Ruentex Industries Limited 2915
TWSE · Tayvan · Proses Endüstrileri
TWD 57,50-0,80 (-%1,37)
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 57,50 | -%1,37 | TWD 58,10 | TWD 58,20 | TWD 57,40 | 1,57M |
| 2026-10-01 | TWD 58,30 | -%0,85 | TWD 58,70 | TWD 58,80 | TWD 57,70 | 1,14M |
| 2026-09-30 | TWD 58,80 | +%0,51 | TWD 58,50 | TWD 59,20 | TWD 58,50 | 1,29M |
| 2026-09-29 | TWD 58,50 | -%2,50 | TWD 60,10 | TWD 60,10 | TWD 58,50 | 1,53M |
| 2026-09-24 | TWD 60,00 | -%0,17 | TWD 60,30 | TWD 60,40 | TWD 59,70 | 1,52M |
| 2026-09-23 | TWD 60,10 | +%1,35 | TWD 59,60 | TWD 60,30 | TWD 59,30 | 2,22M |
| 2026-09-22 | TWD 59,30 | %0,00 | TWD 59,50 | TWD 59,80 | TWD 59,10 | 1,48M |
| 2026-09-21 | TWD 59,30 | +%0,51 | TWD 58,70 | TWD 59,50 | TWD 58,20 | 1,15M |
| 2026-09-18 | TWD 59,00 | +%0,68 | TWD 59,30 | TWD 59,50 | TWD 58,70 | 2,55M |
| 2026-09-17 | TWD 58,60 | +%3,53 | TWD 56,90 | TWD 58,80 | TWD 56,90 | 2,79M |
| 2026-09-16 | TWD 56,60 | -%0,53 | TWD 57,10 | TWD 57,70 | TWD 56,60 | 2,43M |
| 2026-09-15 | TWD 56,90 | +%0,35 | TWD 56,80 | TWD 57,20 | TWD 56,60 | 858,96K |
| 2026-09-14 | TWD 56,70 | +%0,18 | TWD 56,30 | TWD 57,00 | TWD 56,00 | 1,41M |
| 2026-09-11 | TWD 56,60 | -%0,53 | TWD 56,40 | TWD 56,90 | TWD 56,00 | 1,30M |
| 2026-09-10 | TWD 56,90 | -%0,87 | TWD 57,10 | TWD 57,30 | TWD 56,70 | 883,57K |
| 2026-09-09 | TWD 57,40 | %0,00 | TWD 57,00 | TWD 57,60 | TWD 56,90 | 938,63K |
| 2026-09-08 | TWD 57,40 | +%1,23 | TWD 57,00 | TWD 57,60 | TWD 56,40 | 1,32M |
| 2026-09-07 | TWD 56,70 | -%1,56 | TWD 57,80 | TWD 57,80 | TWD 56,60 | 1,48M |
| 2026-09-04 | TWD 57,60 | +%1,41 | TWD 56,90 | TWD 57,60 | TWD 56,60 | 1,48M |
| 2026-09-03 | TWD 56,80 | -%0,70 | TWD 57,10 | TWD 57,50 | TWD 56,70 | 1,48M |
| 2026-09-02 | TWD 57,20 | +%0,88 | TWD 56,50 | TWD 57,40 | TWD 56,20 | 1,76M |
| 2026-09-01 | TWD 56,70 | +%1,25 | TWD 55,90 | TWD 56,80 | TWD 55,80 | 2,41M |
| 2026-08-31 | TWD 56,00 | -%2,27 | TWD 57,30 | TWD 57,30 | TWD 55,80 | 4,25M |
| 2026-08-28 | TWD 57,30 | -%2,22 | TWD 58,70 | TWD 58,80 | TWD 57,00 | 3,13M |
| 2026-08-27 | TWD 58,60 | -%1,18 | TWD 59,00 | TWD 59,20 | TWD 58,20 | 2,33M |
| 2026-08-26 | TWD 59,30 | +%0,51 | TWD 59,20 | TWD 59,30 | TWD 58,60 | 1,99M |
| 2026-08-25 | TWD 59,00 | -%1,17 | TWD 59,80 | TWD 59,80 | TWD 58,70 | 3,38M |
| 2026-08-24 | TWD 59,70 | -%2,29 | TWD 60,90 | TWD 61,30 | TWD 59,00 | 4,53M |
| 2026-08-21 | TWD 61,10 | -%0,81 | TWD 61,40 | TWD 61,60 | TWD 60,50 | 3,86M |
| 2026-08-20 | TWD 61,60 | -%0,32 | TWD 62,10 | TWD 62,50 | TWD 61,40 | 3,25M |
| 2026-08-19 | TWD 61,80 | +%1,64 | TWD 59,90 | TWD 61,90 | TWD 59,90 | 4,65M |
| 2026-08-18 | TWD 60,80 | +%0,33 | TWD 60,10 | TWD 61,30 | TWD 58,80 | 6,59M |
| 2026-08-17 | TWD 60,60 | +%1,85 | TWD 59,50 | TWD 61,50 | TWD 59,40 | 10,63M |
| 2026-08-14 | TWD 59,50 | +%9,98 | TWD 57,30 | TWD 59,50 | TWD 57,00 | 13,93M |
| 2026-08-13 | TWD 54,10 | -%0,73 | TWD 54,80 | TWD 54,80 | TWD 53,50 | 2,69M |
| 2026-08-12 | TWD 54,50 | +%1,68 | TWD 53,60 | TWD 54,50 | TWD 53,60 | 3,49M |
| 2026-08-11 | TWD 53,60 | +%0,37 | TWD 53,10 | TWD 53,60 | TWD 52,60 | 2,18M |
| 2026-08-10 | TWD 53,40 | +%2,89 | TWD 52,40 | TWD 53,40 | TWD 52,20 | 2,94M |
| 2026-08-07 | TWD 51,90 | +%1,37 | TWD 51,70 | TWD 52,70 | TWD 51,60 | 1,50M |
| 2026-08-06 | TWD 51,20 | -%1,16 | TWD 51,60 | TWD 51,90 | TWD 51,10 | 1,87M |
| 2026-08-05 | TWD 51,80 | %0,00 | TWD 52,00 | TWD 52,30 | TWD 51,60 | 1,44M |
| 2026-08-04 | TWD 51,80 | -%1,33 | TWD 52,00 | TWD 52,30 | TWD 51,50 | 1,98M |
| 2026-08-03 | TWD 52,50 | +%0,57 | TWD 52,20 | TWD 52,80 | TWD 51,90 | 1,86M |
| 2026-07-31 | TWD 52,20 | +%1,56 | TWD 51,90 | TWD 53,00 | TWD 51,90 | 5,52M |
| 2026-07-30 | TWD 51,40 | +%0,59 | TWD 51,00 | TWD 51,90 | TWD 50,60 | 2,08M |
| 2026-07-29 | TWD 51,10 | +%1,19 | TWD 51,00 | TWD 51,20 | TWD 50,10 | 3,96M |
| 2026-07-28 | TWD 50,50 | -%1,94 | TWD 51,40 | TWD 51,40 | TWD 50,20 | 1,99M |
| 2026-07-27 | TWD 51,50 | +%0,19 | TWD 51,70 | TWD 51,90 | TWD 51,30 | 1,12M |
| 2026-07-24 | TWD 51,40 | -%0,39 | TWD 51,50 | TWD 51,90 | TWD 51,10 | 1,31M |
| 2026-07-23 | TWD 51,60 | +%0,19 | TWD 51,60 | TWD 51,90 | TWD 51,30 | 1,11M |
| 2026-07-22 | TWD 51,50 | -%0,96 | TWD 52,00 | TWD 52,70 | TWD 51,50 | 1,50M |
| 2026-07-21 | TWD 52,00 | +%1,76 | TWD 51,10 | TWD 53,00 | TWD 51,10 | 3,62M |
| 2026-07-20 | TWD 51,10 | +%0,39 | TWD 51,00 | TWD 51,30 | TWD 50,30 | 2,44M |
| 2026-07-17 | TWD 50,90 | -%3,60 | TWD 51,00 | TWD 51,70 | TWD 50,70 | 3,91M |
| 2026-07-16 | TWD 52,80 | +%1,15 | TWD 52,20 | TWD 53,20 | TWD 52,10 | 6,54M |
| 2026-07-15 | TWD 52,20 | +%2,15 | TWD 51,20 | TWD 52,50 | TWD 51,20 | 9,09M |
| 2026-07-14 | TWD 51,10 | +%1,39 | TWD 51,00 | TWD 51,30 | TWD 50,30 | 4,33M |
| 2026-07-13 | TWD 50,40 | -%3,08 | TWD 52,00 | TWD 52,50 | TWD 50,40 | 3,54M |
| 2026-07-10 | TWD 52,00 | %0,00 | TWD 52,00 | TWD 52,00 | TWD 52,00 | 0 |
| 2026-07-09 | TWD 52,00 | +%0,78 | TWD 51,60 | TWD 52,40 | TWD 51,40 | 2,46M |
| 2026-07-08 | TWD 51,60 | -%0,58 | TWD 52,00 | TWD 52,20 | TWD 51,40 | 1,36M |
| 2026-07-07 | TWD 51,90 | -%0,95 | TWD 52,70 | TWD 52,90 | TWD 51,90 | 1,78M |
| 2026-07-06 | TWD 52,40 | +%1,16 | TWD 52,10 | TWD 52,80 | TWD 52,10 | 1,32M |
| 2026-07-03 | TWD 51,80 | -%0,38 | TWD 52,00 | TWD 53,00 | TWD 51,80 | 2,25M |
| 2026-07-02 | TWD 52,00 | +%0,58 | TWD 52,10 | TWD 52,50 | TWD 51,60 | 2,13M |
| 2026-07-01 | TWD 51,70 | +%0,19 | TWD 52,10 | TWD 52,10 | TWD 51,30 | 1,74M |
| 2026-06-30 | TWD 51,60 | -%0,77 | TWD 52,10 | TWD 52,20 | TWD 51,40 | 2,07M |
| 2026-06-29 | TWD 52,00 | %0,00 | TWD 52,70 | TWD 52,70 | TWD 51,70 | 1,22M |
| 2026-06-26 | TWD 52,00 | -%2,26 | TWD 52,80 | TWD 53,20 | TWD 52,00 | 2,55M |
| 2026-06-25 | TWD 53,20 | +%1,14 | TWD 52,90 | TWD 53,40 | TWD 52,50 | 2,85M |
| 2026-06-24 | TWD 52,60 | -%0,38 | TWD 52,90 | TWD 53,60 | TWD 52,40 | 4,62M |
| 2026-06-23 | TWD 52,80 | +%0,38 | TWD 53,00 | TWD 53,40 | TWD 52,00 | 3,84M |
| 2026-06-22 | TWD 52,60 | -%1,31 | TWD 53,90 | TWD 53,90 | TWD 52,50 | 4,00M |
| 2026-06-18 | TWD 53,30 | +%1,72 | TWD 52,40 | TWD 53,50 | TWD 52,40 | 25,78M |
| 2026-06-17 | TWD 52,40 | +%0,38 | TWD 51,50 | TWD 53,10 | TWD 51,40 | 2,83M |
| 2026-06-16 | TWD 52,20 | -%2,25 | TWD 53,70 | TWD 54,00 | TWD 51,90 | 6,16M |
| 2026-06-15 | TWD 53,40 | +%4,71 | TWD 51,40 | TWD 53,60 | TWD 51,20 | 5,82M |
| 2026-06-12 | TWD 51,00 | +%3,76 | TWD 49,55 | TWD 51,80 | TWD 49,55 | 4,12M |
| 2026-06-11 | TWD 49,15 | %0,00 | TWD 48,80 | TWD 49,20 | TWD 47,95 | 5,04M |
| 2026-06-10 | TWD 49,15 | +%1,03 | TWD 48,50 | TWD 49,80 | TWD 48,15 | 2,89M |
| 2026-06-09 | TWD 48,65 | +%1,67 | TWD 47,70 | TWD 49,25 | TWD 47,70 | 2,05M |
| 2026-06-08 | TWD 47,85 | -%2,35 | TWD 47,55 | TWD 48,30 | TWD 47,40 | 3,40M |
| 2026-06-05 | TWD 49,00 | +%0,20 | TWD 48,70 | TWD 49,45 | TWD 48,10 | 3,47M |
| 2026-06-04 | TWD 48,90 | +%2,41 | TWD 47,65 | TWD 49,05 | TWD 47,45 | 5,09M |
| 2026-06-03 | TWD 47,75 | +%4,03 | TWD 46,00 | TWD 47,95 | TWD 45,95 | 5,55M |
| 2026-06-02 | TWD 45,90 | +%1,44 | TWD 45,15 | TWD 46,15 | TWD 44,95 | 2,71M |
| 2026-06-01 | TWD 45,25 | +%2,84 | TWD 44,00 | TWD 45,35 | TWD 43,90 | 3,30M |
| 2026-05-29 | TWD 44,00 | %0,00 | TWD 44,15 | TWD 44,95 | TWD 44,00 | 3,47M |
| 2026-05-28 | TWD 44,00 | +%1,03 | TWD 43,90 | TWD 44,45 | TWD 43,70 | 3,18M |
| 2026-05-27 | TWD 43,55 | -%1,47 | TWD 44,20 | TWD 44,20 | TWD 43,05 | 3,40M |