Taiwan Kong King Co. Ltd. 3093
TPEX · Tayvan · Üretici İmalatı
TWD 46,20+0,35 (+%0,76)
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 46,20 | +%0,76 | TWD 46,05 | TWD 46,55 | TWD 45,65 | 268,00K |
| 2026-10-01 | TWD 45,85 | +%2,57 | TWD 44,75 | TWD 45,90 | TWD 44,30 | 262,00K |
| 2026-09-30 | TWD 44,70 | +%1,82 | TWD 44,50 | TWD 44,95 | TWD 44,30 | 208,00K |
| 2026-09-29 | TWD 43,90 | -%2,01 | TWD 44,75 | TWD 45,30 | TWD 43,30 | 352,00K |
| 2026-09-24 | TWD 44,80 | +%0,56 | TWD 44,55 | TWD 44,80 | TWD 44,20 | 89,00K |
| 2026-09-23 | TWD 44,55 | -%1,66 | TWD 45,30 | TWD 46,00 | TWD 44,40 | 138,00K |
| 2026-09-22 | TWD 45,30 | -%0,22 | TWD 45,60 | TWD 45,80 | TWD 45,30 | 84,03K |
| 2026-09-21 | TWD 45,40 | +%1,45 | TWD 44,80 | TWD 45,80 | TWD 44,30 | 231,00K |
| 2026-09-18 | TWD 44,75 | +%1,36 | TWD 44,25 | TWD 45,05 | TWD 44,20 | 147,00K |
| 2026-09-17 | TWD 44,15 | -%0,34 | TWD 44,50 | TWD 45,00 | TWD 44,05 | 100,00K |
| 2026-09-16 | TWD 44,30 | +%2,67 | TWD 43,25 | TWD 44,40 | TWD 43,20 | 111,03K |
| 2026-09-15 | TWD 43,15 | -%1,03 | TWD 44,75 | TWD 44,75 | TWD 43,00 | 170,00K |
| 2026-09-14 | TWD 43,60 | +%0,11 | TWD 43,55 | TWD 44,30 | TWD 43,15 | 127,00K |
| 2026-09-11 | TWD 43,55 | -%2,35 | TWD 44,50 | TWD 44,50 | TWD 43,35 | 215,00K |
| 2026-09-10 | TWD 44,60 | +%0,11 | TWD 44,55 | TWD 44,65 | TWD 43,60 | 242,00K |
| 2026-09-09 | TWD 44,55 | -%1,00 | TWD 44,30 | TWD 44,90 | TWD 43,50 | 362,22K |
| 2026-09-08 | TWD 45,00 | -%1,32 | TWD 46,10 | TWD 46,10 | TWD 45,00 | 151,01K |
| 2026-09-07 | TWD 45,60 | +%0,88 | TWD 46,25 | TWD 46,25 | TWD 43,65 | 216,16K |
| 2026-09-04 | TWD 45,20 | -%0,88 | TWD 45,75 | TWD 46,65 | TWD 44,80 | 203,08K |
| 2026-09-03 | TWD 45,60 | -%2,15 | TWD 47,05 | TWD 47,50 | TWD 45,60 | 308,00K |
| 2026-09-02 | TWD 46,60 | -%3,32 | TWD 48,25 | TWD 48,25 | TWD 46,50 | 387,00K |
| 2026-09-01 | TWD 48,20 | +%1,05 | TWD 47,85 | TWD 48,65 | TWD 47,80 | 257,02K |
| 2026-08-31 | TWD 47,70 | -%3,25 | TWD 48,10 | TWD 48,95 | TWD 47,00 | 327,01K |
| 2026-08-28 | TWD 49,30 | +%0,51 | TWD 50,00 | TWD 50,00 | TWD 48,90 | 496,02K |
| 2026-08-27 | TWD 49,05 | -%0,30 | TWD 49,20 | TWD 49,55 | TWD 48,00 | 1,11M |
| 2026-08-26 | TWD 49,20 | +%9,94 | TWD 45,10 | TWD 49,20 | TWD 45,00 | 636,01K |
| 2026-08-25 | TWD 44,75 | -%1,00 | TWD 44,75 | TWD 44,75 | TWD 43,65 | 246,03K |
| 2026-08-24 | TWD 45,20 | -%1,53 | TWD 46,15 | TWD 46,70 | TWD 45,10 | 174,00K |
| 2026-08-21 | TWD 45,90 | -%2,65 | TWD 47,15 | TWD 47,20 | TWD 45,50 | 269,00K |
| 2026-08-20 | TWD 47,15 | -%2,18 | TWD 49,00 | TWD 49,00 | TWD 46,65 | 266,00K |
| 2026-08-19 | TWD 48,20 | +%1,37 | TWD 47,05 | TWD 48,95 | TWD 46,50 | 499,00K |
| 2026-08-18 | TWD 47,55 | -%0,52 | TWD 47,80 | TWD 47,80 | TWD 46,90 | 157,00K |
| 2026-08-17 | TWD 47,80 | +%1,70 | TWD 48,55 | TWD 48,55 | TWD 47,20 | 243,00K |
| 2026-08-14 | TWD 47,00 | -%4,57 | TWD 49,60 | TWD 49,60 | TWD 47,00 | 434,00K |
| 2026-08-13 | TWD 49,25 | +%0,61 | TWD 49,30 | TWD 50,20 | TWD 48,70 | 359,00K |
| 2026-08-12 | TWD 48,95 | -%0,31 | TWD 49,90 | TWD 49,90 | TWD 48,75 | 330,03K |
| 2026-08-11 | TWD 49,10 | +%2,29 | TWD 48,65 | TWD 49,95 | TWD 47,90 | 426,01K |
| 2026-08-10 | TWD 48,00 | +%1,27 | TWD 48,00 | TWD 48,55 | TWD 47,45 | 231,00K |
| 2026-08-07 | TWD 47,40 | -%2,17 | TWD 49,15 | TWD 49,15 | TWD 47,05 | 393,14K |
| 2026-08-06 | TWD 48,45 | +%4,19 | TWD 46,35 | TWD 48,90 | TWD 45,50 | 330,00K |
| 2026-08-05 | TWD 46,50 | +%1,42 | TWD 46,65 | TWD 48,50 | TWD 46,15 | 458,10K |
| 2026-08-04 | TWD 45,85 | +%4,80 | TWD 43,50 | TWD 45,95 | TWD 42,60 | 382,20K |
| 2026-08-03 | TWD 43,75 | +%1,86 | TWD 42,90 | TWD 44,70 | TWD 42,50 | 578,10K |
| 2026-07-31 | TWD 42,95 | +%7,11 | TWD 44,10 | TWD 44,10 | TWD 42,10 | 937,02K |
| 2026-07-30 | TWD 40,10 | -%6,85 | TWD 41,90 | TWD 43,35 | TWD 39,90 | 1,06M |
| 2026-07-29 | TWD 43,05 | -%4,33 | TWD 44,05 | TWD 45,55 | TWD 41,15 | 1,47M |
| 2026-07-28 | TWD 45,00 | -%4,96 | TWD 45,05 | TWD 46,30 | TWD 44,65 | 382,11K |
| 2026-07-27 | TWD 47,35 | -%2,17 | TWD 48,35 | TWD 49,30 | TWD 46,30 | 395,00K |
| 2026-07-24 | TWD 48,40 | -%1,83 | TWD 49,10 | TWD 50,60 | TWD 48,10 | 440,02K |
| 2026-07-23 | TWD 49,30 | +%1,54 | TWD 49,40 | TWD 50,00 | TWD 48,10 | 395,20K |
| 2026-07-22 | TWD 48,55 | +%4,07 | TWD 48,50 | TWD 49,45 | TWD 47,65 | 621,07K |
| 2026-07-21 | TWD 46,65 | +%2,30 | TWD 45,00 | TWD 47,20 | TWD 45,00 | 403,30K |
| 2026-07-20 | TWD 45,60 | -%3,59 | TWD 47,30 | TWD 47,30 | TWD 43,50 | 1,11M |
| 2026-07-17 | TWD 47,30 | -%7,07 | TWD 49,25 | TWD 49,95 | TWD 46,60 | 1,52M |
| 2026-07-16 | TWD 50,90 | -%2,12 | TWD 50,50 | TWD 52,20 | TWD 50,50 | 550,15K |
| 2026-07-15 | TWD 52,00 | +%0,58 | TWD 52,50 | TWD 52,90 | TWD 50,70 | 954,20K |
| 2026-07-14 | TWD 51,70 | -%4,79 | TWD 53,80 | TWD 54,20 | TWD 48,90 | 2,93M |
| 2026-07-13 | TWD 54,30 | -%3,72 | TWD 57,10 | TWD 57,90 | TWD 53,60 | 1,09M |
| 2026-07-10 | TWD 56,40 | %0,00 | TWD 56,40 | TWD 56,40 | TWD 56,40 | 0 |
| 2026-07-09 | TWD 56,40 | -%2,59 | TWD 60,50 | TWD 60,50 | TWD 56,40 | 1,45M |
| 2026-07-08 | TWD 57,90 | -%6,61 | TWD 62,00 | TWD 62,10 | TWD 57,40 | 1,88M |
| 2026-07-07 | TWD 62,00 | -%9,36 | TWD 69,90 | TWD 69,90 | TWD 61,60 | 2,81M |
| 2026-07-06 | TWD 68,40 | -%2,56 | TWD 70,60 | TWD 71,10 | TWD 68,40 | 1,33M |
| 2026-07-03 | TWD 70,20 | -%4,10 | TWD 73,30 | TWD 74,00 | TWD 70,00 | 1,96M |
| 2026-07-02 | TWD 73,20 | -%2,40 | TWD 72,70 | TWD 75,60 | TWD 72,60 | 2,34M |
| 2026-07-01 | TWD 75,00 | +%4,17 | TWD 73,00 | TWD 76,80 | TWD 69,80 | 6,64M |
| 2026-06-30 | TWD 72,00 | +%3,45 | TWD 70,90 | TWD 74,80 | TWD 69,00 | 3,02M |
| 2026-06-29 | TWD 69,60 | -%1,97 | TWD 75,00 | TWD 77,70 | TWD 67,50 | 5,48M |
| 2026-06-26 | TWD 71,00 | -%0,56 | TWD 71,30 | TWD 73,90 | TWD 69,60 | 3,35M |
| 2026-06-25 | TWD 71,40 | -%1,24 | TWD 72,40 | TWD 74,60 | TWD 70,00 | 4,04M |
| 2026-06-24 | TWD 72,30 | +%6,79 | TWD 70,50 | TWD 74,40 | TWD 68,20 | 10,56M |
| 2026-06-23 | TWD 67,70 | +%3,68 | TWD 65,70 | TWD 68,90 | TWD 63,00 | 3,18M |
| 2026-06-22 | TWD 65,30 | +%0,46 | TWD 65,60 | TWD 65,80 | TWD 62,60 | 1,88M |
| 2026-06-18 | TWD 65,00 | +%0,93 | TWD 64,20 | TWD 65,70 | TWD 63,60 | 1,89M |
| 2026-06-17 | TWD 64,40 | +%0,63 | TWD 64,00 | TWD 65,90 | TWD 62,70 | 2,34M |
| 2026-06-16 | TWD 64,00 | -%1,08 | TWD 64,80 | TWD 66,20 | TWD 62,40 | 1,95M |
| 2026-06-15 | TWD 64,70 | +%7,12 | TWD 60,60 | TWD 65,70 | TWD 60,30 | 3,44M |
| 2026-06-12 | TWD 60,40 | +%0,17 | TWD 62,40 | TWD 62,40 | TWD 59,10 | 1,56M |
| 2026-06-11 | TWD 60,30 | -%0,50 | TWD 60,80 | TWD 61,60 | TWD 58,60 | 1,90M |
| 2026-06-10 | TWD 60,60 | -%4,11 | TWD 63,40 | TWD 67,90 | TWD 60,40 | 5,80M |
| 2026-06-09 | TWD 63,20 | -%4,24 | TWD 66,00 | TWD 68,60 | TWD 62,80 | 10,01M |
| 2026-06-08 | TWD 66,00 | +%3,13 | TWD 57,70 | TWD 70,40 | TWD 57,70 | 10,00M |
| 2026-06-05 | TWD 64,00 | +%3,73 | TWD 61,50 | TWD 64,00 | TWD 58,60 | 7,02M |
| 2026-06-04 | TWD 61,70 | +%9,98 | TWD 56,10 | TWD 61,70 | TWD 56,10 | 6,14M |
| 2026-06-03 | TWD 56,10 | +%10,00 | TWD 51,50 | TWD 56,10 | TWD 51,30 | 1,93M |
| 2026-06-02 | TWD 51,00 | -%1,92 | TWD 52,10 | TWD 52,10 | TWD 50,00 | 939,00K |
| 2026-06-01 | TWD 52,00 | -%0,76 | TWD 52,50 | TWD 53,10 | TWD 51,60 | 912,10K |
| 2026-05-29 | TWD 52,40 | +%0,19 | TWD 52,70 | TWD 53,80 | TWD 51,80 | 777,41K |
| 2026-05-28 | TWD 52,30 | -%4,39 | TWD 54,50 | TWD 55,60 | TWD 51,70 | 1,24M |
| 2026-05-27 | TWD 54,70 | -%6,34 | TWD 57,90 | TWD 59,20 | TWD 54,30 | 2,50M |