Yuanta Financial Holding Co. Ltd. 2885
TWSE · Tayvan · Finans
TWD 67,40-1,10 (-%1,61)
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 67,40 | -%1,61 | TWD 68,50 | TWD 68,50 | TWD 66,50 | 21,71M |
| 2026-09-30 | TWD 68,50 | -%0,29 | TWD 69,20 | TWD 69,30 | TWD 68,50 | 15,40M |
| 2026-09-29 | TWD 68,70 | -%0,72 | TWD 70,00 | TWD 70,00 | TWD 68,50 | 20,01M |
| 2026-09-24 | TWD 69,20 | -%0,57 | TWD 69,00 | TWD 69,50 | TWD 68,80 | 12,27M |
| 2026-09-23 | TWD 69,60 | -%1,42 | TWD 71,30 | TWD 71,30 | TWD 69,40 | 17,63M |
| 2026-09-22 | TWD 70,60 | +%0,28 | TWD 71,10 | TWD 71,70 | TWD 70,20 | 23,12M |
| 2026-09-21 | TWD 70,40 | +%0,57 | TWD 69,50 | TWD 70,60 | TWD 69,10 | 12,80M |
| 2026-09-18 | TWD 70,00 | +%1,45 | TWD 69,20 | TWD 70,00 | TWD 68,60 | 48,60M |
| 2026-09-17 | TWD 69,00 | -%0,58 | TWD 69,20 | TWD 69,80 | TWD 68,60 | 21,73M |
| 2026-09-16 | TWD 69,40 | +%1,61 | TWD 69,00 | TWD 69,40 | TWD 68,20 | 13,96M |
| 2026-09-15 | TWD 68,30 | -%3,53 | TWD 70,70 | TWD 70,70 | TWD 68,20 | 22,75M |
| 2026-09-14 | TWD 70,80 | +%1,14 | TWD 69,50 | TWD 70,80 | TWD 68,60 | 14,41M |
| 2026-09-11 | TWD 70,00 | +%0,43 | TWD 69,60 | TWD 70,30 | TWD 68,50 | 17,77M |
| 2026-09-10 | TWD 69,70 | %0,00 | TWD 69,00 | TWD 70,20 | TWD 69,00 | 13,16M |
| 2026-09-09 | TWD 69,70 | -%1,27 | TWD 70,40 | TWD 70,70 | TWD 69,00 | 20,62M |
| 2026-09-08 | TWD 70,60 | +%0,57 | TWD 70,20 | TWD 70,80 | TWD 69,80 | 15,32M |
| 2026-09-07 | TWD 70,20 | +%0,57 | TWD 70,90 | TWD 70,90 | TWD 69,10 | 20,31M |
| 2026-09-04 | TWD 69,80 | +%1,90 | TWD 68,90 | TWD 70,00 | TWD 68,50 | 20,06M |
| 2026-09-03 | TWD 68,50 | +%2,70 | TWD 66,50 | TWD 69,40 | TWD 66,30 | 35,45M |
| 2026-09-02 | TWD 66,70 | %0,00 | TWD 66,20 | TWD 66,70 | TWD 65,70 | 14,61M |
| 2026-09-01 | TWD 66,70 | +%1,99 | TWD 65,00 | TWD 66,90 | TWD 65,00 | 18,05M |
| 2026-08-31 | TWD 65,40 | +%2,19 | TWD 63,60 | TWD 65,40 | TWD 63,40 | 55,69M |
| 2026-08-28 | TWD 64,00 | +%1,27 | TWD 63,40 | TWD 64,20 | TWD 63,40 | 13,64M |
| 2026-08-27 | TWD 63,20 | +%0,64 | TWD 63,30 | TWD 63,90 | TWD 63,10 | 12,63M |
| 2026-08-26 | TWD 62,80 | +%0,64 | TWD 62,30 | TWD 63,40 | TWD 62,30 | 14,11M |
| 2026-08-25 | TWD 62,40 | %0,00 | TWD 62,00 | TWD 62,80 | TWD 62,00 | 14,47M |
| 2026-08-24 | TWD 62,40 | -%2,50 | TWD 63,90 | TWD 64,20 | TWD 62,30 | 17,71M |
| 2026-08-21 | TWD 64,00 | +%3,06 | TWD 62,60 | TWD 64,00 | TWD 62,00 | 22,73M |
| 2026-08-20 | TWD 62,10 | -%0,64 | TWD 63,00 | TWD 63,00 | TWD 61,80 | 25,10M |
| 2026-08-19 | TWD 62,50 | -%2,34 | TWD 63,90 | TWD 63,90 | TWD 62,10 | 43,74M |
| 2026-08-18 | TWD 64,00 | -%2,55 | TWD 65,20 | TWD 66,10 | TWD 63,60 | 44,75M |
| 2026-08-17 | TWD 65,67 | -%2,01 | TWD 67,02 | TWD 67,21 | TWD 65,19 | 27,07M |
| 2026-08-14 | TWD 67,02 | %0,00 | TWD 67,79 | TWD 67,79 | TWD 66,44 | 23,67M |
| 2026-08-13 | TWD 67,02 | +%1,60 | TWD 66,54 | TWD 67,31 | TWD 65,77 | 19,59M |
| 2026-08-12 | TWD 65,96 | +%0,29 | TWD 66,25 | TWD 66,73 | TWD 65,29 | 12,60M |
| 2026-08-11 | TWD 65,77 | +%0,29 | TWD 65,00 | TWD 66,35 | TWD 64,90 | 12,41M |
| 2026-08-10 | TWD 65,58 | +%0,74 | TWD 65,96 | TWD 66,35 | TWD 65,19 | 20,83M |
| 2026-08-07 | TWD 65,10 | +%0,89 | TWD 65,96 | TWD 66,06 | TWD 64,81 | 14,23M |
| 2026-08-06 | TWD 64,52 | -%3,31 | TWD 65,77 | TWD 66,63 | TWD 64,52 | 27,76M |
| 2026-08-05 | TWD 66,73 | +%0,58 | TWD 66,83 | TWD 67,79 | TWD 66,35 | 17,42M |
| 2026-08-04 | TWD 66,35 | +%1,47 | TWD 65,87 | TWD 68,08 | TWD 65,58 | 37,77M |
| 2026-08-03 | TWD 65,38 | -%0,15 | TWD 65,00 | TWD 66,54 | TWD 64,04 | 31,34M |
| 2026-07-31 | TWD 65,48 | +%7,92 | TWD 61,92 | TWD 66,35 | TWD 61,83 | 46,55M |
| 2026-07-30 | TWD 60,67 | +%1,45 | TWD 59,90 | TWD 61,15 | TWD 58,56 | 34,32M |
| 2026-07-29 | TWD 59,81 | -%2,05 | TWD 61,92 | TWD 62,21 | TWD 58,37 | 44,10M |
| 2026-07-28 | TWD 61,06 | -%1,85 | TWD 62,12 | TWD 62,21 | TWD 60,19 | 37,31M |
| 2026-07-27 | TWD 62,21 | +%2,54 | TWD 61,44 | TWD 62,31 | TWD 60,77 | 30,76M |
| 2026-07-24 | TWD 60,67 | -%0,32 | TWD 60,29 | TWD 61,35 | TWD 60,29 | 13,90M |
| 2026-07-23 | TWD 60,87 | +%0,32 | TWD 61,54 | TWD 61,73 | TWD 59,52 | 21,14M |
| 2026-07-22 | TWD 60,67 | +%2,94 | TWD 59,04 | TWD 60,77 | TWD 58,94 | 44,79M |
| 2026-07-21 | TWD 58,94 | -%2,54 | TWD 58,17 | TWD 58,94 | TWD 57,60 | 69,29M |
| 2026-07-20 | TWD 60,48 | -%3,23 | TWD 63,37 | TWD 63,65 | TWD 60,38 | 56,51M |
| 2026-07-17 | TWD 62,50 | -%2,55 | TWD 63,85 | TWD 63,94 | TWD 61,54 | 55,12M |
| 2026-07-16 | TWD 64,13 | -%0,45 | TWD 64,33 | TWD 64,52 | TWD 63,56 | 21,78M |
| 2026-07-15 | TWD 64,42 | +%0,45 | TWD 65,00 | TWD 65,58 | TWD 63,17 | 32,12M |
| 2026-07-14 | TWD 64,13 | -%2,34 | TWD 67,21 | TWD 67,21 | TWD 63,75 | 34,55M |
| 2026-07-13 | TWD 65,67 | %0,00 | TWD 67,40 | TWD 67,60 | TWD 65,67 | 19,87M |
| 2026-07-10 | TWD 65,67 | %0,00 | TWD 65,67 | TWD 65,67 | TWD 65,67 | 0 |
| 2026-07-09 | TWD 65,67 | -%4,48 | TWD 69,13 | TWD 69,52 | TWD 65,67 | 30,08M |
| 2026-07-08 | TWD 68,75 | +%2,44 | TWD 68,27 | TWD 68,75 | TWD 67,21 | 28,67M |
| 2026-07-07 | TWD 67,12 | +%2,05 | TWD 65,58 | TWD 69,13 | TWD 65,48 | 37,47M |
| 2026-07-06 | TWD 65,77 | +%1,79 | TWD 65,00 | TWD 66,06 | TWD 65,00 | 15,24M |
| 2026-07-03 | TWD 64,62 | +%2,13 | TWD 63,27 | TWD 64,62 | TWD 63,27 | 18,86M |
| 2026-07-02 | TWD 63,27 | -%0,30 | TWD 63,08 | TWD 64,04 | TWD 62,50 | 21,92M |
| 2026-07-01 | TWD 63,46 | +%0,46 | TWD 63,85 | TWD 64,23 | TWD 62,40 | 20,02M |
| 2026-06-30 | TWD 63,17 | %0,00 | TWD 64,04 | TWD 64,04 | TWD 62,12 | 33,30M |
| 2026-06-29 | TWD 63,17 | -%0,90 | TWD 64,33 | TWD 64,62 | TWD 62,88 | 30,07M |
| 2026-06-26 | TWD 63,75 | -%0,60 | TWD 63,17 | TWD 63,94 | TWD 62,98 | 30,76M |
| 2026-06-25 | TWD 64,13 | +%0,91 | TWD 63,56 | TWD 64,23 | TWD 62,98 | 35,97M |
| 2026-06-24 | TWD 63,56 | -%3,22 | TWD 65,29 | TWD 65,29 | TWD 63,08 | 52,17M |
| 2026-06-23 | TWD 65,67 | -%0,73 | TWD 65,58 | TWD 67,02 | TWD 65,00 | 41,89M |
| 2026-06-22 | TWD 66,15 | +%1,18 | TWD 65,96 | TWD 66,35 | TWD 64,62 | 38,72M |
| 2026-06-18 | TWD 65,38 | +%1,95 | TWD 64,23 | TWD 65,58 | TWD 63,94 | 42,59M |
| 2026-06-17 | TWD 64,13 | +%1,99 | TWD 62,88 | TWD 64,81 | TWD 62,79 | 28,46M |
| 2026-06-16 | TWD 62,88 | +%0,62 | TWD 63,08 | TWD 63,94 | TWD 62,31 | 27,58M |
| 2026-06-15 | TWD 62,50 | +%1,72 | TWD 63,46 | TWD 63,46 | TWD 62,12 | 16,64M |
| 2026-06-12 | TWD 61,44 | +%3,73 | TWD 60,58 | TWD 61,63 | TWD 60,19 | 24,01M |
| 2026-06-11 | TWD 59,23 | -%1,12 | TWD 59,90 | TWD 59,90 | TWD 58,37 | 31,14M |
| 2026-06-10 | TWD 59,90 | -%3,86 | TWD 61,83 | TWD 62,02 | TWD 59,81 | 31,51M |
| 2026-06-09 | TWD 62,31 | +%4,52 | TWD 59,62 | TWD 62,69 | TWD 59,62 | 32,05M |
| 2026-06-08 | TWD 59,62 | -%5,05 | TWD 61,44 | TWD 62,12 | TWD 58,56 | 47,91M |
| 2026-06-05 | TWD 62,79 | +%2,19 | TWD 61,25 | TWD 64,13 | TWD 59,62 | 41,57M |
| 2026-06-04 | TWD 61,44 | +%0,31 | TWD 61,35 | TWD 62,69 | TWD 60,58 | 34,33M |
| 2026-06-03 | TWD 61,25 | +%6,88 | TWD 58,08 | TWD 61,63 | TWD 57,40 | 46,56M |
| 2026-06-02 | TWD 57,31 | +%0,68 | TWD 56,83 | TWD 57,60 | TWD 56,63 | 31,91M |
| 2026-06-01 | TWD 56,92 | -%0,67 | TWD 57,02 | TWD 57,31 | TWD 56,06 | 32,18M |
| 2026-05-29 | TWD 57,31 | +%0,85 | TWD 57,12 | TWD 57,88 | TWD 56,63 | 94,03M |
| 2026-05-28 | TWD 56,83 | -%0,67 | TWD 57,21 | TWD 57,88 | TWD 56,15 | 38,35M |
| 2026-05-27 | TWD 57,21 | +%3,84 | TWD 57,31 | TWD 57,50 | TWD 55,29 | 41,38M |
| 2026-05-26 | TWD 55,10 | +%2,14 | TWD 54,52 | TWD 55,19 | TWD 54,13 | 39,01M |