 10,98M |
| 2026-06-11 | TWD 50,90 | -%0,78 | TWD 50,50 | TWD 52,00 | TWD 49,55 | 20,16M |
| 2026-06-10 | TWD 51,30 | -%5,00 | TWD 53,80 | TWD 54,50 | TWD 51,10 | 24,82M |
| 2026-06-09 | TWD 54,00 | +%1,50 | TWD 53,60 | TWD 55,20 | TWD 51,90 | 27,72M |
| 2026-06-08 | TWD 53,20 | -%9,98 | TWD 54,50 | TWD 55,60 | TWD 53,20 | 34,11M |
| 2026-06-05 | TWD 59,10 | +%6,49 | TWD 58,10 | TWD 59,80 | TWD 55,20 | 40,52M |
| 2026-06-04 | TWD 55,50 | +%2,21 | TWD 55,10 | TWD 58,20 | TWD 52,20 | 48,72M |
| 2026-06-03 | TWD 54,30 | +%9,81 | TWD 50,50 | TWD 54,30 | TWD 49,95 | 16,38M |
| 2026-06-02 | TWD 49,45 | +%2,59 | TWD 48,20 | TWD 50,50 | TWD 47,20 | 20,95M |
| 2026-06-01 | TWD 48,20 | +%1,47 | TWD 47,75 | TWD 49,35 | TWD 47,75 | 11,20M |
| 2026-05-29 | TWD 47,50 | +%5,32 | TWD 46,10 | TWD 47,50 | TWD 45,70 | 11,55M |
| 2026-05-28 | TWD 45,10 | +%0,45 | TWD 46,40 | TWD 46,80 | TWD 44,40 | 13,59M |
| 2026-05-27 | TWD 44,90 | +%6,90 | TWD 42,55 | TWD 44,95 | TWD 42,55 | 16,17M |