Shih-her Technologies, Inc. 3551
TPEX · Tayvan · Tüketici Hizmetleri
TWD 199,50+6,50 (+%3,37)
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 199,50 | +%3,37 | TWD 197,00 | TWD 203,00 | TWD 195,50 | 3,01M |
| 2026-10-01 | TWD 193,00 | +%2,93 | TWD 189,00 | TWD 193,50 | TWD 188,50 | 1,11M |
| 2026-09-30 | TWD 187,50 | +%0,54 | TWD 188,00 | TWD 191,00 | TWD 187,00 | 904,20K |
| 2026-09-29 | TWD 186,50 | +%2,19 | TWD 181,00 | TWD 191,00 | TWD 181,00 | 930,26K |
| 2026-09-24 | TWD 182,50 | -%0,54 | TWD 182,00 | TWD 183,50 | TWD 180,00 | 388,05K |
| 2026-09-23 | TWD 183,50 | +%0,55 | TWD 183,50 | TWD 186,00 | TWD 182,00 | 1,30M |
| 2026-09-22 | TWD 182,50 | -%2,14 | TWD 188,50 | TWD 189,00 | TWD 181,00 | 767,06K |
| 2026-09-21 | TWD 186,50 | -%0,53 | TWD 189,00 | TWD 189,00 | TWD 185,50 | 1,86M |
| 2026-09-18 | TWD 187,50 | +%6,53 | TWD 180,00 | TWD 188,50 | TWD 178,00 | 1,46M |
| 2026-09-17 | TWD 176,00 | +%2,33 | TWD 172,00 | TWD 177,50 | TWD 172,00 | 292,04K |
| 2026-09-16 | TWD 172,00 | +%2,08 | TWD 169,50 | TWD 172,50 | TWD 169,50 | 62,04K |
| 2026-09-15 | TWD 168,50 | -%0,59 | TWD 169,50 | TWD 170,50 | TWD 168,00 | 86,06K |
| 2026-09-14 | TWD 169,50 | %0,00 | TWD 169,50 | TWD 171,00 | TWD 168,50 | 153,22K |
| 2026-09-11 | TWD 169,50 | -%4,51 | TWD 174,00 | TWD 174,00 | TWD 169,50 | 457,18K |
| 2026-09-10 | TWD 177,50 | -%0,56 | TWD 179,00 | TWD 179,00 | TWD 177,00 | 144,07K |
| 2026-09-09 | TWD 178,50 | -%1,38 | TWD 182,00 | TWD 182,00 | TWD 178,00 | 169,37K |
| 2026-09-08 | TWD 181,00 | +%0,28 | TWD 181,50 | TWD 181,50 | TWD 178,50 | 182,25K |
| 2026-09-07 | TWD 180,50 | -%0,82 | TWD 183,00 | TWD 183,50 | TWD 180,00 | 278,00K |
| 2026-09-04 | TWD 182,00 | +%3,41 | TWD 178,50 | TWD 183,00 | TWD 176,50 | 273,35K |
| 2026-09-03 | TWD 176,00 | -%2,22 | TWD 183,00 | TWD 183,50 | TWD 176,00 | 264,15K |
| 2026-09-02 | TWD 180,00 | -%0,55 | TWD 180,50 | TWD 183,50 | TWD 180,00 | 209,00K |
| 2026-09-01 | TWD 181,00 | +%1,40 | TWD 180,00 | TWD 184,50 | TWD 179,00 | 490,18K |
| 2026-08-31 | TWD 178,50 | -%1,11 | TWD 180,50 | TWD 180,50 | TWD 177,50 | 278,18K |
| 2026-08-28 | TWD 180,50 | +%1,69 | TWD 179,50 | TWD 182,00 | TWD 177,00 | 589,90K |
| 2026-08-27 | TWD 177,50 | +%0,85 | TWD 176,50 | TWD 178,00 | TWD 175,50 | 186,23K |
| 2026-08-26 | TWD 176,00 | +%0,28 | TWD 176,00 | TWD 176,50 | TWD 172,50 | 242,16K |
| 2026-08-25 | TWD 175,50 | +%1,45 | TWD 172,00 | TWD 175,50 | TWD 170,00 | 213,03K |
| 2026-08-24 | TWD 173,00 | -%0,57 | TWD 173,00 | TWD 176,00 | TWD 173,00 | 124,01K |
| 2026-08-21 | TWD 174,00 | -%1,14 | TWD 175,50 | TWD 175,50 | TWD 173,00 | 103,20K |
| 2026-08-20 | TWD 176,00 | +%1,44 | TWD 174,00 | TWD 176,50 | TWD 173,00 | 232,06K |
| 2026-08-19 | TWD 173,50 | +%0,58 | TWD 170,00 | TWD 174,50 | TWD 168,50 | 178,19K |
| 2026-08-18 | TWD 172,50 | -%1,43 | TWD 178,00 | TWD 178,00 | TWD 171,50 | 245,02K |
| 2026-08-17 | TWD 175,00 | %0,00 | TWD 175,00 | TWD 175,00 | TWD 172,50 | 250,23K |
| 2026-08-14 | TWD 175,00 | -%2,51 | TWD 180,00 | TWD 180,50 | TWD 173,50 | 372,09K |
| 2026-08-13 | TWD 179,50 | %0,00 | TWD 182,00 | TWD 183,50 | TWD 179,50 | 395,10K |
| 2026-08-12 | TWD 179,50 | +%0,84 | TWD 179,00 | TWD 181,00 | TWD 179,00 | 242,30K |
| 2026-08-11 | TWD 178,00 | -%0,56 | TWD 179,00 | TWD 179,50 | TWD 175,50 | 174,01K |
| 2026-08-10 | TWD 179,00 | +%2,87 | TWD 175,50 | TWD 179,50 | TWD 175,50 | 290,33K |
| 2026-08-07 | TWD 174,00 | -%2,25 | TWD 181,50 | TWD 182,00 | TWD 172,50 | 486,08K |
| 2026-08-06 | TWD 178,00 | +%0,28 | TWD 176,50 | TWD 178,00 | TWD 171,50 | 471,70K |
| 2026-08-05 | TWD 177,50 | +%1,43 | TWD 180,00 | TWD 182,50 | TWD 177,50 | 453,00K |
| 2026-08-04 | TWD 175,00 | -%0,85 | TWD 176,00 | TWD 180,00 | TWD 173,50 | 1,15M |
| 2026-08-03 | TWD 176,50 | +%3,52 | TWD 168,50 | TWD 179,00 | TWD 167,50 | 399,03K |
| 2026-07-31 | TWD 170,50 | +%10,00 | TWD 165,50 | TWD 170,50 | TWD 164,50 | 436,48K |
| 2026-07-30 | TWD 155,00 | -%3,43 | TWD 160,00 | TWD 163,00 | TWD 152,00 | 562,40K |
| 2026-07-29 | TWD 160,50 | -%6,14 | TWD 173,50 | TWD 174,00 | TWD 154,00 | 1,19M |
| 2026-07-28 | TWD 171,00 | -%6,81 | TWD 178,00 | TWD 178,00 | TWD 171,00 | 524,37K |
| 2026-07-27 | TWD 183,50 | +%0,55 | TWD 185,00 | TWD 185,00 | TWD 179,50 | 429,01K |
| 2026-07-24 | TWD 182,50 | -%2,41 | TWD 185,00 | TWD 188,50 | TWD 182,50 | 417,23K |
| 2026-07-23 | TWD 187,00 | -%2,60 | TWD 192,00 | TWD 192,00 | TWD 185,50 | 479,38K |
| 2026-07-22 | TWD 192,00 | +%0,26 | TWD 193,00 | TWD 196,00 | TWD 191,50 | 439,42K |
| 2026-07-21 | TWD 191,50 | +%3,51 | TWD 185,50 | TWD 191,50 | TWD 185,50 | 564,08K |
| 2026-07-20 | TWD 185,00 | -%3,90 | TWD 194,00 | TWD 195,50 | TWD 179,50 | 1,03M |
| 2026-07-17 | TWD 192,50 | -%9,62 | TWD 207,00 | TWD 214,00 | TWD 192,50 | 1,82M |
| 2026-07-16 | TWD 213,00 | -%5,33 | TWD 220,00 | TWD 230,00 | TWD 212,00 | 4,78M |
| 2026-07-15 | TWD 225,00 | +%9,22 | TWD 211,00 | TWD 225,00 | TWD 209,00 | 4,20M |
| 2026-07-14 | TWD 206,00 | +%1,48 | TWD 202,00 | TWD 207,50 | TWD 200,00 | 1,12M |
| 2026-07-13 | TWD 203,00 | -%0,25 | TWD 205,50 | TWD 219,50 | TWD 203,00 | 1,20M |
| 2026-07-10 | TWD 203,50 | %0,00 | TWD 203,50 | TWD 203,50 | TWD 203,50 | 0 |
| 2026-07-09 | TWD 203,50 | +%0,74 | TWD 204,00 | TWD 207,00 | TWD 201,50 | 1,13M |
| 2026-07-08 | TWD 202,00 | -%0,25 | TWD 204,50 | TWD 204,50 | TWD 196,00 | 410,06K |
| 2026-07-07 | TWD 202,50 | -%2,88 | TWD 208,50 | TWD 208,50 | TWD 201,00 | 754,45K |
| 2026-07-06 | TWD 208,50 | +%1,21 | TWD 210,00 | TWD 216,00 | TWD 208,00 | 1,11M |
| 2026-07-03 | TWD 206,00 | +%1,98 | TWD 201,00 | TWD 206,00 | TWD 198,50 | 498,39K |
| 2026-07-02 | TWD 202,00 | +%0,50 | TWD 201,00 | TWD 202,00 | TWD 198,00 | 195,25K |
| 2026-07-01 | TWD 201,00 | -%1,47 | TWD 207,50 | TWD 207,50 | TWD 201,00 | 358,20K |
| 2026-06-30 | TWD 204,00 | +%4,88 | TWD 199,50 | TWD 208,00 | TWD 198,50 | 772,29K |
| 2026-06-29 | TWD 194,50 | +%2,37 | TWD 191,00 | TWD 198,50 | TWD 191,00 | 364,16K |
| 2026-06-26 | TWD 190,00 | -%4,04 | TWD 197,00 | TWD 198,00 | TWD 190,00 | 535,50K |
| 2026-06-25 | TWD 198,00 | -%1,98 | TWD 203,00 | TWD 203,00 | TWD 197,50 | 336,12K |
| 2026-06-24 | TWD 202,00 | -%1,22 | TWD 199,00 | TWD 202,50 | TWD 199,00 | 384,16K |
| 2026-06-23 | TWD 204,50 | -%3,76 | TWD 212,00 | TWD 215,50 | TWD 202,00 | 647,07K |
| 2026-06-22 | TWD 212,50 | +%2,16 | TWD 211,00 | TWD 217,00 | TWD 211,00 | 961,88K |
| 2026-06-18 | TWD 208,00 | +%4,26 | TWD 203,00 | TWD 209,50 | TWD 200,00 | 735,35K |
| 2026-06-17 | TWD 199,50 | -%0,25 | TWD 199,50 | TWD 200,50 | TWD 197,00 | 297,05K |
| 2026-06-16 | TWD 200,00 | +%0,76 | TWD 205,00 | TWD 205,00 | TWD 199,00 | 472,39K |
| 2026-06-15 | TWD 198,50 | +%2,85 | TWD 197,50 | TWD 201,50 | TWD 197,00 | 494,46K |
| 2026-06-12 | TWD 193,00 | +%3,49 | TWD 192,00 | TWD 196,50 | TWD 191,00 | 741,21K |
| 2026-06-11 | TWD 186,50 | +%3,04 | TWD 184,00 | TWD 188,50 | TWD 179,00 | 745,20K |
| 2026-06-10 | TWD 181,00 | -%5,48 | TWD 188,50 | TWD 191,00 | TWD 181,00 | 819,43K |
| 2026-06-09 | TWD 191,50 | +%1,59 | TWD 193,00 | TWD 193,00 | TWD 188,50 | 670,10K |
| 2026-06-08 | TWD 188,50 | -%6,22 | TWD 181,00 | TWD 190,00 | TWD 181,00 | 1,10M |
| 2026-06-05 | TWD 201,00 | -%2,43 | TWD 205,00 | TWD 205,50 | TWD 197,50 | 695,35K |
| 2026-06-04 | TWD 206,00 | -%2,60 | TWD 210,00 | TWD 212,00 | TWD 206,00 | 813,43K |
| 2026-06-03 | TWD 211,50 | -%1,40 | TWD 215,00 | TWD 216,00 | TWD 211,50 | 818,36K |
| 2026-06-02 | TWD 214,50 | -%1,83 | TWD 219,00 | TWD 219,00 | TWD 210,50 | 1,66M |
| 2026-06-01 | TWD 218,50 | -%2,89 | TWD 226,00 | TWD 226,00 | TWD 216,50 | 2,11M |
| 2026-05-29 | TWD 225,00 | +%3,45 | TWD 228,50 | TWD 234,50 | TWD 220,50 | 5,43M |
| 2026-05-28 | TWD 217,50 | +%4,82 | TWD 210,00 | TWD 227,00 | TWD 210,00 | 6,16M |
| 2026-05-27 | TWD 207,50 | +%2,47 | TWD 207,00 | TWD 213,00 | TWD 206,00 | 1,94M |