Mercuries & Associates, Holding Ltd. 2905
TWSE · Tayvan · Finans
TWD 17,80-0,25 (-%1,39)
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 17,80 | -%1,39 | TWD 18,05 | TWD 18,05 | TWD 17,65 | 797,64K |
| 2026-10-01 | TWD 18,05 | -%1,37 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 1,17M |
| 2026-09-30 | TWD 18,30 | +%1,67 | TWD 18,10 | TWD 18,35 | TWD 18,10 | 759,74K |
| 2026-09-29 | TWD 18,00 | -%1,64 | TWD 18,40 | TWD 18,45 | TWD 18,00 | 1,23M |
| 2026-09-24 | TWD 18,30 | -%1,88 | TWD 18,75 | TWD 18,75 | TWD 18,30 | 1,19M |
| 2026-09-23 | TWD 18,65 | +%0,54 | TWD 18,65 | TWD 18,80 | TWD 18,35 | 1,42M |
| 2026-09-22 | TWD 18,55 | -%1,07 | TWD 18,75 | TWD 18,90 | TWD 18,50 | 1,47M |
| 2026-09-21 | TWD 18,75 | +%1,63 | TWD 18,60 | TWD 19,00 | TWD 18,40 | 2,08M |
| 2026-09-18 | TWD 18,45 | -%1,07 | TWD 18,75 | TWD 18,75 | TWD 18,15 | 2,52M |
| 2026-09-17 | TWD 18,65 | +%0,54 | TWD 18,60 | TWD 18,85 | TWD 18,50 | 1,65M |
| 2026-09-16 | TWD 18,55 | -%1,59 | TWD 18,90 | TWD 19,00 | TWD 18,50 | 2,03M |
| 2026-09-15 | TWD 18,85 | +%1,89 | TWD 18,55 | TWD 18,95 | TWD 18,50 | 2,35M |
| 2026-09-14 | TWD 18,50 | %0,00 | TWD 18,35 | TWD 18,50 | TWD 18,10 | 929,61K |
| 2026-09-11 | TWD 18,50 | +%0,82 | TWD 18,20 | TWD 18,60 | TWD 18,00 | 1,62M |
| 2026-09-10 | TWD 18,35 | +%1,66 | TWD 18,00 | TWD 18,45 | TWD 17,90 | 1,31M |
| 2026-09-09 | TWD 18,05 | -%1,10 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 1,03M |
| 2026-09-08 | TWD 18,25 | +%1,96 | TWD 17,90 | TWD 18,40 | TWD 17,65 | 1,32M |
| 2026-09-07 | TWD 17,90 | -%1,38 | TWD 18,25 | TWD 18,30 | TWD 17,90 | 1,48M |
| 2026-09-04 | TWD 18,15 | -%0,27 | TWD 18,25 | TWD 18,35 | TWD 17,95 | 1,54M |
| 2026-09-03 | TWD 18,20 | +%2,25 | TWD 17,80 | TWD 18,50 | TWD 17,80 | 2,90M |
| 2026-09-02 | TWD 17,80 | +%2,30 | TWD 17,35 | TWD 17,90 | TWD 17,30 | 1,54M |
| 2026-09-01 | TWD 17,40 | -%0,57 | TWD 17,35 | TWD 17,50 | TWD 17,25 | 997,16K |
| 2026-08-31 | TWD 17,50 | +%0,29 | TWD 17,20 | TWD 17,50 | TWD 17,00 | 1,59M |
| 2026-08-28 | TWD 17,45 | +%0,29 | TWD 17,40 | TWD 17,60 | TWD 17,35 | 1,29M |
| 2026-08-27 | TWD 17,40 | -%0,85 | TWD 17,40 | TWD 17,55 | TWD 17,30 | 1,12M |
| 2026-08-26 | TWD 17,55 | +%0,57 | TWD 17,40 | TWD 17,60 | TWD 17,05 | 1,36M |
| 2026-08-25 | TWD 17,45 | +%0,87 | TWD 17,30 | TWD 17,55 | TWD 17,25 | 843,65K |
| 2026-08-24 | TWD 17,30 | -%1,98 | TWD 17,60 | TWD 17,60 | TWD 17,30 | 929,05K |
| 2026-08-21 | TWD 17,65 | +%1,44 | TWD 17,35 | TWD 17,65 | TWD 17,20 | 1,57M |
| 2026-08-20 | TWD 17,40 | -%0,29 | TWD 17,70 | TWD 17,70 | TWD 17,30 | 1,47M |
| 2026-08-19 | TWD 17,45 | -%1,69 | TWD 17,75 | TWD 17,85 | TWD 17,40 | 1,64M |
| 2026-08-18 | TWD 17,75 | -%1,93 | TWD 18,05 | TWD 18,20 | TWD 17,75 | 1,96M |
| 2026-08-17 | TWD 18,10 | +%5,85 | TWD 17,70 | TWD 18,65 | TWD 17,60 | 4,95M |
| 2026-08-14 | TWD 17,10 | +%5,56 | TWD 16,25 | TWD 17,10 | TWD 16,25 | 2,92M |
| 2026-08-13 | TWD 16,20 | -%1,22 | TWD 16,35 | TWD 16,35 | TWD 15,80 | 1,32M |
| 2026-08-12 | TWD 16,40 | %0,00 | TWD 16,40 | TWD 16,50 | TWD 16,30 | 473,86K |
| 2026-08-11 | TWD 16,40 | -%0,61 | TWD 16,60 | TWD 16,60 | TWD 16,30 | 493,31K |
| 2026-08-10 | TWD 16,50 | +%0,61 | TWD 16,50 | TWD 16,55 | TWD 16,30 | 630,00K |
| 2026-08-07 | TWD 16,40 | +%1,23 | TWD 16,15 | TWD 16,40 | TWD 16,15 | 533,98K |
| 2026-08-06 | TWD 16,20 | -%0,92 | TWD 16,30 | TWD 16,40 | TWD 15,80 | 1,49M |
| 2026-08-05 | TWD 16,35 | %0,00 | TWD 16,45 | TWD 16,65 | TWD 16,25 | 831,00K |
| 2026-08-04 | TWD 16,35 | -%4,11 | TWD 16,70 | TWD 16,85 | TWD 16,20 | 1,81M |
| 2026-08-03 | TWD 17,05 | -%0,29 | TWD 17,00 | TWD 17,35 | TWD 16,80 | 1,76M |
| 2026-07-31 | TWD 17,10 | +%3,01 | TWD 16,60 | TWD 17,15 | TWD 16,60 | 1,72M |
| 2026-07-30 | TWD 16,60 | +%0,91 | TWD 16,35 | TWD 16,65 | TWD 16,10 | 1,44M |
| 2026-07-29 | TWD 16,45 | +%1,54 | TWD 16,25 | TWD 16,45 | TWD 16,05 | 2,32M |
| 2026-07-28 | TWD 16,20 | +%0,31 | TWD 16,10 | TWD 16,20 | TWD 15,65 | 1,35M |
| 2026-07-27 | TWD 16,15 | +%0,31 | TWD 16,15 | TWD 16,25 | TWD 15,95 | 1,05M |
| 2026-07-24 | TWD 16,10 | +%1,90 | TWD 15,75 | TWD 16,10 | TWD 15,75 | 1,26M |
| 2026-07-23 | TWD 15,80 | -%0,63 | TWD 15,90 | TWD 16,20 | TWD 15,60 | 1,17M |
| 2026-07-22 | TWD 15,90 | -%0,31 | TWD 16,00 | TWD 16,25 | TWD 15,90 | 1,44M |
| 2026-07-21 | TWD 15,95 | +%3,57 | TWD 15,40 | TWD 16,00 | TWD 15,40 | 1,97M |
| 2026-07-20 | TWD 15,40 | +%1,32 | TWD 15,45 | TWD 15,45 | TWD 15,20 | 943,33K |
| 2026-07-17 | TWD 15,20 | -%1,94 | TWD 15,30 | TWD 15,45 | TWD 15,15 | 1,21M |
| 2026-07-16 | TWD 15,50 | -%0,64 | TWD 15,60 | TWD 15,60 | TWD 15,40 | 909,19K |
| 2026-07-15 | TWD 15,60 | +%1,96 | TWD 15,30 | TWD 15,65 | TWD 15,30 | 1,05M |
| 2026-07-14 | TWD 15,30 | -%0,33 | TWD 15,50 | TWD 15,50 | TWD 15,05 | 1,03M |
| 2026-07-13 | TWD 15,35 | -%0,32 | TWD 15,40 | TWD 15,40 | TWD 15,20 | 674,40K |
| 2026-07-10 | TWD 15,40 | %0,00 | TWD 15,40 | TWD 15,40 | TWD 15,40 | 0 |
| 2026-07-09 | TWD 15,40 | +%0,33 | TWD 15,40 | TWD 15,55 | TWD 15,20 | 1,12M |
| 2026-07-08 | TWD 15,35 | +%0,99 | TWD 15,30 | TWD 15,45 | TWD 15,20 | 985,66K |
| 2026-07-07 | TWD 15,20 | -%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,10 | 540,22K |
| 2026-07-06 | TWD 15,25 | +%1,33 | TWD 15,05 | TWD 15,40 | TWD 15,00 | 668,70K |
| 2026-07-03 | TWD 15,05 | +%2,38 | TWD 14,60 | TWD 15,10 | TWD 14,60 | 933,29K |
| 2026-07-02 | TWD 14,70 | -%0,68 | TWD 14,80 | TWD 14,80 | TWD 14,60 | 632,05K |
| 2026-07-01 | TWD 14,80 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,70 | 360,40K |
| 2026-06-30 | TWD 14,80 | %0,00 | TWD 14,85 | TWD 14,90 | TWD 14,65 | 512,91K |
| 2026-06-29 | TWD 14,80 | %0,00 | TWD 14,90 | TWD 15,00 | TWD 14,65 | 532,00K |
| 2026-06-26 | TWD 14,80 | -%1,33 | TWD 14,90 | TWD 14,95 | TWD 14,70 | 679,05K |
| 2026-06-25 | TWD 15,00 | %0,00 | TWD 15,05 | TWD 15,15 | TWD 14,95 | 609,43K |
| 2026-06-24 | TWD 15,00 | -%0,33 | TWD 14,95 | TWD 15,10 | TWD 14,80 | 627,09K |
| 2026-06-23 | TWD 15,05 | -%0,66 | TWD 15,00 | TWD 15,20 | TWD 14,90 | 907,60K |
| 2026-06-22 | TWD 15,15 | %0,00 | TWD 15,20 | TWD 15,25 | TWD 15,15 | 742,10K |
| 2026-06-18 | TWD 15,15 | -%1,62 | TWD 15,40 | TWD 15,50 | TWD 15,15 | 1,09M |
| 2026-06-17 | TWD 15,40 | +%0,65 | TWD 15,20 | TWD 15,60 | TWD 15,20 | 1,09M |
| 2026-06-16 | TWD 15,30 | -%0,65 | TWD 15,40 | TWD 15,60 | TWD 15,25 | 1,41M |
| 2026-06-15 | TWD 15,40 | +%3,36 | TWD 15,15 | TWD 15,40 | TWD 15,00 | 1,86M |
| 2026-06-12 | TWD 14,90 | +%4,20 | TWD 14,70 | TWD 15,25 | TWD 14,70 | 1,86M |
| 2026-06-11 | TWD 14,30 | -%0,69 | TWD 14,50 | TWD 14,50 | TWD 14,10 | 729,07K |
| 2026-06-10 | TWD 14,40 | -%0,35 | TWD 14,25 | TWD 14,50 | TWD 14,25 | 637,07K |
| 2026-06-09 | TWD 14,45 | +%3,96 | TWD 13,80 | TWD 14,45 | TWD 13,80 | 1,04M |
| 2026-06-08 | TWD 13,90 | -%2,11 | TWD 13,65 | TWD 14,00 | TWD 13,65 | 868,84K |
| 2026-06-05 | TWD 14,20 | -%1,05 | TWD 14,25 | TWD 14,35 | TWD 14,10 | 435,45K |
| 2026-06-04 | TWD 14,35 | %0,00 | TWD 14,35 | TWD 14,55 | TWD 14,25 | 744,34K |
| 2026-06-03 | TWD 14,35 | +%2,50 | TWD 14,05 | TWD 14,50 | TWD 13,95 | 1,22M |
| 2026-06-02 | TWD 14,00 | +%2,19 | TWD 13,70 | TWD 14,10 | TWD 13,60 | 970,11K |
| 2026-06-01 | TWD 13,70 | %0,00 | TWD 13,65 | TWD 13,75 | TWD 13,50 | 1,31M |
| 2026-05-29 | TWD 13,70 | +%1,86 | TWD 13,50 | TWD 13,70 | TWD 13,45 | 649,78K |
| 2026-05-28 | TWD 13,45 | -%0,74 | TWD 13,65 | TWD 13,65 | TWD 13,40 | 499,10K |
| 2026-05-27 | TWD 13,55 | -%0,73 | TWD 13,65 | TWD 13,70 | TWD 13,40 | 550,34K |