Simple Mart Retail Co., Ltd. 2945
TWSE · Tayvan · Perakende Ticaret
TWD 39,90+0,05 (+%0,13)
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 39,90 | +%0,13 | TWD 39,80 | TWD 39,95 | TWD 39,55 | 20,05K |
| 2026-09-30 | TWD 39,85 | +%0,13 | TWD 39,85 | TWD 39,85 | TWD 39,80 | 20,00K |
| 2026-09-29 | TWD 39,80 | -%0,25 | TWD 39,60 | TWD 39,90 | TWD 39,60 | 23,01K |
| 2026-09-24 | TWD 39,90 | -%0,25 | TWD 39,90 | TWD 39,90 | TWD 39,60 | 28,00K |
| 2026-09-23 | TWD 40,00 | -%1,48 | TWD 40,60 | TWD 40,60 | TWD 38,65 | 211,01K |
| 2026-09-22 | TWD 40,60 | -%0,25 | TWD 40,70 | TWD 40,70 | TWD 40,35 | 13,03K |
| 2026-09-21 | TWD 40,70 | +%1,75 | TWD 40,00 | TWD 41,00 | TWD 40,00 | 22,00K |
| 2026-09-18 | TWD 40,00 | +%1,01 | TWD 40,05 | TWD 40,05 | TWD 39,90 | 16,00K |
| 2026-09-17 | TWD 39,60 | +%0,25 | TWD 39,50 | TWD 39,60 | TWD 39,45 | 9,00K |
| 2026-09-16 | TWD 39,50 | +%1,15 | TWD 38,80 | TWD 39,50 | TWD 38,80 | 8,00K |
| 2026-09-15 | TWD 39,05 | -%1,88 | TWD 39,25 | TWD 39,25 | TWD 39,00 | 13,00K |
| 2026-09-14 | TWD 39,80 | +%0,38 | TWD 39,85 | TWD 39,85 | TWD 39,30 | 3,00K |
| 2026-09-11 | TWD 39,65 | -%0,75 | TWD 39,30 | TWD 39,65 | TWD 39,25 | 8,00K |
| 2026-09-10 | TWD 39,95 | +%1,01 | TWD 39,45 | TWD 39,95 | TWD 39,25 | 12,00K |
| 2026-09-09 | TWD 39,55 | -%1,37 | TWD 39,75 | TWD 40,00 | TWD 39,55 | 36,00K |
| 2026-09-08 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,10 | TWD 40,10 | 0 |
| 2026-09-07 | TWD 40,10 | +%0,12 | TWD 40,10 | TWD 40,10 | TWD 40,00 | 14,00K |
| 2026-09-04 | TWD 40,05 | +%0,12 | TWD 40,10 | TWD 40,10 | TWD 39,95 | 11,00K |
| 2026-09-03 | TWD 40,00 | %0,00 | TWD 40,40 | TWD 40,40 | TWD 40,00 | 4,00K |
| 2026-09-02 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 8,00K |
| 2026-09-01 | TWD 40,00 | %0,00 | TWD 40,15 | TWD 40,20 | TWD 40,00 | 6,00K |
| 2026-08-31 | TWD 40,00 | %0,00 | TWD 40,20 | TWD 40,20 | TWD 40,00 | 41,00K |
| 2026-08-28 | TWD 40,00 | -%0,25 | TWD 39,90 | TWD 40,00 | TWD 39,90 | 11,00K |
| 2026-08-27 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,10 | TWD 39,85 | 9,00K |
| 2026-08-26 | TWD 40,10 | +%0,38 | TWD 40,25 | TWD 40,45 | TWD 39,85 | 6,00K |
| 2026-08-25 | TWD 39,95 | -%0,12 | TWD 40,00 | TWD 40,10 | TWD 39,95 | 13,00K |
| 2026-08-24 | TWD 40,00 | -%0,74 | TWD 40,30 | TWD 40,30 | TWD 39,95 | 8,00K |
| 2026-08-21 | TWD 40,30 | +%1,26 | TWD 40,30 | TWD 40,30 | TWD 40,30 | 2,00K |
| 2026-08-20 | TWD 39,80 | %0,00 | TWD 39,80 | TWD 40,05 | TWD 39,80 | 10,00K |
| 2026-08-19 | TWD 39,80 | -%0,38 | TWD 39,75 | TWD 40,00 | TWD 39,70 | 16,00K |
| 2026-08-18 | TWD 39,95 | -%0,12 | TWD 39,95 | TWD 40,20 | TWD 39,95 | 17,00K |
| 2026-08-17 | TWD 40,00 | -%0,62 | TWD 40,15 | TWD 40,30 | TWD 40,00 | 17,00K |
| 2026-08-14 | TWD 40,25 | +%0,25 | TWD 40,25 | TWD 40,25 | TWD 40,15 | 9,00K |
| 2026-08-13 | TWD 40,15 | -%0,25 | TWD 40,05 | TWD 40,80 | TWD 40,05 | 8,00K |
| 2026-08-12 | TWD 40,25 | -%0,62 | TWD 40,25 | TWD 40,55 | TWD 40,15 | 40,29K |
| 2026-08-11 | TWD 40,50 | %0,00 | TWD 40,50 | TWD 40,50 | TWD 40,15 | 57,00K |
| 2026-08-10 | TWD 40,50 | -%2,88 | TWD 40,95 | TWD 41,10 | TWD 40,50 | 42,00K |
| 2026-08-07 | TWD 41,70 | +%0,24 | TWD 41,00 | TWD 41,70 | TWD 40,90 | 11,00K |
| 2026-08-06 | TWD 41,60 | %0,00 | TWD 41,10 | TWD 41,60 | TWD 41,10 | 5,00K |
| 2026-08-05 | TWD 41,60 | +%0,36 | TWD 41,30 | TWD 41,60 | TWD 40,75 | 10,00K |
| 2026-08-04 | TWD 41,45 | +%0,85 | TWD 40,70 | TWD 41,50 | TWD 40,70 | 8,00K |
| 2026-08-03 | TWD 41,10 | -%0,72 | TWD 40,85 | TWD 41,40 | TWD 40,85 | 7,00K |
| 2026-07-31 | TWD 41,40 | +%0,12 | TWD 41,00 | TWD 41,50 | TWD 41,00 | 6,00K |
| 2026-07-30 | TWD 41,35 | -%0,24 | TWD 40,60 | TWD 41,35 | TWD 40,60 | 9,00K |
| 2026-07-29 | TWD 41,45 | +%0,36 | TWD 41,85 | TWD 41,85 | TWD 40,90 | 24,00K |
| 2026-07-28 | TWD 41,30 | -%0,60 | TWD 41,30 | TWD 41,30 | TWD 40,50 | 5,00K |
| 2026-07-27 | TWD 41,55 | +%0,85 | TWD 41,60 | TWD 41,65 | TWD 40,90 | 7,00K |
| 2026-07-24 | TWD 41,20 | -%0,84 | TWD 40,75 | TWD 41,50 | TWD 40,75 | 8,00K |
| 2026-07-23 | TWD 41,55 | +%0,12 | TWD 40,80 | TWD 41,55 | TWD 40,60 | 16,01K |
| 2026-07-22 | TWD 41,50 | -%0,36 | TWD 41,80 | TWD 41,80 | TWD 41,05 | 9,00K |
| 2026-07-21 | TWD 41,65 | +%0,73 | TWD 41,35 | TWD 41,65 | TWD 41,00 | 7,06K |
| 2026-07-20 | TWD 41,35 | +%3,12 | TWD 41,45 | TWD 41,45 | TWD 40,90 | 19,10K |
| 2026-07-17 | TWD 40,10 | -%2,55 | TWD 41,00 | TWD 41,00 | TWD 40,10 | 19,00K |
| 2026-07-16 | TWD 41,15 | -%1,08 | TWD 41,90 | TWD 41,90 | TWD 41,10 | 8,00K |
| 2026-07-15 | TWD 41,60 | +%0,24 | TWD 41,70 | TWD 41,70 | TWD 40,90 | 10,00K |
| 2026-07-14 | TWD 41,50 | +%1,47 | TWD 40,90 | TWD 41,50 | TWD 40,70 | 14,00K |
| 2026-07-13 | TWD 40,90 | -%0,97 | TWD 41,30 | TWD 41,30 | TWD 40,90 | 12,00K |
| 2026-07-10 | TWD 41,30 | %0,00 | TWD 41,30 | TWD 41,30 | TWD 41,30 | 0 |
| 2026-07-09 | TWD 41,30 | +%0,12 | TWD 41,30 | TWD 41,30 | TWD 41,25 | 6,00K |
| 2026-07-08 | TWD 41,25 | -%1,08 | TWD 41,50 | TWD 41,55 | TWD 41,25 | 5,02K |
| 2026-07-07 | TWD 41,70 | -%0,71 | TWD 41,30 | TWD 41,80 | TWD 41,10 | 19,00K |
| 2026-07-06 | TWD 42,00 | +%0,24 | TWD 40,80 | TWD 42,00 | TWD 40,80 | 11,00K |
| 2026-07-03 | TWD 41,90 | -%1,30 | TWD 42,30 | TWD 42,30 | TWD 41,20 | 21,00K |
| 2026-07-02 | TWD 42,45 | +%1,31 | TWD 42,65 | TWD 42,75 | TWD 42,00 | 69,00K |
| 2026-07-01 | TWD 41,90 | +%0,36 | TWD 42,00 | TWD 42,45 | TWD 41,80 | 18,03K |
| 2026-06-30 | TWD 41,75 | %0,00 | TWD 41,75 | TWD 42,70 | TWD 41,75 | 26,00K |
| 2026-06-29 | TWD 41,75 | -%2,91 | TWD 42,90 | TWD 42,90 | TWD 41,20 | 33,00K |
| 2026-06-26 | TWD 43,00 | -%0,81 | TWD 42,10 | TWD 43,35 | TWD 41,95 | 18,00K |
| 2026-06-25 | TWD 43,35 | %0,00 | TWD 43,00 | TWD 43,35 | TWD 43,00 | 9,00K |
| 2026-06-24 | TWD 43,35 | +%0,93 | TWD 42,75 | TWD 43,80 | TWD 42,75 | 61,00K |
| 2026-06-23 | TWD 42,95 | +%1,06 | TWD 42,50 | TWD 43,50 | TWD 42,50 | 30,00K |
| 2026-06-22 | TWD 42,50 | -%0,93 | TWD 43,00 | TWD 43,00 | TWD 41,50 | 21,00K |
| 2026-06-18 | TWD 42,90 | -%0,58 | TWD 43,10 | TWD 43,15 | TWD 41,80 | 21,00K |
| 2026-06-17 | TWD 43,15 | -%0,58 | TWD 43,35 | TWD 43,35 | TWD 42,45 | 14,00K |
| 2026-06-16 | TWD 43,40 | +%1,05 | TWD 43,00 | TWD 43,70 | TWD 42,95 | 34,03K |
| 2026-06-15 | TWD 42,95 | +%1,06 | TWD 42,30 | TWD 43,45 | TWD 41,60 | 73,00K |
| 2026-06-12 | TWD 42,50 | +%0,12 | TWD 42,45 | TWD 42,70 | TWD 42,10 | 47,00K |
| 2026-06-11 | TWD 42,45 | +%3,54 | TWD 41,05 | TWD 42,45 | TWD 41,05 | 24,32K |
| 2026-06-10 | TWD 41,00 | +%0,74 | TWD 41,00 | TWD 41,00 | TWD 40,55 | 20,00K |
| 2026-06-09 | TWD 40,70 | -%1,09 | TWD 41,15 | TWD 41,35 | TWD 40,60 | 30,04K |
| 2026-06-08 | TWD 41,15 | -%2,02 | TWD 41,15 | TWD 41,15 | TWD 41,10 | 8,00K |
| 2026-06-05 | TWD 42,00 | %0,00 | TWD 41,25 | TWD 42,50 | TWD 41,05 | 26,00K |
| 2026-06-04 | TWD 42,00 | -%0,24 | TWD 42,10 | TWD 42,10 | TWD 41,05 | 21,01K |
| 2026-06-03 | TWD 42,10 | -%0,47 | TWD 41,50 | TWD 42,30 | TWD 41,00 | 20,00K |
| 2026-06-02 | TWD 42,30 | +%1,44 | TWD 41,70 | TWD 42,30 | TWD 41,20 | 58,01K |
| 2026-06-01 | TWD 41,70 | +%1,71 | TWD 41,00 | TWD 41,80 | TWD 40,60 | 44,00K |
| 2026-05-29 | TWD 41,00 | +%0,99 | TWD 40,60 | TWD 41,00 | TWD 40,60 | 7,00K |
| 2026-05-28 | TWD 40,60 | +%0,50 | TWD 41,15 | TWD 41,15 | TWD 40,60 | 4,00K |
| 2026-05-27 | TWD 40,40 | -%1,94 | TWD 40,50 | TWD 41,15 | TWD 40,15 | 12,00K |
| 2026-05-26 | TWD 41,20 | -%0,36 | TWD 41,25 | TWD 41,25 | TWD 41,20 | 4,02K |