Holy Stone Enterprise Co., Ltd. 3026
TWSE · Tayvan · Elektronik Teknoloji
TWD 852,00+61,00 (+%7,71)
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 852,00 | +%7,71 | TWD 796,00 | TWD 870,00 | TWD 796,00 | 18,06M |
| 2026-09-30 | TWD 791,00 | -%0,63 | TWD 815,00 | TWD 822,00 | TWD 790,00 | 6,16M |
| 2026-09-29 | TWD 796,00 | -%1,73 | TWD 804,00 | TWD 804,00 | TWD 785,00 | 5,05M |
| 2026-09-24 | TWD 810,00 | +%5,47 | TWD 768,00 | TWD 820,00 | TWD 765,00 | 12,82M |
| 2026-09-23 | TWD 768,00 | -%1,54 | TWD 791,00 | TWD 803,00 | TWD 760,00 | 6,04M |
| 2026-09-22 | TWD 780,00 | -%1,39 | TWD 822,00 | TWD 856,00 | TWD 770,00 | 12,16M |
| 2026-09-21 | TWD 791,00 | -%0,75 | TWD 800,00 | TWD 825,00 | TWD 780,00 | 8,37M |
| 2026-09-18 | TWD 797,00 | +%4,87 | TWD 791,00 | TWD 811,00 | TWD 766,00 | 10,17M |
| 2026-09-17 | TWD 760,00 | -%1,55 | TWD 778,00 | TWD 822,00 | TWD 758,00 | 12,59M |
| 2026-09-16 | TWD 772,00 | +%6,34 | TWD 740,00 | TWD 786,00 | TWD 720,00 | 7,92M |
| 2026-09-15 | TWD 726,00 | -%0,68 | TWD 744,00 | TWD 749,00 | TWD 721,00 | 6,15M |
| 2026-09-14 | TWD 731,00 | -%1,75 | TWD 730,00 | TWD 757,00 | TWD 717,00 | 8,11M |
| 2026-09-11 | TWD 744,00 | -%7,35 | TWD 782,00 | TWD 803,00 | TWD 737,00 | 14,60M |
| 2026-09-10 | TWD 803,00 | +%5,94 | TWD 763,00 | TWD 826,00 | TWD 730,00 | 13,45M |
| 2026-09-09 | TWD 758,00 | +%1,47 | TWD 775,00 | TWD 793,00 | TWD 747,00 | 12,57M |
| 2026-09-08 | TWD 747,00 | -%3,11 | TWD 750,00 | TWD 776,00 | TWD 738,00 | 11,71M |
| 2026-09-07 | TWD 771,00 | +%9,99 | TWD 770,00 | TWD 771,00 | TWD 761,00 | 3,39M |
| 2026-09-04 | TWD 701,00 | +%9,87 | TWD 692,00 | TWD 701,00 | TWD 683,00 | 7,03M |
| 2026-09-03 | TWD 638,00 | -%7,00 | TWD 691,00 | TWD 699,00 | TWD 632,00 | 6,86M |
| 2026-09-02 | TWD 686,00 | -%6,16 | TWD 718,00 | TWD 743,00 | TWD 686,00 | 6,71M |
| 2026-09-01 | TWD 731,00 | -%1,48 | TWD 769,00 | TWD 795,00 | TWD 730,00 | 12,55M |
| 2026-08-31 | TWD 742,00 | %0,00 | TWD 742,00 | TWD 766,00 | TWD 712,00 | 16,64M |
| 2026-08-28 | TWD 742,00 | +%9,93 | TWD 719,00 | TWD 742,00 | TWD 707,00 | 14,60M |
| 2026-08-27 | TWD 675,00 | +%9,93 | TWD 639,00 | TWD 675,00 | TWD 606,00 | 6,67M |
| 2026-08-26 | TWD 614,00 | -%2,23 | TWD 627,00 | TWD 630,00 | TWD 591,00 | 8,23M |
| 2026-08-25 | TWD 628,00 | -%2,33 | TWD 643,00 | TWD 643,00 | TWD 590,00 | 7,49M |
| 2026-08-24 | TWD 643,00 | +%0,63 | TWD 645,00 | TWD 670,00 | TWD 621,00 | 12,72M |
| 2026-08-21 | TWD 639,00 | -%10,00 | TWD 701,00 | TWD 745,00 | TWD 639,00 | 12,80M |
| 2026-08-20 | TWD 710,00 | +%2,90 | TWD 714,00 | TWD 714,00 | TWD 675,00 | 1,22M |
| 2026-08-19 | TWD 690,00 | +%3,29 | TWD 646,00 | TWD 692,00 | TWD 641,00 | 1,71M |
| 2026-08-18 | TWD 668,00 | -%3,05 | TWD 673,00 | TWD 685,00 | TWD 656,00 | 1,25M |
| 2026-08-17 | TWD 689,00 | +%6,49 | TWD 647,00 | TWD 692,00 | TWD 605,00 | 1,37M |
| 2026-08-14 | TWD 647,00 | -%6,37 | TWD 695,00 | TWD 695,00 | TWD 640,00 | 2,13M |
| 2026-08-13 | TWD 691,00 | +%0,88 | TWD 706,00 | TWD 752,00 | TWD 690,00 | 24,45M |
| 2026-08-12 | TWD 685,00 | +%6,04 | TWD 646,00 | TWD 710,00 | TWD 631,00 | 23,73M |
| 2026-08-11 | TWD 646,00 | +%9,86 | TWD 617,00 | TWD 646,00 | TWD 594,00 | 22,46M |
| 2026-08-10 | TWD 588,00 | +%9,91 | TWD 555,00 | TWD 588,00 | TWD 551,00 | 1,22M |
| 2026-08-07 | TWD 535,00 | -%9,78 | TWD 595,00 | TWD 595,00 | TWD 534,00 | 1,83M |
| 2026-08-06 | TWD 593,00 | +%8,41 | TWD 541,00 | TWD 593,00 | TWD 525,00 | 1,75M |
| 2026-08-05 | TWD 547,00 | +%9,84 | TWD 525,00 | TWD 547,00 | TWD 520,00 | 1,17M |
| 2026-08-04 | TWD 498,00 | +%8,38 | TWD 479,50 | TWD 505,00 | TWD 479,50 | 3,70M |
| 2026-08-03 | TWD 459,50 | +%2,11 | TWD 430,00 | TWD 480,00 | TWD 430,00 | 3,15M |
| 2026-07-31 | TWD 450,00 | +%5,26 | TWD 470,00 | TWD 470,00 | TWD 416,50 | 5,92M |
| 2026-07-30 | TWD 427,50 | -%9,91 | TWD 427,50 | TWD 442,00 | TWD 427,50 | 3,88M |
| 2026-07-29 | TWD 474,50 | -%9,96 | TWD 474,50 | TWD 474,50 | TWD 474,50 | 758,19K |
| 2026-07-28 | TWD 527,00 | -%9,91 | TWD 527,00 | TWD 527,00 | TWD 527,00 | 255,65K |
| 2026-07-27 | TWD 585,00 | -%8,59 | TWD 640,00 | TWD 640,00 | TWD 576,00 | 2,02M |
| 2026-07-24 | TWD 640,00 | -%8,18 | TWD 682,00 | TWD 700,00 | TWD 628,00 | 1,37M |
| 2026-07-23 | TWD 697,00 | +%5,13 | TWD 670,00 | TWD 697,00 | TWD 663,00 | 1,29M |
| 2026-07-22 | TWD 663,00 | -%2,79 | TWD 708,00 | TWD 708,00 | TWD 660,00 | 2,27M |
| 2026-07-21 | TWD 682,00 | +%9,82 | TWD 643,00 | TWD 683,00 | TWD 620,00 | 20,18M |
| 2026-07-20 | TWD 621,00 | -%10,00 | TWD 661,00 | TWD 667,00 | TWD 621,00 | 4,62M |
| 2026-07-17 | TWD 690,00 | -%9,92 | TWD 690,00 | TWD 720,00 | TWD 690,00 | 8,89M |
| 2026-07-16 | TWD 766,00 | -%8,59 | TWD 816,00 | TWD 854,00 | TWD 755,00 | 14,70M |
| 2026-07-15 | TWD 838,00 | +%2,82 | TWD 825,00 | TWD 865,00 | TWD 780,00 | 14,55M |
| 2026-07-14 | TWD 815,00 | -%9,94 | TWD 884,00 | TWD 924,00 | TWD 815,00 | 14,98M |
| 2026-07-13 | TWD 905,00 | -%9,95 | TWD 1.025,00 | TWD 1.030,00 | TWD 905,00 | 13,35M |
| 2026-07-10 | TWD 1.005,00 | %0,00 | TWD 1.005,00 | TWD 1.005,00 | TWD 1.005,00 | 0 |
| 2026-07-09 | TWD 1.005,00 | +%5,46 | TWD 966,00 | TWD 1.045,00 | TWD 948,00 | 18,63M |
| 2026-07-08 | TWD 953,00 | +%9,92 | TWD 878,00 | TWD 953,00 | TWD 827,00 | 20,36M |
| 2026-07-07 | TWD 867,00 | -%9,97 | TWD 955,00 | TWD 986,00 | TWD 867,00 | 12,39M |
| 2026-07-06 | TWD 963,00 | -%2,53 | TWD 1.015,00 | TWD 1.020,00 | TWD 891,00 | 19,88M |
| 2026-07-03 | TWD 988,00 | +%9,90 | TWD 867,00 | TWD 988,00 | TWD 839,00 | 14,93M |
| 2026-07-02 | TWD 899,00 | %0,00 | TWD 899,00 | TWD 899,00 | TWD 858,00 | 1,30M |
| 2026-07-01 | TWD 899,00 | +%6,77 | TWD 888,00 | TWD 899,00 | TWD 860,00 | 1,71M |
| 2026-06-30 | TWD 842,00 | +%9,92 | TWD 812,00 | TWD 842,00 | TWD 812,00 | 1,68M |
| 2026-06-29 | TWD 766,00 | +%5,08 | TWD 728,00 | TWD 770,00 | TWD 728,00 | 972,06K |
| 2026-06-26 | TWD 729,00 | -%5,45 | TWD 761,00 | TWD 802,00 | TWD 727,00 | 1,75M |
| 2026-06-25 | TWD 771,00 | -%3,14 | TWD 794,00 | TWD 800,00 | TWD 756,00 | 2,23M |
| 2026-06-24 | TWD 796,00 | -%1,49 | TWD 800,00 | TWD 800,00 | TWD 758,00 | 2,42M |
| 2026-06-23 | TWD 808,00 | -%9,92 | TWD 897,00 | TWD 897,00 | TWD 808,00 | 2,59M |
| 2026-06-22 | TWD 897,00 | -%0,55 | TWD 890,00 | TWD 900,00 | TWD 860,00 | 1,54M |
| 2026-06-18 | TWD 902,00 | +%0,67 | TWD 869,00 | TWD 910,00 | TWD 869,00 | 1,52M |
| 2026-06-17 | TWD 896,00 | +%9,94 | TWD 830,00 | TWD 896,00 | TWD 805,00 | 15,47M |
| 2026-06-16 | TWD 815,00 | -%2,98 | TWD 882,00 | TWD 915,00 | TWD 785,00 | 18,86M |
| 2026-06-15 | TWD 840,00 | +%9,95 | TWD 840,00 | TWD 840,00 | TWD 840,00 | 2,53M |
| 2026-06-12 | TWD 764,00 | +%9,93 | TWD 764,00 | TWD 764,00 | TWD 764,00 | 2,40M |
| 2026-06-11 | TWD 695,00 | +%8,26 | TWD 655,00 | TWD 695,00 | TWD 590,00 | 3,46M |
| 2026-06-10 | TWD 642,00 | -%2,87 | TWD 661,00 | TWD 725,00 | TWD 639,00 | 2,63M |
| 2026-06-09 | TWD 661,00 | +%9,98 | TWD 630,00 | TWD 661,00 | TWD 618,00 | 1,81M |
| 2026-06-08 | TWD 601,00 | -%3,99 | TWD 564,00 | TWD 601,00 | TWD 564,00 | 1,63M |
| 2026-06-05 | TWD 626,00 | +%0,64 | TWD 595,00 | TWD 640,00 | TWD 562,00 | 1,56M |
| 2026-06-04 | TWD 622,00 | -%2,81 | TWD 600,00 | TWD 632,00 | TWD 600,00 | 1,06M |
| 2026-06-03 | TWD 640,00 | -%1,54 | TWD 638,00 | TWD 650,00 | TWD 628,00 | 1,05M |
| 2026-06-02 | TWD 650,00 | -%3,27 | TWD 640,00 | TWD 650,00 | TWD 605,00 | 3,13M |
| 2026-06-01 | TWD 672,00 | +%4,84 | TWD 671,00 | TWD 699,00 | TWD 665,00 | 1,55M |
| 2026-05-29 | TWD 641,00 | +%5,95 | TWD 640,00 | TWD 641,00 | TWD 615,00 | 1,50M |
| 2026-05-28 | TWD 605,00 | -%0,49 | TWD 608,00 | TWD 635,00 | TWD 585,00 | 2,40M |
| 2026-05-27 | TWD 608,00 | +%6,67 | TWD 599,00 | TWD 620,00 | TWD 596,00 | 1,80M |
| 2026-05-26 | TWD 570,00 | +%8,99 | TWD 523,00 | TWD 570,00 | TWD 471,00 | 3,29M |