TS Financial Holding Co., Ltd. 2887
TWSE · Tayvan · Finans
TWD 41,25-0,70 (-%1,67)
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 41,25 | -%1,67 | TWD 41,90 | TWD 41,90 | TWD 40,10 | 81,62M |
| 2026-09-30 | TWD 41,95 | +%0,36 | TWD 42,45 | TWD 42,45 | TWD 41,95 | 34,24M |
| 2026-09-29 | TWD 41,80 | -%1,65 | TWD 43,00 | TWD 43,00 | TWD 41,65 | 46,42M |
| 2026-09-24 | TWD 42,50 | -%1,05 | TWD 42,55 | TWD 43,00 | TWD 42,30 | 21,84M |
| 2026-09-23 | TWD 42,95 | +%0,12 | TWD 43,30 | TWD 43,30 | TWD 42,35 | 38,56M |
| 2026-09-22 | TWD 42,90 | -%2,05 | TWD 44,40 | TWD 44,40 | TWD 42,90 | 46,63M |
| 2026-09-21 | TWD 43,80 | -%1,35 | TWD 43,70 | TWD 44,45 | TWD 42,70 | 54,57M |
| 2026-09-18 | TWD 44,40 | +%0,79 | TWD 44,70 | TWD 44,70 | TWD 42,60 | 137,20M |
| 2026-09-17 | TWD 44,05 | -%0,79 | TWD 44,45 | TWD 44,80 | TWD 43,70 | 61,34M |
| 2026-09-16 | TWD 44,40 | +%2,30 | TWD 43,60 | TWD 44,75 | TWD 43,05 | 64,22M |
| 2026-09-15 | TWD 43,40 | -%0,34 | TWD 43,60 | TWD 43,80 | TWD 43,10 | 43,13M |
| 2026-09-14 | TWD 43,55 | +%2,11 | TWD 42,35 | TWD 43,60 | TWD 42,15 | 41,37M |
| 2026-09-11 | TWD 42,65 | +%1,19 | TWD 41,60 | TWD 42,80 | TWD 41,55 | 41,29M |
| 2026-09-10 | TWD 42,15 | -%0,59 | TWD 42,00 | TWD 42,80 | TWD 41,70 | 38,25M |
| 2026-09-09 | TWD 42,40 | -%0,93 | TWD 42,75 | TWD 43,05 | TWD 41,55 | 68,47M |
| 2026-09-08 | TWD 42,80 | +%4,14 | TWD 41,10 | TWD 42,80 | TWD 40,95 | 64,06M |
| 2026-09-07 | TWD 41,10 | -%0,96 | TWD 41,85 | TWD 41,85 | TWD 40,70 | 57,17M |
| 2026-09-04 | TWD 41,50 | +%0,12 | TWD 41,60 | TWD 42,00 | TWD 41,25 | 47,39M |
| 2026-09-03 | TWD 41,45 | +%0,61 | TWD 41,50 | TWD 42,65 | TWD 41,25 | 77,77M |
| 2026-09-02 | TWD 41,20 | +%2,23 | TWD 40,20 | TWD 41,20 | TWD 39,75 | 80,24M |
| 2026-09-01 | TWD 40,30 | +%4,54 | TWD 38,90 | TWD 40,30 | TWD 38,85 | 85,74M |
| 2026-08-31 | TWD 38,55 | +%2,80 | TWD 37,50 | TWD 38,80 | TWD 37,35 | 177,35M |
| 2026-08-28 | TWD 37,50 | +%0,54 | TWD 37,45 | TWD 37,80 | TWD 36,95 | 33,46M |
| 2026-08-27 | TWD 37,30 | -%0,53 | TWD 37,70 | TWD 38,25 | TWD 37,20 | 36,68M |
| 2026-08-26 | TWD 37,50 | +%0,94 | TWD 37,10 | TWD 38,00 | TWD 36,95 | 47,73M |
| 2026-08-25 | TWD 37,15 | +%1,78 | TWD 36,50 | TWD 37,15 | TWD 36,45 | 29,76M |
| 2026-08-24 | TWD 36,50 | -%2,01 | TWD 37,25 | TWD 37,55 | TWD 36,50 | 30,66M |
| 2026-08-21 | TWD 37,25 | +%3,62 | TWD 35,90 | TWD 37,40 | TWD 35,85 | 55,50M |
| 2026-08-20 | TWD 35,95 | -%1,24 | TWD 36,50 | TWD 36,65 | TWD 35,70 | 46,42M |
| 2026-08-19 | TWD 36,40 | -%1,36 | TWD 36,85 | TWD 36,85 | TWD 36,00 | 68,85M |
| 2026-08-18 | TWD 36,90 | -%0,67 | TWD 36,95 | TWD 37,50 | TWD 36,80 | 62,24M |
| 2026-08-17 | TWD 37,15 | -%1,59 | TWD 37,70 | TWD 37,70 | TWD 36,80 | 78,36M |
| 2026-08-14 | TWD 37,75 | +%4,28 | TWD 36,80 | TWD 37,80 | TWD 36,55 | 100,23M |
| 2026-08-13 | TWD 36,20 | +%1,54 | TWD 35,70 | TWD 36,30 | TWD 35,25 | 57,19M |
| 2026-08-12 | TWD 35,65 | +%0,28 | TWD 35,65 | TWD 36,00 | TWD 35,10 | 35,12M |
| 2026-08-11 | TWD 35,55 | -%0,97 | TWD 35,60 | TWD 36,00 | TWD 35,20 | 45,67M |
| 2026-08-10 | TWD 35,90 | +%2,13 | TWD 35,40 | TWD 35,90 | TWD 34,65 | 35,86M |
| 2026-08-07 | TWD 35,15 | +%1,88 | TWD 35,40 | TWD 35,50 | TWD 34,80 | 30,91M |
| 2026-08-06 | TWD 34,50 | -%3,36 | TWD 35,30 | TWD 35,65 | TWD 34,50 | 57,48M |
| 2026-08-05 | TWD 35,70 | +%0,42 | TWD 36,00 | TWD 36,30 | TWD 35,50 | 36,00M |
| 2026-08-04 | TWD 35,55 | +%0,71 | TWD 34,75 | TWD 35,90 | TWD 34,75 | 45,88M |
| 2026-08-03 | TWD 35,30 | -%1,81 | TWD 35,50 | TWD 35,80 | TWD 34,75 | 48,40M |
| 2026-07-31 | TWD 35,95 | +%8,45 | TWD 33,95 | TWD 36,00 | TWD 33,75 | 94,55M |
| 2026-07-30 | TWD 33,15 | +%1,69 | TWD 32,65 | TWD 33,25 | TWD 31,85 | 59,97M |
| 2026-07-29 | TWD 32,60 | -%3,98 | TWD 34,15 | TWD 34,20 | TWD 32,25 | 96,89M |
| 2026-07-28 | TWD 33,95 | -%2,86 | TWD 34,55 | TWD 34,65 | TWD 33,85 | 64,01M |
| 2026-07-27 | TWD 34,95 | +%2,34 | TWD 34,50 | TWD 35,00 | TWD 34,05 | 40,25M |
| 2026-07-24 | TWD 34,15 | -%1,01 | TWD 33,90 | TWD 34,65 | TWD 33,85 | 45,12M |
| 2026-07-23 | TWD 34,50 | -%0,29 | TWD 34,65 | TWD 34,85 | TWD 33,95 | 53,25M |
| 2026-07-22 | TWD 34,60 | -%0,29 | TWD 34,25 | TWD 35,00 | TWD 34,25 | 53,99M |
| 2026-07-21 | TWD 34,70 | -%0,29 | TWD 34,00 | TWD 34,70 | TWD 33,45 | 81,60M |
| 2026-07-20 | TWD 34,80 | -%1,13 | TWD 35,45 | TWD 35,45 | TWD 33,96 | 146,97M |
| 2026-07-17 | TWD 35,20 | -%1,66 | TWD 35,64 | TWD 35,64 | TWD 34,70 | 95,79M |
| 2026-07-16 | TWD 35,79 | %0,00 | TWD 35,64 | TWD 35,94 | TWD 35,10 | 66,13M |
| 2026-07-15 | TWD 35,79 | +%1,97 | TWD 35,64 | TWD 36,44 | TWD 35,15 | 78,82M |
| 2026-07-14 | TWD 35,10 | -%0,84 | TWD 35,79 | TWD 35,79 | TWD 34,06 | 87,60M |
| 2026-07-13 | TWD 35,40 | -%2,99 | TWD 36,93 | TWD 37,38 | TWD 35,25 | 87,33M |
| 2026-07-10 | TWD 36,49 | %0,00 | TWD 36,49 | TWD 36,49 | TWD 36,49 | 0 |
| 2026-07-09 | TWD 36,49 | +%2,79 | TWD 36,09 | TWD 36,78 | TWD 35,94 | 112,39M |
| 2026-07-08 | TWD 35,50 | +%2,72 | TWD 35,10 | TWD 35,64 | TWD 34,85 | 77,54M |
| 2026-07-07 | TWD 34,55 | +%1,75 | TWD 33,96 | TWD 35,15 | TWD 33,96 | 85,93M |
| 2026-07-06 | TWD 33,96 | +%0,44 | TWD 33,81 | TWD 34,46 | TWD 33,81 | 34,14M |
| 2026-07-03 | TWD 33,81 | +%3,48 | TWD 32,62 | TWD 34,55 | TWD 32,62 | 109,45M |
| 2026-07-02 | TWD 32,67 | -%1,05 | TWD 32,97 | TWD 33,47 | TWD 32,62 | 51,40M |
| 2026-07-01 | TWD 33,02 | +%0,30 | TWD 33,17 | TWD 33,76 | TWD 32,43 | 86,45M |
| 2026-06-30 | TWD 32,92 | +%0,76 | TWD 33,12 | TWD 33,17 | TWD 32,48 | 78,82M |
| 2026-06-29 | TWD 32,67 | +%3,45 | TWD 32,08 | TWD 32,97 | TWD 31,78 | 85,16M |
| 2026-06-26 | TWD 31,58 | +%0,16 | TWD 31,44 | TWD 31,83 | TWD 30,99 | 53,17M |
| 2026-06-25 | TWD 31,53 | +%0,79 | TWD 31,29 | TWD 31,98 | TWD 31,29 | 49,81M |
| 2026-06-24 | TWD 31,29 | -%1,71 | TWD 31,73 | TWD 31,83 | TWD 31,29 | 59,61M |
| 2026-06-23 | TWD 31,83 | +%0,31 | TWD 31,68 | TWD 32,62 | TWD 31,68 | 73,28M |
| 2026-06-22 | TWD 31,73 | -%1,23 | TWD 32,28 | TWD 32,28 | TWD 31,63 | 62,43M |
| 2026-06-18 | TWD 32,13 | -%0,46 | TWD 32,62 | TWD 33,22 | TWD 31,78 | 110,23M |
| 2026-06-17 | TWD 32,28 | +%0,93 | TWD 31,63 | TWD 33,22 | TWD 31,49 | 102,52M |
| 2026-06-16 | TWD 31,98 | +%2,22 | TWD 31,49 | TWD 32,28 | TWD 31,34 | 109,64M |
| 2026-06-15 | TWD 31,29 | +%4,64 | TWD 30,50 | TWD 31,44 | TWD 30,25 | 125,03M |
| 2026-06-12 | TWD 29,90 | +%5,04 | TWD 28,91 | TWD 30,50 | TWD 28,86 | 158,78M |
| 2026-06-11 | TWD 28,47 | -%0,52 | TWD 28,61 | TWD 28,61 | TWD 27,72 | 65,50M |
| 2026-06-10 | TWD 28,61 | -%2,20 | TWD 29,21 | TWD 29,26 | TWD 28,22 | 112,15M |
| 2026-06-09 | TWD 29,26 | +%6,49 | TWD 28,12 | TWD 29,36 | TWD 27,87 | 138,20M |
| 2026-06-08 | TWD 27,48 | -%2,97 | TWD 27,23 | TWD 27,62 | TWD 26,88 | 115,70M |
| 2026-06-05 | TWD 28,32 | +%0,18 | TWD 28,22 | TWD 28,51 | TWD 27,62 | 137,19M |
| 2026-06-04 | TWD 28,27 | +%0,88 | TWD 28,02 | TWD 29,11 | TWD 27,72 | 248,13M |
| 2026-06-03 | TWD 28,02 | +%8,43 | TWD 25,74 | TWD 28,07 | TWD 25,40 | 299,17M |
| 2026-06-02 | TWD 25,84 | +%6,10 | TWD 24,21 | TWD 25,84 | TWD 24,06 | 256,62M |
| 2026-06-01 | TWD 24,36 | +%5,35 | TWD 23,12 | TWD 24,46 | TWD 23,02 | 186,12M |
| 2026-05-29 | TWD 23,12 | +%1,52 | TWD 23,02 | TWD 23,22 | TWD 22,77 | 220,88M |
| 2026-05-28 | TWD 22,77 | -%1,29 | TWD 23,17 | TWD 23,32 | TWD 22,77 | 172,97M |
| 2026-05-27 | TWD 23,07 | -%1,27 | TWD 23,47 | TWD 23,56 | TWD 23,07 | 171,80M |
| 2026-05-26 | TWD 23,37 | +%1,29 | TWD 23,17 | TWD 23,86 | TWD 23,17 | 158,54M |