Skardin Industrial Corporation 3466
TPEX · Tayvan · Elektronik Teknoloji
TWD 24,00+0,25 (+%1,05)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 24,00 | +%1,05 | TWD 23,90 | TWD 24,00 | TWD 23,85 | 69,28K |
| 2026-10-01 | TWD 23,75 | -%0,63 | TWD 23,90 | TWD 24,00 | TWD 23,70 | 63,51K |
| 2026-09-30 | TWD 23,90 | +%0,21 | TWD 23,80 | TWD 23,95 | TWD 23,60 | 372,30K |
| 2026-09-29 | TWD 23,85 | -%0,21 | TWD 23,85 | TWD 24,25 | TWD 23,75 |
| 75,00K |
| 2026-09-24 | TWD 23,90 | -%1,44 | TWD 24,10 | TWD 24,10 | TWD 23,70 | 109,20K |
| 2026-09-23 | TWD 24,25 | +%0,21 | TWD 24,20 | TWD 24,30 | TWD 24,10 | 80,00K |
| 2026-09-22 | TWD 24,20 | -%0,62 | TWD 24,40 | TWD 24,75 | TWD 24,20 | 251,20K |
| 2026-09-21 | TWD 24,35 | -%0,41 | TWD 24,30 | TWD 24,70 | TWD 24,25 | 175,39K |
| 2026-09-18 | TWD 24,45 | +%2,73 | TWD 23,80 | TWD 24,60 | TWD 23,40 | 275,60K |
| 2026-09-17 | TWD 23,80 | -%2,46 | TWD 24,60 | TWD 24,60 | TWD 23,80 | 116,31K |
| 2026-09-16 | TWD 24,40 | +%0,41 | TWD 24,30 | TWD 24,70 | TWD 24,10 | 36,10K |
| 2026-09-15 | TWD 24,30 | +%0,62 | TWD 24,00 | TWD 24,30 | TWD 23,70 | 84,00K |
| 2026-09-14 | TWD 24,15 | %0,00 | TWD 24,00 | TWD 24,15 | TWD 23,65 | 160,10K |
| 2026-09-11 | TWD 24,15 | -%3,21 | TWD 24,20 | TWD 24,40 | TWD 24,00 | 163,10K |
| 2026-09-10 | TWD 24,95 | +%2,89 | TWD 24,25 | TWD 25,05 | TWD 23,75 | 197,00K |
| 2026-09-09 | TWD 24,25 | -%0,41 | TWD 24,70 | TWD 24,70 | TWD 24,00 | 161,20K |
| 2026-09-08 | TWD 24,35 | +%0,62 | TWD 24,30 | TWD 24,40 | TWD 24,00 | 156,30K |
| 2026-09-07 | TWD 24,20 | -%0,62 | TWD 24,20 | TWD 24,80 | TWD 24,15 | 144,12K |
| 2026-09-04 | TWD 24,35 | -%1,42 | TWD 24,80 | TWD 24,85 | TWD 24,30 | 97,07K |
| 2026-09-03 | TWD 24,70 | -%1,00 | TWD 25,10 | TWD 25,25 | TWD 24,20 | 162,14K |
| 2026-09-02 | TWD 24,95 | -%0,20 | TWD 25,00 | TWD 25,25 | TWD 24,75 | 116,05K |
| 2026-09-01 | TWD 25,00 | +%0,40 | TWD 25,00 | TWD 25,40 | TWD 24,70 | 111,41K |
| 2026-08-31 | TWD 24,90 | +%1,63 | TWD 24,55 | TWD 25,50 | TWD 24,50 | 174,21K |
| 2026-08-28 | TWD 24,50 | -%1,21 | TWD 24,95 | TWD 24,95 | TWD 24,15 | 175,11K |
| 2026-08-27 | TWD 24,80 | +%0,20 | TWD 24,95 | TWD 25,00 | TWD 24,70 | 59,00K |
| 2026-08-26 | TWD 24,75 | +%1,64 | TWD 24,45 | TWD 25,30 | TWD 24,35 | 145,24K |
| 2026-08-25 | TWD 24,35 | -%0,61 | TWD 24,50 | TWD 24,50 | TWD 24,10 | 54,05K |
| 2026-08-24 | TWD 24,50 | %0,00 | TWD 24,20 | TWD 24,55 | TWD 24,15 | 96,14K |
| 2026-08-21 | TWD 24,50 | +%0,20 | TWD 24,50 | TWD 24,60 | TWD 24,35 | 21,05K |
| 2026-08-20 | TWD 24,45 | -%1,41 | TWD 24,90 | TWD 25,00 | TWD 24,10 | 99,17K |
| 2026-08-19 | TWD 24,80 | +%1,02 | TWD 24,55 | TWD 24,85 | TWD 24,55 | 36,30K |
| 2026-08-18 | TWD 24,55 | -%2,19 | TWD 25,20 | TWD 25,25 | TWD 24,20 | 98,25K |
| 2026-08-17 | TWD 25,10 | +%0,40 | TWD 24,60 | TWD 25,10 | TWD 24,60 | 85,00K |
| 2026-08-14 | TWD 25,00 | -%1,96 | TWD 24,80 | TWD 25,25 | TWD 24,55 | 162,00K |
| 2026-08-13 | TWD 25,50 | -%0,20 | TWD 25,45 | TWD 25,90 | TWD 25,35 | 87,00K |
| 2026-08-12 | TWD 25,55 | -%1,16 | TWD 25,35 | TWD 26,30 | TWD 25,35 | 125,09K |
| 2026-08-11 | TWD 25,85 | %0,00 | TWD 26,45 | TWD 26,45 | TWD 24,75 | 161,00K |
| 2026-08-10 | TWD 25,85 | +%5,51 | TWD 24,50 | TWD 26,95 | TWD 24,50 | 296,00K |
| 2026-08-07 | TWD 24,50 | +%0,62 | TWD 24,50 | TWD 24,60 | TWD 24,10 | 73,00K |
| 2026-08-06 | TWD 24,35 | -%2,01 | TWD 24,90 | TWD 24,90 | TWD 24,20 | 164,00K |
| 2026-08-05 | TWD 24,85 | +%1,43 | TWD 24,90 | TWD 25,35 | TWD 24,50 | 275,00K |
| 2026-08-04 | TWD 24,50 | +%1,03 | TWD 24,25 | TWD 24,60 | TWD 23,85 | 310,00K |
| 2026-08-03 | TWD 24,25 | -%2,41 | TWD 24,90 | TWD 25,10 | TWD 24,25 | 291,36K |
| 2026-07-31 | TWD 24,85 | -%1,78 | TWD 25,55 | TWD 26,65 | TWD 24,85 | 278,07K |
| 2026-07-30 | TWD 25,30 | -%4,35 | TWD 26,00 | TWD 26,40 | TWD 24,80 | 491,00K |
| 2026-07-29 | TWD 26,45 | -%5,54 | TWD 28,25 | TWD 28,25 | TWD 26,00 | 483,02K |
| 2026-07-28 | TWD 28,00 | -%3,61 | TWD 28,50 | TWD 28,90 | TWD 28,00 | 294,96K |
| 2026-07-27 | TWD 29,05 | -%1,19 | TWD 29,90 | TWD 29,90 | TWD 28,85 | 55,43K |
| 2026-07-24 | TWD 29,40 | +%0,34 | TWD 29,50 | TWD 29,50 | TWD 28,75 | 122,26K |
| 2026-07-23 | TWD 29,30 | %0,00 | TWD 29,15 | TWD 29,30 | TWD 28,50 | 146,20K |
| 2026-07-22 | TWD 29,30 | -%0,34 | TWD 29,50 | TWD 29,60 | TWD 29,25 | 94,20K |
| 2026-07-21 | TWD 29,40 | -%0,51 | TWD 29,80 | TWD 29,90 | TWD 29,40 | 104,00K |
| 2026-07-20 | TWD 29,55 | -%0,17 | TWD 29,65 | TWD 29,75 | TWD 28,65 | 271,65K |
| 2026-07-17 | TWD 29,60 | -%4,52 | TWD 31,00 | TWD 31,00 | TWD 29,15 | 569,47K |
| 2026-07-16 | TWD 31,00 | -%1,12 | TWD 31,35 | TWD 31,50 | TWD 30,80 | 202,70K |
| 2026-07-15 | TWD 31,35 | -%0,16 | TWD 31,30 | TWD 31,60 | TWD 31,30 | 108,23K |
| 2026-07-14 | TWD 31,40 | -%5,14 | TWD 32,05 | TWD 32,55 | TWD 30,65 | 688,79K |
| 2026-07-13 | TWD 33,10 | -%0,60 | TWD 33,30 | TWD 33,95 | TWD 33,10 | 108,31K |
| 2026-07-10 | TWD 33,30 | %0,00 | TWD 33,30 | TWD 33,30 | TWD 33,30 | 0 |
| 2026-07-09 | TWD 33,30 | -%0,60 | TWD 33,65 | TWD 33,95 | TWD 33,10 | 321,14K |
| 2026-07-08 | TWD 33,50 | -%0,45 | TWD 33,55 | TWD 34,15 | TWD 33,10 | 218,27K |
| 2026-07-07 | TWD 33,65 | -%1,03 | TWD 34,20 | TWD 34,20 | TWD 33,10 | 452,10K |
| 2026-07-06 | TWD 34,00 | +%0,59 | TWD 33,85 | TWD 34,40 | TWD 33,10 | 337,44K |
| 2026-07-03 | TWD 33,80 | -%1,17 | TWD 34,40 | TWD 34,95 | TWD 33,60 | 346,00K |
| 2026-07-02 | TWD 34,20 | +%3,95 | TWD 32,50 | TWD 36,00 | TWD 32,10 | 1,39M |
| 2026-07-01 | TWD 32,90 | +%9,85 | TWD 30,15 | TWD 32,90 | TWD 29,35 | 1,27M |
| 2026-06-30 | TWD 29,95 | +%0,84 | TWD 30,20 | TWD 30,50 | TWD 29,75 | 164,00K |
| 2026-06-29 | TWD 29,70 | +%0,68 | TWD 29,55 | TWD 30,20 | TWD 29,55 | 102,06K |
| 2026-06-26 | TWD 29,50 | -%3,44 | TWD 30,55 | TWD 30,55 | TWD 29,50 | 686,00K |
| 2026-06-25 | TWD 30,55 | -%1,45 | TWD 31,45 | TWD 31,50 | TWD 30,40 | 355,00K |
| 2026-06-24 | TWD 31,00 | -%3,43 | TWD 32,35 | TWD 32,35 | TWD 31,00 | 267,12K |
| 2026-06-23 | TWD 32,10 | -%2,87 | TWD 33,70 | TWD 33,70 | TWD 32,00 | 241,10K |
| 2026-06-22 | TWD 33,05 | -%0,45 | TWD 33,25 | TWD 34,40 | TWD 33,00 | 283,53K |
| 2026-06-18 | TWD 33,20 | -%1,92 | TWD 34,05 | TWD 34,25 | TWD 33,10 | 386,16K |
| 2026-06-17 | TWD 33,85 | +%0,89 | TWD 33,55 | TWD 35,30 | TWD 32,90 | 988,00K |
| 2026-06-16 | TWD 33,55 | +%9,28 | TWD 31,05 | TWD 33,75 | TWD 30,90 | 1,20M |
| 2026-06-15 | TWD 30,70 | +%0,49 | TWD 30,80 | TWD 30,80 | TWD 30,20 | 284,07K |
| 2026-06-12 | TWD 30,55 | -%2,55 | TWD 31,80 | TWD 32,10 | TWD 30,45 | 379,01K |
| 2026-06-11 | TWD 31,35 | -%4,86 | TWD 33,45 | TWD 33,70 | TWD 31,20 | 794,00K |
| 2026-06-10 | TWD 32,95 | -%1,79 | TWD 33,50 | TWD 34,50 | TWD 32,30 | 1,18M |
| 2026-06-09 | TWD 33,55 | +%3,55 | TWD 33,05 | TWD 33,60 | TWD 32,45 | 435,00K |
| 2026-06-08 | TWD 32,40 | -%1,97 | TWD 31,80 | TWD 32,40 | TWD 31,50 | 452,00K |
| 2026-06-05 | TWD 33,05 | +%0,61 | TWD 34,00 | TWD 34,00 | TWD 32,65 | 330,00K |
| 2026-06-04 | TWD 32,85 | +%0,61 | TWD 32,50 | TWD 33,45 | TWD 32,30 | 460,01K |
| 2026-06-03 | TWD 32,65 | %0,00 | TWD 32,70 | TWD 32,95 | TWD 32,60 | 346,40K |
| 2026-06-02 | TWD 32,65 | +%0,15 | TWD 32,65 | TWD 32,95 | TWD 32,45 | 279,24K |
| 2026-06-01 | TWD 32,60 | -%1,06 | TWD 32,90 | TWD 33,10 | TWD 32,55 | 407,01K |
| 2026-05-29 | TWD 32,95 | +%0,61 | TWD 33,80 | TWD 33,80 | TWD 32,60 | 647,00K |
| 2026-05-28 | TWD 32,75 | -%2,96 | TWD 33,75 | TWD 34,55 | TWD 32,65 | 699,07K |
| 2026-05-27 | TWD 33,75 | +%0,30 | TWD 34,00 | TWD 35,45 | TWD 33,65 | 1,00M |