Collins Co., Ltd. 2906
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 13,400,00 (%0,00)
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 13,40 | %0,00 | TWD 13,35 | TWD 13,40 | TWD 13,30 | 38,50K |
| 2026-09-30 | TWD 13,40 | +%0,75 | TWD 13,30 | TWD 13,40 | TWD 13,30 | 78,00K |
| 2026-09-29 | TWD 13,30 | -%1,48 | TWD 13,50 | TWD 13,50 | TWD 13,30 | 65,45K |
| 2026-09-24 | TWD 13,50 | +%0,37 | TWD 13,55 | TWD 13,55 | TWD 13,25 |
| 92,20K |
| 2026-09-23 | TWD 13,45 | -%1,10 | TWD 13,60 | TWD 13,60 | TWD 13,45 | 132,40K |
| 2026-09-22 | TWD 13,60 | -%0,73 | TWD 13,75 | TWD 13,75 | TWD 13,55 | 47,00K |
| 2026-09-21 | TWD 13,70 | -%1,08 | TWD 13,90 | TWD 13,90 | TWD 13,65 | 114,00K |
| 2026-09-18 | TWD 13,85 | +%0,36 | TWD 13,80 | TWD 13,90 | TWD 13,70 | 95,80K |
| 2026-09-17 | TWD 13,80 | +%2,22 | TWD 13,65 | TWD 13,80 | TWD 13,45 | 114,19K |
| 2026-09-16 | TWD 13,50 | -%0,74 | TWD 13,50 | TWD 13,60 | TWD 13,40 | 80,30K |
| 2026-09-15 | TWD 13,60 | -%1,45 | TWD 13,95 | TWD 13,95 | TWD 13,55 | 141,72K |
| 2026-09-14 | TWD 13,80 | -%0,72 | TWD 13,90 | TWD 13,90 | TWD 13,75 | 50,11K |
| 2026-09-11 | TWD 13,90 | %0,00 | TWD 13,85 | TWD 14,10 | TWD 13,80 | 133,45K |
| 2026-09-10 | TWD 13,90 | +%0,72 | TWD 13,65 | TWD 13,90 | TWD 13,65 | 132,56K |
| 2026-09-09 | TWD 13,80 | +%0,36 | TWD 13,70 | TWD 13,80 | TWD 13,70 | 70,06K |
| 2026-09-08 | TWD 13,75 | %0,00 | TWD 13,75 | TWD 13,80 | TWD 13,60 | 117,05K |
| 2026-09-07 | TWD 13,75 | -%0,72 | TWD 13,90 | TWD 13,90 | TWD 13,50 | 145,00K |
| 2026-09-04 | TWD 13,85 | +%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,80 | 88,00K |
| 2026-09-03 | TWD 13,80 | -%0,36 | TWD 13,90 | TWD 13,90 | TWD 13,80 | 85,95K |
| 2026-09-02 | TWD 13,85 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,70 | 79,22K |
| 2026-09-01 | TWD 13,90 | +%0,72 | TWD 13,85 | TWD 13,90 | TWD 13,75 | 117,70K |
| 2026-08-31 | TWD 13,80 | -%2,13 | TWD 13,95 | TWD 14,00 | TWD 13,80 | 99,17K |
| 2026-08-28 | TWD 14,10 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 14,00 | 116,00K |
| 2026-08-27 | TWD 14,10 | %0,00 | TWD 14,15 | TWD 14,25 | TWD 14,10 | 156,01K |
| 2026-08-26 | TWD 14,10 | -%0,70 | TWD 14,25 | TWD 14,35 | TWD 13,90 | 295,50K |
| 2026-08-25 | TWD 14,20 | +%1,79 | TWD 13,95 | TWD 14,30 | TWD 13,90 | 376,00K |
| 2026-08-24 | TWD 13,95 | %0,00 | TWD 14,05 | TWD 14,05 | TWD 13,85 | 157,15K |
| 2026-08-21 | TWD 13,95 | +%2,20 | TWD 13,70 | TWD 14,00 | TWD 13,60 | 524,42K |
| 2026-08-20 | TWD 13,65 | +%0,37 | TWD 13,65 | TWD 13,75 | TWD 13,65 | 546,58K |
| 2026-08-19 | TWD 13,60 | -%0,37 | TWD 13,60 | TWD 13,70 | TWD 13,50 | 132,12K |
| 2026-08-18 | TWD 13,65 | +%1,11 | TWD 13,60 | TWD 13,85 | TWD 13,55 | 289,17K |
| 2026-08-17 | TWD 13,50 | +%0,75 | TWD 13,40 | TWD 13,60 | TWD 13,40 | 102,30K |
| 2026-08-14 | TWD 13,40 | -%0,74 | TWD 13,55 | TWD 13,60 | TWD 13,35 | 89,14K |
| 2026-08-13 | TWD 13,50 | %0,00 | TWD 13,60 | TWD 13,60 | TWD 13,00 | 193,02K |
| 2026-08-12 | TWD 13,50 | +%0,37 | TWD 13,65 | TWD 13,65 | TWD 13,50 | 105,55K |
| 2026-08-11 | TWD 13,45 | -%0,37 | TWD 13,55 | TWD 13,55 | TWD 13,35 | 98,06K |
| 2026-08-10 | TWD 13,50 | +%2,66 | TWD 13,25 | TWD 13,55 | TWD 13,25 | 121,99K |
| 2026-08-07 | TWD 13,15 | +%1,15 | TWD 13,00 | TWD 13,15 | TWD 13,00 | 65,11K |
| 2026-08-06 | TWD 13,00 | +%0,78 | TWD 12,85 | TWD 13,00 | TWD 12,85 | 163,05K |
| 2026-08-05 | TWD 12,90 | +%0,39 | TWD 12,85 | TWD 13,00 | TWD 12,80 | 145,50K |
| 2026-08-04 | TWD 12,85 | +%0,39 | TWD 12,80 | TWD 12,85 | TWD 12,65 | 139,00K |
| 2026-08-03 | TWD 12,80 | -%1,54 | TWD 12,95 | TWD 12,95 | TWD 12,70 | 284,17K |
| 2026-07-31 | TWD 13,00 | -%1,52 | TWD 13,30 | TWD 13,30 | TWD 12,95 | 322,38K |
| 2026-07-30 | TWD 13,20 | +%0,38 | TWD 13,30 | TWD 13,30 | TWD 13,00 | 158,87K |
| 2026-07-29 | TWD 13,15 | %0,00 | TWD 13,45 | TWD 13,45 | TWD 12,80 | 514,00K |
| 2026-07-28 | TWD 13,15 | -%1,87 | TWD 13,25 | TWD 13,25 | TWD 13,00 | 126,00K |
| 2026-07-27 | TWD 13,40 | +%1,52 | TWD 13,20 | TWD 13,40 | TWD 13,15 | 158,10K |
| 2026-07-24 | TWD 13,20 | -%1,49 | TWD 13,40 | TWD 13,40 | TWD 13,05 | 266,23K |
| 2026-07-23 | TWD 13,40 | +%1,13 | TWD 13,30 | TWD 13,40 | TWD 13,20 | 244,59K |
| 2026-07-22 | TWD 13,25 | -%6,03 | TWD 13,50 | TWD 13,50 | TWD 13,25 | 584,15K |
| 2026-07-21 | TWD 14,10 | +%0,71 | TWD 14,15 | TWD 14,20 | TWD 14,00 | 415,13K |
| 2026-07-20 | TWD 14,00 | -%0,71 | TWD 14,10 | TWD 14,25 | TWD 13,90 | 392,03K |
| 2026-07-17 | TWD 14,10 | +%0,71 | TWD 14,05 | TWD 14,10 | TWD 13,75 | 448,10K |
| 2026-07-16 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,10 | TWD 14,00 | 266,35K |
| 2026-07-15 | TWD 14,00 | +%1,45 | TWD 13,80 | TWD 14,00 | TWD 13,75 | 206,27K |
| 2026-07-14 | TWD 13,80 | -%0,72 | TWD 14,00 | TWD 14,00 | TWD 13,55 | 616,00K |
| 2026-07-13 | TWD 13,90 | -%0,71 | TWD 14,00 | TWD 14,10 | TWD 13,85 | 348,00K |
| 2026-07-10 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,00 | TWD 14,00 | 0 |
| 2026-07-09 | TWD 14,00 | %0,00 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 297,00K |
| 2026-07-08 | TWD 14,00 | -%1,41 | TWD 14,20 | TWD 14,35 | TWD 13,75 | 654,00K |
| 2026-07-07 | TWD 14,20 | -%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,05 | 774,21K |
| 2026-07-06 | TWD 14,25 | -%1,72 | TWD 14,50 | TWD 14,55 | TWD 14,15 | 781,42K |
| 2026-07-03 | TWD 14,50 | +%1,40 | TWD 14,30 | TWD 15,00 | TWD 14,30 | 1,70M |
| 2026-07-02 | TWD 14,30 | +%1,42 | TWD 14,10 | TWD 14,35 | TWD 14,00 | 651,10K |
| 2026-07-01 | TWD 14,10 | -%3,09 | TWD 14,60 | TWD 14,85 | TWD 14,00 | 3,35M |
| 2026-06-30 | TWD 14,55 | -%6,73 | TWD 15,95 | TWD 16,10 | TWD 14,55 | 5,78M |
| 2026-06-29 | TWD 15,60 | +%9,86 | TWD 14,95 | TWD 15,60 | TWD 14,80 | 5,35M |
| 2026-06-26 | TWD 14,20 | +%9,65 | TWD 13,60 | TWD 14,20 | TWD 13,30 | 2,10M |
| 2026-06-25 | TWD 12,95 | %0,00 | TWD 12,85 | TWD 12,95 | TWD 12,75 | 124,62K |
| 2026-06-24 | TWD 12,95 | +%0,39 | TWD 12,80 | TWD 12,95 | TWD 12,70 | 161,00K |
| 2026-06-23 | TWD 12,90 | -%0,39 | TWD 12,95 | TWD 12,95 | TWD 12,85 | 169,00K |
| 2026-06-22 | TWD 12,95 | +%0,39 | TWD 13,00 | TWD 13,00 | TWD 12,90 | 193,54K |
| 2026-06-18 | TWD 12,90 | %0,00 | TWD 13,00 | TWD 13,10 | TWD 12,90 | 225,67K |
| 2026-06-17 | TWD 12,90 | -%0,39 | TWD 13,00 | TWD 13,05 | TWD 12,85 | 123,08K |
| 2026-06-16 | TWD 12,95 | -%0,38 | TWD 13,15 | TWD 13,15 | TWD 12,90 | 129,76K |
| 2026-06-15 | TWD 13,00 | +%0,78 | TWD 12,90 | TWD 13,25 | TWD 12,90 | 193,94K |
| 2026-06-12 | TWD 12,90 | +%2,38 | TWD 12,80 | TWD 12,95 | TWD 12,70 | 231,01K |
| 2026-06-11 | TWD 12,60 | -%0,79 | TWD 12,70 | TWD 12,80 | TWD 12,50 | 91,28K |
| 2026-06-10 | TWD 12,70 | +%0,40 | TWD 12,65 | TWD 12,70 | TWD 12,55 | 91,01K |
| 2026-06-09 | TWD 12,65 | -%0,39 | TWD 12,70 | TWD 12,80 | TWD 12,65 | 144,60K |
| 2026-06-08 | TWD 12,70 | %0,00 | TWD 12,40 | TWD 12,85 | TWD 12,40 | 92,06K |
| 2026-06-05 | TWD 12,70 | %0,00 | TWD 12,75 | TWD 12,90 | TWD 12,60 | 220,85K |
| 2026-06-04 | TWD 12,70 | +%0,40 | TWD 12,70 | TWD 12,75 | TWD 12,65 | 227,77K |
| 2026-06-03 | TWD 12,65 | +%1,20 | TWD 12,55 | TWD 12,70 | TWD 12,45 | 280,70K |
| 2026-06-02 | TWD 12,50 | -%0,40 | TWD 12,50 | TWD 12,60 | TWD 12,45 | 309,07K |
| 2026-06-01 | TWD 12,55 | +%1,62 | TWD 12,40 | TWD 12,60 | TWD 12,30 | 255,52K |
| 2026-05-29 | TWD 12,35 | +%0,82 | TWD 12,30 | TWD 12,40 | TWD 12,25 | 149,00K |
| 2026-05-28 | TWD 12,25 | -%0,81 | TWD 12,40 | TWD 12,40 | TWD 12,20 | 413,52K |
| 2026-05-27 | TWD 12,35 | %0,00 | TWD 12,35 | TWD 12,45 | TWD 12,30 | 118,05K |
| 2026-05-26 | TWD 12,35 | -%1,20 | TWD 12,60 | TWD 12,60 | TWD 12,10 | 433,00K |