SinoPac Financial Holdings Co., Ltd. 2890
TWSE · Tayvan · Finans
TWD 43,65-0,60 (-%1,36)
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 43,65 | -%1,36 | TWD 44,25 | TWD 44,35 | TWD 43,10 | 21,46M |
| 2026-09-30 | TWD 44,25 | +%0,80 | TWD 44,30 | TWD 44,75 | TWD 44,00 | 17,79M |
| 2026-09-29 | TWD 43,90 | -%2,77 | TWD 45,30 | TWD 45,45 | TWD 43,80 | 34,32M |
| 2026-09-24 | TWD 45,15 | +%0,22 | TWD 44,55 | TWD 45,40 | TWD 44,55 | 10,32M |
| 2026-09-23 | TWD 45,05 | -%0,77 | TWD 45,70 | TWD 45,70 | TWD 44,65 | 19,99M |
| 2026-09-22 | TWD 45,40 | -%0,66 | TWD 46,35 | TWD 46,35 | TWD 45,25 | 13,47M |
| 2026-09-21 | TWD 45,70 | +%0,99 | TWD 45,20 | TWD 46,15 | TWD 44,75 | 18,17M |
| 2026-09-18 | TWD 45,25 | -%1,52 | TWD 46,05 | TWD 46,05 | TWD 44,80 | 50,77M |
| 2026-09-17 | TWD 45,95 | +%1,43 | TWD 45,50 | TWD 46,30 | TWD 44,80 | 33,31M |
| 2026-09-16 | TWD 45,30 | +%1,68 | TWD 44,75 | TWD 45,30 | TWD 43,95 | 39,07M |
| 2026-09-15 | TWD 44,55 | -%0,56 | TWD 44,80 | TWD 45,20 | TWD 44,10 | 26,71M |
| 2026-09-14 | TWD 44,80 | +%2,52 | TWD 43,70 | TWD 45,10 | TWD 43,40 | 30,98M |
| 2026-09-11 | TWD 43,70 | +%1,86 | TWD 42,80 | TWD 44,10 | TWD 42,60 | 31,85M |
| 2026-09-10 | TWD 42,90 | -%0,69 | TWD 42,60 | TWD 43,50 | TWD 42,55 | 21,41M |
| 2026-09-09 | TWD 43,20 | -%0,58 | TWD 43,50 | TWD 44,10 | TWD 42,85 | 25,76M |
| 2026-09-08 | TWD 43,45 | +%2,00 | TWD 42,35 | TWD 43,50 | TWD 42,15 | 29,76M |
| 2026-09-07 | TWD 42,60 | -%0,58 | TWD 43,25 | TWD 43,25 | TWD 42,15 | 18,96M |
| 2026-09-04 | TWD 42,85 | +%0,59 | TWD 42,65 | TWD 43,10 | TWD 42,35 | 18,96M |
| 2026-09-03 | TWD 42,60 | +%1,07 | TWD 42,50 | TWD 43,15 | TWD 42,20 | 25,82M |
| 2026-09-02 | TWD 42,15 | +%1,57 | TWD 41,50 | TWD 42,30 | TWD 40,95 | 28,87M |
| 2026-09-01 | TWD 41,50 | +%0,97 | TWD 40,80 | TWD 42,00 | TWD 40,75 | 24,71M |
| 2026-08-31 | TWD 41,10 | +%3,27 | TWD 39,65 | TWD 41,10 | TWD 39,60 | 62,63M |
| 2026-08-28 | TWD 39,80 | +%1,14 | TWD 39,70 | TWD 39,90 | TWD 39,40 | 17,09M |
| 2026-08-27 | TWD 39,35 | +%0,51 | TWD 39,05 | TWD 39,90 | TWD 39,05 | 16,28M |
| 2026-08-26 | TWD 39,15 | -%0,38 | TWD 39,25 | TWD 39,85 | TWD 39,00 | 16,60M |
| 2026-08-25 | TWD 39,30 | +%0,90 | TWD 38,85 | TWD 39,50 | TWD 38,85 | 18,46M |
| 2026-08-24 | TWD 38,95 | -%1,64 | TWD 39,55 | TWD 39,80 | TWD 38,95 | 16,61M |
| 2026-08-21 | TWD 39,60 | +%0,64 | TWD 39,30 | TWD 39,80 | TWD 39,15 | 11,43M |
| 2026-08-20 | TWD 39,35 | -%0,13 | TWD 39,80 | TWD 39,80 | TWD 39,10 | 14,27M |
| 2026-08-19 | TWD 39,40 | -%0,51 | TWD 39,60 | TWD 39,70 | TWD 39,10 | 24,43M |
| 2026-08-18 | TWD 39,60 | %0,00 | TWD 39,55 | TWD 40,50 | TWD 39,35 | 30,88M |
| 2026-08-17 | TWD 39,60 | -%2,34 | TWD 40,00 | TWD 40,05 | TWD 38,75 | 48,03M |
| 2026-08-14 | TWD 40,55 | +%1,50 | TWD 40,10 | TWD 40,95 | TWD 39,60 | 35,31M |
| 2026-08-13 | TWD 39,95 | +%0,25 | TWD 40,20 | TWD 40,20 | TWD 39,30 | 17,94M |
| 2026-08-12 | TWD 39,85 | +%2,05 | TWD 39,15 | TWD 39,90 | TWD 39,00 | 19,20M |
| 2026-08-11 | TWD 39,05 | +%0,39 | TWD 39,00 | TWD 39,25 | TWD 38,40 | 23,57M |
| 2026-08-10 | TWD 38,90 | -%0,13 | TWD 38,90 | TWD 39,00 | TWD 38,45 | 10,31M |
| 2026-08-07 | TWD 38,95 | +%0,65 | TWD 39,05 | TWD 39,25 | TWD 38,80 | 8,91M |
| 2026-08-06 | TWD 38,70 | -%2,15 | TWD 39,20 | TWD 39,60 | TWD 38,70 | 15,85M |
| 2026-08-05 | TWD 39,55 | -%0,13 | TWD 39,80 | TWD 40,10 | TWD 39,40 | 20,75M |
| 2026-08-04 | TWD 39,60 | -%1,12 | TWD 39,30 | TWD 40,60 | TWD 39,30 | 31,58M |
| 2026-08-03 | TWD 40,05 | -%1,35 | TWD 40,00 | TWD 40,50 | TWD 39,50 | 26,43M |
| 2026-07-31 | TWD 40,60 | +%4,50 | TWD 39,10 | TWD 41,05 | TWD 39,00 | 49,00M |
| 2026-07-30 | TWD 38,85 | +%0,65 | TWD 39,10 | TWD 39,10 | TWD 38,00 | 39,92M |
| 2026-07-29 | TWD 38,60 | -%0,13 | TWD 39,10 | TWD 39,20 | TWD 38,15 | 39,05M |
| 2026-07-28 | TWD 38,65 | -%2,40 | TWD 39,00 | TWD 39,55 | TWD 38,60 | 31,12M |
| 2026-07-27 | TWD 39,60 | +%2,72 | TWD 39,70 | TWD 39,80 | TWD 38,85 | 45,83M |
| 2026-07-24 | TWD 38,55 | +%0,92 | TWD 37,70 | TWD 38,95 | TWD 37,70 | 29,75M |
| 2026-07-23 | TWD 38,20 | -%3,55 | TWD 38,85 | TWD 38,90 | TWD 37,60 | 74,25M |
| 2026-07-22 | TWD 39,61 | +%0,50 | TWD 39,26 | TWD 39,80 | TWD 38,92 | 74,20M |
| 2026-07-21 | TWD 39,41 | +%1,26 | TWD 39,02 | TWD 39,41 | TWD 38,43 | 57,90M |
| 2026-07-20 | TWD 38,92 | -%0,75 | TWD 39,41 | TWD 39,51 | TWD 38,43 | 54,49M |
| 2026-07-17 | TWD 39,22 | +%0,38 | TWD 38,97 | TWD 39,26 | TWD 38,63 | 48,83M |
| 2026-07-16 | TWD 39,07 | -%0,25 | TWD 39,41 | TWD 39,61 | TWD 38,87 | 30,25M |
| 2026-07-15 | TWD 39,17 | +%0,76 | TWD 39,02 | TWD 39,51 | TWD 38,68 | 32,89M |
| 2026-07-14 | TWD 38,87 | -%1,37 | TWD 39,80 | TWD 39,80 | TWD 38,24 | 35,98M |
| 2026-07-13 | TWD 39,41 | -%0,62 | TWD 40,93 | TWD 40,93 | TWD 39,22 | 32,09M |
| 2026-07-10 | TWD 39,66 | %0,00 | TWD 39,66 | TWD 39,66 | TWD 39,66 | 0 |
| 2026-07-09 | TWD 39,66 | -%3,46 | TWD 41,23 | TWD 41,47 | TWD 39,56 | 26,94M |
| 2026-07-08 | TWD 41,08 | +%1,95 | TWD 40,98 | TWD 41,18 | TWD 40,44 | 31,38M |
| 2026-07-07 | TWD 40,29 | +%0,24 | TWD 40,20 | TWD 40,98 | TWD 40,05 | 39,66M |
| 2026-07-06 | TWD 40,20 | +%3,27 | TWD 39,26 | TWD 40,20 | TWD 39,17 | 36,43M |
| 2026-07-03 | TWD 38,92 | +%0,51 | TWD 38,38 | TWD 39,56 | TWD 38,38 | 23,22M |
| 2026-07-02 | TWD 38,73 | -%1,25 | TWD 38,82 | TWD 39,12 | TWD 38,43 | 61,73M |
| 2026-07-01 | TWD 39,22 | +%0,25 | TWD 39,22 | TWD 39,85 | TWD 38,38 | 109,03M |
| 2026-06-30 | TWD 39,12 | +%1,01 | TWD 39,07 | TWD 39,51 | TWD 38,53 | 69,41M |
| 2026-06-29 | TWD 38,73 | +%0,89 | TWD 38,53 | TWD 39,02 | TWD 38,19 | 49,34M |
| 2026-06-26 | TWD 38,38 | -%2,00 | TWD 38,77 | TWD 39,07 | TWD 38,24 | 43,99M |
| 2026-06-25 | TWD 39,17 | +%1,01 | TWD 38,82 | TWD 39,31 | TWD 38,58 | 60,99M |
| 2026-06-24 | TWD 38,77 | -%0,63 | TWD 38,82 | TWD 40,10 | TWD 38,14 | 66,92M |
| 2026-06-23 | TWD 39,02 | %0,00 | TWD 39,22 | TWD 39,51 | TWD 38,33 | 62,26M |
| 2026-06-22 | TWD 39,02 | %0,00 | TWD 39,95 | TWD 39,95 | TWD 38,82 | 95,34M |
| 2026-06-18 | TWD 39,02 | +%9,49 | TWD 36,86 | TWD 39,12 | TWD 36,47 | 150,13M |
| 2026-06-17 | TWD 35,64 | +%2,97 | TWD 34,46 | TWD 36,08 | TWD 34,46 | 64,79M |
| 2026-06-16 | TWD 34,61 | +%0,28 | TWD 34,75 | TWD 34,95 | TWD 34,51 | 47,39M |
| 2026-06-15 | TWD 34,51 | +%3,07 | TWD 34,31 | TWD 34,51 | TWD 33,53 | 56,11M |
| 2026-06-12 | TWD 33,48 | +%2,71 | TWD 32,89 | TWD 34,26 | TWD 32,89 | 66,28M |
| 2026-06-11 | TWD 32,60 | +%0,76 | TWD 32,35 | TWD 32,65 | TWD 31,86 | 46,20M |
| 2026-06-10 | TWD 32,35 | -%3,65 | TWD 33,63 | TWD 33,63 | TWD 32,35 | 53,65M |
| 2026-06-09 | TWD 33,58 | +%7,37 | TWD 31,81 | TWD 33,73 | TWD 31,72 | 80,07M |
| 2026-06-08 | TWD 31,27 | -%2,45 | TWD 31,27 | TWD 31,67 | TWD 30,74 | 45,84M |
| 2026-06-05 | TWD 32,06 | -%1,36 | TWD 32,40 | TWD 32,50 | TWD 31,81 | 44,46M |
| 2026-06-04 | TWD 32,50 | +%0,45 | TWD 32,21 | TWD 32,65 | TWD 31,81 | 55,16M |
| 2026-06-03 | TWD 32,35 | +%6,45 | TWD 30,88 | TWD 32,35 | TWD 30,54 | 92,30M |
| 2026-06-02 | TWD 30,39 | +%1,81 | TWD 29,80 | TWD 30,39 | TWD 29,71 | 54,23M |
| 2026-06-01 | TWD 29,85 | +%1,50 | TWD 29,41 | TWD 30,05 | TWD 29,26 | 41,18M |
| 2026-05-29 | TWD 29,41 | +%1,69 | TWD 29,02 | TWD 29,41 | TWD 28,97 | 65,45M |
| 2026-05-28 | TWD 28,92 | -%0,51 | TWD 29,07 | TWD 29,26 | TWD 28,92 | 29,26M |
| 2026-05-27 | TWD 29,07 | +%0,34 | TWD 29,22 | TWD 29,36 | TWD 28,73 | 29,26M |
| 2026-05-26 | TWD 28,97 | +%2,07 | TWD 28,38 | TWD 29,26 | TWD 28,38 | 37,20M |