Single Well Industrial Co. Ltd. 3490
TPEX · Tayvan · Üretici İmalatı
TWD 50,70+1,95 (+%4,00)
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 50,70 | +%4,00 | TWD 50,80 | TWD 51,40 | TWD 46,80 | 18,62M |
| 2026-10-01 | TWD 48,75 | +%9,92 | TWD 45,15 | TWD 48,75 | TWD 44,95 | 13,86M |
| 2026-09-30 | TWD 44,35 | -%1,66 | TWD 45,20 | TWD 45,90 | TWD 44,35 | 1,90M |
| 2026-09-29 | TWD 45,10 | +%0,11 | TWD 44,85 | TWD 46,45 | TWD 44,85 | 4,28M |
| 2026-09-24 | TWD 45,05 | +%2,04 | TWD 44,10 | TWD 46,00 | TWD 43,75 | 2,50M |
| 2026-09-23 | TWD 44,15 | -%2,97 | TWD 45,65 | TWD 45,95 | TWD 44,10 | 2,39M |
| 2026-09-22 | TWD 45,50 | +%0,66 | TWD 46,00 | TWD 46,00 | TWD 44,55 | 3,06M |
| 2026-09-21 | TWD 45,20 | +%1,92 | TWD 44,35 | TWD 46,00 | TWD 44,30 | 3,21M |
| 2026-09-18 | TWD 44,35 | -%2,21 | TWD 45,35 | TWD 45,75 | TWD 43,85 | 3,98M |
| 2026-09-17 | TWD 45,35 | +%1,23 | TWD 45,50 | TWD 46,20 | TWD 44,50 | 5,25M |
| 2026-09-16 | TWD 44,80 | +%6,67 | TWD 42,00 | TWD 45,50 | TWD 41,45 | 6,91M |
| 2026-09-15 | TWD 42,00 | -%0,24 | TWD 42,10 | TWD 43,80 | TWD 41,75 | 5,43M |
| 2026-09-14 | TWD 42,10 | +%1,32 | TWD 41,05 | TWD 43,55 | TWD 40,75 | 2,83M |
| 2026-09-11 | TWD 41,55 | +%1,71 | TWD 40,85 | TWD 43,35 | TWD 40,15 | 3,58M |
| 2026-09-10 | TWD 40,85 | -%7,58 | TWD 43,50 | TWD 43,55 | TWD 40,80 | 2,94M |
| 2026-09-09 | TWD 44,20 | +%1,73 | TWD 43,55 | TWD 44,75 | TWD 43,50 | 1,39M |
| 2026-09-08 | TWD 43,45 | -%5,85 | TWD 45,85 | TWD 46,30 | TWD 43,40 | 3,07M |
| 2026-09-07 | TWD 46,15 | +%0,33 | TWD 46,25 | TWD 47,20 | TWD 45,10 | 3,13M |
| 2026-09-04 | TWD 46,00 | +%2,34 | TWD 45,65 | TWD 46,80 | TWD 45,20 | 3,00M |
| 2026-09-03 | TWD 44,95 | -%2,39 | TWD 46,50 | TWD 47,45 | TWD 44,80 | 3,90M |
| 2026-09-02 | TWD 46,05 | -%0,22 | TWD 46,00 | TWD 46,45 | TWD 43,90 | 4,34M |
| 2026-09-01 | TWD 46,15 | +%1,43 | TWD 45,70 | TWD 46,30 | TWD 44,30 | 4,73M |
| 2026-08-31 | TWD 45,50 | -%9,54 | TWD 48,10 | TWD 50,20 | TWD 45,30 | 6,20M |
| 2026-08-28 | TWD 50,30 | -%6,85 | TWD 54,30 | TWD 54,80 | TWD 49,80 | 6,52M |
| 2026-08-27 | TWD 54,00 | +%0,75 | TWD 50,60 | TWD 56,00 | TWD 49,60 | 6,35M |
| 2026-08-26 | TWD 53,60 | -%1,83 | TWD 52,80 | TWD 57,00 | TWD 52,80 | 3,80M |
| 2026-08-25 | TWD 54,60 | +%9,86 | TWD 50,90 | TWD 54,60 | TWD 50,00 | 3,66M |
| 2026-08-24 | TWD 49,70 | -%7,79 | TWD 57,40 | TWD 57,80 | TWD 49,55 | 5,38M |
| 2026-08-21 | TWD 53,90 | +%9,66 | TWD 50,10 | TWD 53,90 | TWD 50,10 | 3,50M |
| 2026-08-20 | TWD 49,15 | +%5,02 | TWD 47,50 | TWD 49,25 | TWD 47,15 | 3,52M |
| 2026-08-19 | TWD 46,80 | +%5,17 | TWD 43,70 | TWD 47,95 | TWD 43,05 | 11,88M |
| 2026-08-18 | TWD 44,50 | +%4,83 | TWD 42,65 | TWD 44,50 | TWD 41,80 | 10,24M |
| 2026-08-17 | TWD 42,45 | +%7,06 | TWD 39,90 | TWD 43,00 | TWD 39,50 | 11,38M |
| 2026-08-14 | TWD 39,65 | +%7,60 | TWD 37,85 | TWD 40,45 | TWD 37,20 | 12,70M |
| 2026-08-13 | TWD 36,85 | +%10,00 | TWD 36,85 | TWD 36,85 | TWD 36,80 | 3,12M |
| 2026-08-12 | TWD 33,50 | +%4,69 | TWD 32,25 | TWD 33,95 | TWD 32,05 | 5,44M |
| 2026-08-11 | TWD 32,00 | +%1,27 | TWD 30,75 | TWD 32,45 | TWD 30,75 | 3,48M |
| 2026-08-10 | TWD 31,60 | +%3,95 | TWD 31,05 | TWD 31,75 | TWD 30,55 | 4,77M |
| 2026-08-07 | TWD 30,40 | +%2,36 | TWD 29,70 | TWD 30,75 | TWD 29,60 | 5,06M |
| 2026-08-06 | TWD 29,70 | +%4,03 | TWD 28,55 | TWD 29,70 | TWD 28,05 | 1,93M |
| 2026-08-05 | TWD 28,55 | +%0,53 | TWD 28,50 | TWD 29,20 | TWD 28,40 | 1,84M |
| 2026-08-04 | TWD 28,40 | %0,00 | TWD 28,40 | TWD 29,00 | TWD 28,15 | 1,92M |
| 2026-08-03 | TWD 28,40 | +%2,53 | TWD 26,95 | TWD 28,80 | TWD 26,95 | 1,99M |
| 2026-07-31 | TWD 27,70 | +%5,93 | TWD 27,30 | TWD 28,00 | TWD 27,20 | 1,76M |
| 2026-07-30 | TWD 26,15 | +%1,16 | TWD 25,40 | TWD 26,55 | TWD 25,15 | 787,09K |
| 2026-07-29 | TWD 25,85 | -%3,00 | TWD 27,00 | TWD 27,00 | TWD 25,30 | 760,03K |
| 2026-07-28 | TWD 26,65 | -%3,96 | TWD 27,40 | TWD 27,75 | TWD 26,45 | 914,01K |
| 2026-07-27 | TWD 27,75 | +%2,40 | TWD 27,10 | TWD 27,80 | TWD 26,55 | 671,00K |
| 2026-07-24 | TWD 27,10 | -%1,09 | TWD 27,40 | TWD 27,70 | TWD 27,00 | 222,00K |
| 2026-07-23 | TWD 27,40 | -%0,90 | TWD 27,70 | TWD 28,15 | TWD 27,20 | 418,00K |
| 2026-07-22 | TWD 27,65 | -%0,54 | TWD 28,65 | TWD 28,70 | TWD 27,65 | 535,01K |
| 2026-07-21 | TWD 27,80 | +%3,93 | TWD 26,90 | TWD 28,00 | TWD 26,90 | 458,01K |
| 2026-07-20 | TWD 26,75 | -%2,73 | TWD 27,50 | TWD 27,90 | TWD 26,30 | 592,00K |
| 2026-07-17 | TWD 27,50 | -%7,72 | TWD 29,45 | TWD 29,45 | TWD 27,50 | 712,02K |
| 2026-07-16 | TWD 29,80 | -%1,49 | TWD 30,05 | TWD 30,75 | TWD 29,50 | 421,40K |
| 2026-07-15 | TWD 30,25 | +%1,51 | TWD 29,95 | TWD 30,95 | TWD 29,45 | 383,02K |
| 2026-07-14 | TWD 29,80 | -%5,10 | TWD 30,90 | TWD 31,10 | TWD 29,05 | 525,09K |
| 2026-07-13 | TWD 31,40 | -%1,26 | TWD 31,75 | TWD 31,90 | TWD 30,85 | 452,10K |
| 2026-07-10 | TWD 31,80 | %0,00 | TWD 31,80 | TWD 31,80 | TWD 31,80 | 0 |
| 2026-07-09 | TWD 31,80 | -%2,60 | TWD 32,50 | TWD 32,60 | TWD 31,80 | 367,27K |
| 2026-07-08 | TWD 32,65 | -%1,66 | TWD 33,45 | TWD 33,45 | TWD 32,25 | 437,13K |
| 2026-07-07 | TWD 33,20 | -%1,48 | TWD 33,80 | TWD 33,80 | TWD 32,50 | 634,10K |
| 2026-07-06 | TWD 33,70 | -%1,89 | TWD 34,35 | TWD 35,20 | TWD 33,70 | 874,00K |
| 2026-07-03 | TWD 34,35 | +%2,69 | TWD 33,50 | TWD 34,70 | TWD 33,30 | 1,32M |
| 2026-07-02 | TWD 33,45 | -%1,33 | TWD 34,60 | TWD 34,60 | TWD 33,00 | 2,07M |
| 2026-07-01 | TWD 33,90 | +%9,89 | TWD 31,00 | TWD 33,90 | TWD 31,00 | 1,67M |
| 2026-06-30 | TWD 30,85 | +%1,82 | TWD 30,75 | TWD 31,05 | TWD 30,50 | 338,00K |
| 2026-06-29 | TWD 30,30 | -%0,49 | TWD 30,60 | TWD 31,10 | TWD 30,30 | 322,85K |
| 2026-06-26 | TWD 30,45 | -%3,94 | TWD 31,70 | TWD 32,10 | TWD 30,45 | 663,28K |
| 2026-06-25 | TWD 31,70 | -%2,61 | TWD 32,65 | TWD 32,85 | TWD 31,65 | 432,02K |
| 2026-06-24 | TWD 32,55 | +%0,15 | TWD 32,30 | TWD 32,60 | TWD 31,85 | 473,00K |
| 2026-06-23 | TWD 32,50 | -%2,69 | TWD 33,50 | TWD 33,50 | TWD 32,10 | 675,17K |
| 2026-06-22 | TWD 33,40 | +%2,93 | TWD 32,70 | TWD 33,75 | TWD 32,60 | 827,40K |
| 2026-06-18 | TWD 32,45 | -%2,55 | TWD 33,30 | TWD 33,60 | TWD 32,45 | 951,31K |
| 2026-06-17 | TWD 33,30 | +%1,37 | TWD 33,20 | TWD 34,10 | TWD 32,55 | 858,45K |
| 2026-06-16 | TWD 32,85 | -%2,38 | TWD 33,95 | TWD 33,95 | TWD 32,85 | 780,93K |
| 2026-06-15 | TWD 33,65 | +%4,50 | TWD 32,60 | TWD 34,35 | TWD 32,60 | 1,13M |
| 2026-06-12 | TWD 32,20 | +%1,10 | TWD 32,70 | TWD 33,00 | TWD 32,10 | 706,00K |
| 2026-06-11 | TWD 31,85 | -%2,00 | TWD 32,30 | TWD 32,85 | TWD 31,00 | 927,21K |
| 2026-06-10 | TWD 32,50 | -%6,07 | TWD 33,70 | TWD 35,35 | TWD 32,50 | 1,62M |
| 2026-06-09 | TWD 34,60 | +%1,02 | TWD 34,85 | TWD 34,85 | TWD 33,90 | 861,43K |
| 2026-06-08 | TWD 34,25 | -%6,68 | TWD 33,05 | TWD 34,45 | TWD 33,05 | 1,25M |
| 2026-06-05 | TWD 36,70 | -%2,65 | TWD 37,50 | TWD 37,75 | TWD 36,40 | 1,06M |
| 2026-06-04 | TWD 37,70 | -%2,58 | TWD 38,20 | TWD 38,50 | TWD 37,60 | 1,07M |
| 2026-06-03 | TWD 38,70 | +%3,20 | TWD 38,25 | TWD 38,75 | TWD 37,75 | 1,78M |
| 2026-06-02 | TWD 37,50 | -%1,32 | TWD 37,70 | TWD 37,95 | TWD 36,20 | 1,94M |
| 2026-06-01 | TWD 38,00 | -%1,17 | TWD 38,50 | TWD 38,90 | TWD 37,55 | 2,20M |
| 2026-05-29 | TWD 38,45 | %0,00 | TWD 39,20 | TWD 39,20 | TWD 38,00 | 1,81M |
| 2026-05-28 | TWD 38,45 | -%2,41 | TWD 39,40 | TWD 40,80 | TWD 38,05 | 2,85M |
| 2026-05-27 | TWD 39,40 | -%5,52 | TWD 42,50 | TWD 42,50 | TWD 39,00 | 3,91M |