Swancor Holding Co., Ltd. 3708
TWSE · Tayvan · Proses Endüstrileri
TWD 99,30+0,40 (+%0,40)
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 99,30 | +%0,40 | TWD 98,70 | TWD 100,50 | TWD 98,50 | 284,07K |
| 2026-10-01 | TWD 98,90 | %0,00 | TWD 98,50 | TWD 99,40 | TWD 97,60 | 304,00K |
| 2026-09-30 | TWD 98,90 | +%1,33 | TWD 98,10 | TWD 99,00 | TWD 97,90 | 279,03K |
| 2026-09-29 | TWD 97,60 | -%2,11 | TWD 98,10 | TWD 99,50 | TWD 97,60 |
| 302,05K |
| 2026-09-24 | TWD 99,70 | +%2,26 | TWD 97,50 | TWD 100,00 | TWD 97,20 | 255,08K |
| 2026-09-23 | TWD 97,50 | -%1,12 | TWD 98,50 | TWD 99,80 | TWD 97,50 | 286,06K |
| 2026-09-22 | TWD 98,60 | -%1,10 | TWD 99,70 | TWD 101,50 | TWD 98,60 | 462,05K |
| 2026-09-21 | TWD 99,70 | +%3,10 | TWD 97,80 | TWD 101,00 | TWD 96,90 | 510,14K |
| 2026-09-18 | TWD 96,70 | +%0,21 | TWD 97,00 | TWD 97,60 | TWD 96,50 | 1,26M |
| 2026-09-17 | TWD 96,50 | +%3,21 | TWD 93,30 | TWD 97,40 | TWD 93,30 | 555,66K |
| 2026-09-16 | TWD 93,50 | -%1,99 | TWD 94,60 | TWD 95,60 | TWD 93,50 | 558,00K |
| 2026-09-15 | TWD 95,40 | -%1,55 | TWD 96,10 | TWD 97,20 | TWD 95,40 | 234,00K |
| 2026-09-14 | TWD 96,90 | +%1,25 | TWD 94,80 | TWD 97,50 | TWD 93,90 | 480,00K |
| 2026-09-11 | TWD 95,70 | -%2,55 | TWD 96,20 | TWD 97,20 | TWD 95,70 | 480,36K |
| 2026-09-10 | TWD 98,20 | -%0,91 | TWD 98,50 | TWD 99,40 | TWD 97,10 | 623,13K |
| 2026-09-09 | TWD 99,10 | -%0,50 | TWD 99,80 | TWD 100,00 | TWD 99,10 | 458,03K |
| 2026-09-08 | TWD 99,60 | %0,00 | TWD 99,60 | TWD 100,00 | TWD 99,30 | 321,01K |
| 2026-09-07 | TWD 99,60 | -%0,90 | TWD 100,50 | TWD 100,50 | TWD 98,40 | 430,28K |
| 2026-09-04 | TWD 100,50 | +%0,50 | TWD 100,00 | TWD 100,50 | TWD 98,70 | 383,10K |
| 2026-09-03 | TWD 100,00 | -%0,99 | TWD 100,50 | TWD 101,00 | TWD 99,60 | 499,03K |
| 2026-09-02 | TWD 101,00 | +%0,50 | TWD 100,00 | TWD 101,50 | TWD 100,00 | 423,10K |
| 2026-09-01 | TWD 100,50 | -%1,95 | TWD 101,00 | TWD 103,00 | TWD 100,50 | 558,00K |
| 2026-08-31 | TWD 102,50 | +%1,49 | TWD 101,50 | TWD 103,00 | TWD 100,50 | 384,10K |
| 2026-08-28 | TWD 101,00 | -%1,94 | TWD 103,00 | TWD 103,50 | TWD 100,50 | 503,73K |
| 2026-08-27 | TWD 103,00 | +%0,49 | TWD 102,00 | TWD 105,00 | TWD 102,00 | 437,07K |
| 2026-08-26 | TWD 102,50 | +%0,99 | TWD 101,50 | TWD 103,00 | TWD 101,50 | 319,03K |
| 2026-08-25 | TWD 101,50 | -%1,46 | TWD 102,00 | TWD 103,00 | TWD 101,00 | 357,11K |
| 2026-08-24 | TWD 103,00 | -%0,48 | TWD 104,00 | TWD 104,50 | TWD 103,00 | 369,00K |
| 2026-08-21 | TWD 103,50 | %0,00 | TWD 103,00 | TWD 104,00 | TWD 102,00 | 301,11K |
| 2026-08-20 | TWD 103,50 | +%1,97 | TWD 103,00 | TWD 104,00 | TWD 102,50 | 375,23K |
| 2026-08-19 | TWD 101,50 | -%2,40 | TWD 102,50 | TWD 104,50 | TWD 101,00 | 589,09K |
| 2026-08-18 | TWD 104,00 | +%0,48 | TWD 104,00 | TWD 105,00 | TWD 103,00 | 672,36K |
| 2026-08-17 | TWD 103,50 | +%2,99 | TWD 100,00 | TWD 104,00 | TWD 100,00 | 370,05K |
| 2026-08-14 | TWD 100,50 | -%2,43 | TWD 104,00 | TWD 104,00 | TWD 98,70 | 923,09K |
| 2026-08-13 | TWD 103,00 | -%0,96 | TWD 104,00 | TWD 106,00 | TWD 102,50 | 1,12M |
| 2026-08-12 | TWD 104,00 | +%1,46 | TWD 101,50 | TWD 105,00 | TWD 101,50 | 727,08K |
| 2026-08-11 | TWD 102,50 | +%0,49 | TWD 102,50 | TWD 105,00 | TWD 100,00 | 676,09K |
| 2026-08-10 | TWD 102,00 | +%6,25 | TWD 99,20 | TWD 104,50 | TWD 99,20 | 875,04K |
| 2026-08-07 | TWD 96,00 | -%1,54 | TWD 97,50 | TWD 98,50 | TWD 96,00 | 342,03K |
| 2026-08-06 | TWD 97,50 | +%0,31 | TWD 96,30 | TWD 97,50 | TWD 95,60 | 193,39K |
| 2026-08-05 | TWD 97,20 | +%2,97 | TWD 96,10 | TWD 97,40 | TWD 95,30 | 237,24K |
| 2026-08-04 | TWD 94,40 | +%3,17 | TWD 90,60 | TWD 94,40 | TWD 90,50 | 263,36K |
| 2026-08-03 | TWD 91,50 | -%0,44 | TWD 91,10 | TWD 92,60 | TWD 90,10 | 166,60K |
| 2026-07-31 | TWD 91,90 | +%4,67 | TWD 90,70 | TWD 92,20 | TWD 90,00 | 363,19K |
| 2026-07-30 | TWD 87,80 | -%0,34 | TWD 86,40 | TWD 88,80 | TWD 86,40 | 493,10K |
| 2026-07-29 | TWD 88,10 | -%3,50 | TWD 91,60 | TWD 91,80 | TWD 85,60 | 1,16M |
| 2026-07-28 | TWD 91,30 | -%7,22 | TWD 97,10 | TWD 97,10 | TWD 91,30 | 814,22K |
| 2026-07-27 | TWD 98,40 | -%1,60 | TWD 100,00 | TWD 100,00 | TWD 97,80 | 399,31K |
| 2026-07-24 | TWD 100,00 | -%0,99 | TWD 101,00 | TWD 103,00 | TWD 99,90 | 176,61K |
| 2026-07-23 | TWD 101,00 | -%1,94 | TWD 104,00 | TWD 104,50 | TWD 100,00 | 355,29K |
| 2026-07-22 | TWD 103,00 | +%3,62 | TWD 101,00 | TWD 105,00 | TWD 100,50 | 618,00K |
| 2026-07-21 | TWD 99,40 | +%3,01 | TWD 97,00 | TWD 99,40 | TWD 96,70 | 299,59K |
| 2026-07-20 | TWD 96,50 | +%1,47 | TWD 96,70 | TWD 98,50 | TWD 94,00 | 431,24K |
| 2026-07-17 | TWD 95,10 | -%6,31 | TWD 99,80 | TWD 99,90 | TWD 95,10 | 810,59K |
| 2026-07-16 | TWD 101,50 | -%0,98 | TWD 101,50 | TWD 102,50 | TWD 100,50 | 112,23K |
| 2026-07-15 | TWD 102,50 | +%1,49 | TWD 102,50 | TWD 102,50 | TWD 100,50 | 242,88K |
| 2026-07-14 | TWD 101,00 | -%3,81 | TWD 106,00 | TWD 106,00 | TWD 99,50 | 1,08M |
| 2026-07-13 | TWD 105,00 | -%1,41 | TWD 108,00 | TWD 108,00 | TWD 103,50 | 552,01K |
| 2026-07-10 | TWD 106,50 | %0,00 | TWD 106,50 | TWD 106,50 | TWD 106,50 | 0 |
| 2026-07-09 | TWD 106,50 | +%0,47 | TWD 107,00 | TWD 109,00 | TWD 105,50 | 636,11K |
| 2026-07-08 | TWD 106,00 | -%4,07 | TWD 111,50 | TWD 111,50 | TWD 105,00 | 2,00M |
| 2026-07-07 | TWD 110,50 | -%6,75 | TWD 117,00 | TWD 117,00 | TWD 110,00 | 1,10M |
| 2026-07-06 | TWD 118,50 | +%7,24 | TWD 111,50 | TWD 120,00 | TWD 111,50 | 2,56M |
| 2026-07-03 | TWD 110,50 | +%4,74 | TWD 105,00 | TWD 110,50 | TWD 105,00 | 632,15K |
| 2026-07-02 | TWD 105,50 | %0,00 | TWD 104,00 | TWD 106,00 | TWD 103,00 | 488,03K |
| 2026-07-01 | TWD 105,50 | -%2,76 | TWD 110,00 | TWD 110,00 | TWD 104,50 | 898,61K |
| 2026-06-30 | TWD 108,50 | +%1,40 | TWD 107,50 | TWD 108,50 | TWD 107,00 | 332,02K |
| 2026-06-29 | TWD 107,00 | -%1,38 | TWD 108,00 | TWD 110,50 | TWD 107,00 | 435,68K |
| 2026-06-26 | TWD 108,50 | -%5,65 | TWD 108,00 | TWD 111,50 | TWD 108,00 | 923,05K |
| 2026-06-25 | TWD 115,00 | +%0,44 | TWD 115,50 | TWD 117,00 | TWD 114,50 | 1,03M |
| 2026-06-24 | TWD 114,50 | %0,00 | TWD 115,00 | TWD 115,00 | TWD 112,50 | 360,09K |
| 2026-06-23 | TWD 114,50 | -%0,87 | TWD 115,50 | TWD 115,50 | TWD 113,50 | 632,49K |
| 2026-06-22 | TWD 115,50 | -%0,86 | TWD 117,50 | TWD 118,50 | TWD 115,00 | 967,51K |
| 2026-06-18 | TWD 116,50 | +%1,75 | TWD 115,00 | TWD 120,50 | TWD 115,00 | 869,22K |
| 2026-06-17 | TWD 114,50 | -%2,14 | TWD 116,50 | TWD 117,00 | TWD 114,50 | 855,41K |
| 2026-06-16 | TWD 117,00 | -%1,68 | TWD 120,00 | TWD 121,00 | TWD 117,00 | 531,14K |
| 2026-06-15 | TWD 119,00 | +%1,71 | TWD 119,50 | TWD 119,50 | TWD 118,00 | 258,13K |
| 2026-06-12 | TWD 117,00 | -%1,27 | TWD 121,00 | TWD 121,00 | TWD 117,00 | 602,10K |
| 2026-06-11 | TWD 118,50 | -%0,42 | TWD 121,00 | TWD 121,00 | TWD 116,00 | 664,30K |
| 2026-06-10 | TWD 119,00 | -%1,24 | TWD 120,00 | TWD 123,50 | TWD 118,00 | 662,08K |
| 2026-06-09 | TWD 120,50 | +%2,99 | TWD 118,50 | TWD 121,00 | TWD 117,50 | 554,40K |
| 2026-06-08 | TWD 117,00 | -%2,09 | TWD 110,00 | TWD 117,50 | TWD 110,00 | 1,15M |
| 2026-06-05 | TWD 119,50 | -%3,63 | TWD 124,00 | TWD 124,00 | TWD 119,00 | 747,41K |
| 2026-06-04 | TWD 124,00 | +%1,64 | TWD 122,00 | TWD 124,00 | TWD 121,50 | 925,25K |
| 2026-06-03 | TWD 122,00 | +%2,09 | TWD 121,00 | TWD 123,50 | TWD 119,50 | 915,91K |
| 2026-06-02 | TWD 119,50 | +%0,42 | TWD 120,00 | TWD 120,50 | TWD 116,00 | 1,37M |
| 2026-06-01 | TWD 119,00 | -%4,42 | TWD 124,50 | TWD 125,00 | TWD 119,00 | 1,88M |
| 2026-05-29 | TWD 124,50 | +%0,40 | TWD 126,00 | TWD 126,50 | TWD 123,50 | 863,70K |
| 2026-05-28 | TWD 124,00 | -%5,34 | TWD 132,00 | TWD 133,50 | TWD 123,00 | 2,36M |
| 2026-05-27 | TWD 131,00 | -%0,38 | TWD 133,00 | TWD 140,50 | TWD 128,50 | 4,38M |