Hsinjing Holding Co., Ltd. 3713
TPEX · Tayvan · Elektronik Teknoloji
TWD 13,800,00 (%0,00)
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 13,80 | %0,00 | TWD 13,60 | TWD 13,80 | TWD 13,55 | 18,00K |
| 2026-10-01 | TWD 13,80 | -%0,72 | TWD 13,65 | TWD 13,80 | TWD 13,60 | 15,00K |
| 2026-09-30 | TWD 13,90 | %0,00 | TWD 13,85 | TWD 13,90 | TWD 13,60 | 52,00K |
| 2026-09-29 | TWD 13,90 | -%0,71 | TWD 13,80 | TWD 13,95 | TWD 13,15 | 45,00K |
| 2026-09-24 | TWD 14,00 | -%0,71 | TWD 13,85 | TWD 14,00 | TWD 13,85 | 3,00K |
| 2026-09-23 | TWD 14,10 | +%0,36 | TWD 14,20 | TWD 14,20 | TWD 13,90 | 34,00K |
| 2026-09-22 | TWD 14,05 | -%1,06 | TWD 14,45 | TWD 14,45 | TWD 14,00 | 44,00K |
| 2026-09-21 | TWD 14,20 | +%0,71 | TWD 14,25 | TWD 14,25 | TWD 13,90 | 32,00K |
| 2026-09-18 | TWD 14,10 | +%0,36 | TWD 14,25 | TWD 14,25 | TWD 13,90 | 36,07K |
| 2026-09-17 | TWD 14,05 | +%0,36 | TWD 14,10 | TWD 14,35 | TWD 14,00 | 29,00K |
| 2026-09-16 | TWD 14,00 | -%0,36 | TWD 14,30 | TWD 14,30 | TWD 14,00 | 59,00K |
| 2026-09-15 | TWD 14,05 | -%1,40 | TWD 14,10 | TWD 14,10 | TWD 14,00 | 7,00K |
| 2026-09-14 | TWD 14,25 | -%1,04 | TWD 14,60 | TWD 14,60 | TWD 14,10 | 36,00K |
| 2026-09-11 | TWD 14,40 | -%0,69 | TWD 14,00 | TWD 14,40 | TWD 14,00 | 17,00K |
| 2026-09-10 | TWD 14,50 | -%0,68 | TWD 14,80 | TWD 14,80 | TWD 14,50 | 8,00K |
| 2026-09-09 | TWD 14,60 | +%2,10 | TWD 15,50 | TWD 15,50 | TWD 14,50 | 40,05K |
| 2026-09-08 | TWD 14,30 | %0,00 | TWD 14,30 | TWD 14,35 | TWD 14,00 | 101,00K |
| 2026-09-07 | TWD 14,30 | -%0,35 | TWD 14,15 | TWD 14,30 | TWD 14,00 | 24,10K |
| 2026-09-04 | TWD 14,35 | +%1,06 | TWD 14,20 | TWD 14,40 | TWD 14,05 | 12,00K |
| 2026-09-03 | TWD 14,20 | -%3,40 | TWD 14,60 | TWD 14,70 | TWD 14,10 | 43,00K |
| 2026-09-02 | TWD 14,70 | -%0,34 | TWD 14,85 | TWD 14,85 | TWD 14,25 | 22,00K |
| 2026-09-01 | TWD 14,75 | %0,00 | TWD 14,40 | TWD 14,75 | TWD 14,30 | 25,40K |
| 2026-08-31 | TWD 14,75 | %0,00 | TWD 14,20 | TWD 14,75 | TWD 14,20 | 42,00K |
| 2026-08-28 | TWD 14,75 | +%0,68 | TWD 14,95 | TWD 15,00 | TWD 14,00 | 52,00K |
| 2026-08-27 | TWD 14,65 | -%0,34 | TWD 14,70 | TWD 14,70 | TWD 14,45 | 7,09K |
| 2026-08-26 | TWD 14,70 | -%0,68 | TWD 14,60 | TWD 14,70 | TWD 14,40 | 15,00K |
| 2026-08-25 | TWD 14,80 | %0,00 | TWD 14,80 | TWD 14,80 | TWD 14,50 | 25,00K |
| 2026-08-24 | TWD 14,80 | %0,00 | TWD 14,65 | TWD 14,80 | TWD 14,65 | 4,10K |
| 2026-08-21 | TWD 14,80 | +%0,68 | TWD 14,65 | TWD 14,80 | TWD 14,60 | 15,03K |
| 2026-08-20 | TWD 14,70 | -%0,68 | TWD 14,80 | TWD 14,80 | TWD 14,70 | 11,00K |
| 2026-08-19 | TWD 14,80 | -%1,00 | TWD 14,90 | TWD 14,90 | TWD 14,75 | 7,00K |
| 2026-08-18 | TWD 14,95 | +%1,01 | TWD 14,70 | TWD 14,95 | TWD 14,70 | 6,00K |
| 2026-08-17 | TWD 14,80 | +%1,37 | TWD 14,60 | TWD 14,85 | TWD 14,60 | 37,00K |
| 2026-08-14 | TWD 14,60 | %0,00 | TWD 14,50 | TWD 14,65 | TWD 14,35 | 74,00K |
| 2026-08-13 | TWD 14,60 | -%2,01 | TWD 14,05 | TWD 14,65 | TWD 14,05 | 25,00K |
| 2026-08-12 | TWD 14,90 | -%0,67 | TWD 14,95 | TWD 14,95 | TWD 14,70 | 11,10K |
| 2026-08-11 | TWD 15,00 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 14,60 | 77,08K |
| 2026-08-10 | TWD 15,00 | +%4,17 | TWD 14,40 | TWD 15,05 | TWD 14,00 | 126,00K |
| 2026-08-07 | TWD 14,40 | %0,00 | TWD 14,10 | TWD 14,45 | TWD 14,10 | 19,00K |
| 2026-08-06 | TWD 14,40 | -%1,03 | TWD 14,50 | TWD 14,50 | TWD 14,05 | 6,00K |
| 2026-08-05 | TWD 14,55 | -%1,69 | TWD 14,70 | TWD 14,70 | TWD 14,10 | 13,00K |
| 2026-08-04 | TWD 14,80 | -%1,33 | TWD 15,00 | TWD 15,00 | TWD 14,80 | 3,00K |
| 2026-08-03 | TWD 15,00 | +%3,09 | TWD 14,30 | TWD 15,00 | TWD 14,30 | 9,00K |
| 2026-07-31 | TWD 14,55 | +%1,75 | TWD 14,60 | TWD 14,60 | TWD 14,50 | 14,00K |
| 2026-07-30 | TWD 14,30 | -%0,35 | TWD 14,05 | TWD 14,30 | TWD 13,95 | 61,00K |
| 2026-07-29 | TWD 14,35 | +%2,14 | TWD 14,00 | TWD 14,35 | TWD 13,55 | 91,00K |
| 2026-07-28 | TWD 14,05 | +%0,36 | TWD 14,00 | TWD 14,15 | TWD 13,80 | 44,02K |
| 2026-07-27 | TWD 14,00 | -%1,41 | TWD 14,00 | TWD 14,35 | TWD 13,85 | 24,00K |
| 2026-07-24 | TWD 14,20 | -%2,41 | TWD 14,55 | TWD 14,55 | TWD 14,20 | 3,00K |
| 2026-07-23 | TWD 14,55 | %0,00 | TWD 14,30 | TWD 14,55 | TWD 14,05 | 42,00K |
| 2026-07-22 | TWD 14,55 | %0,00 | TWD 14,80 | TWD 14,80 | TWD 14,15 | 57,00K |
| 2026-07-21 | TWD 14,55 | +%2,83 | TWD 14,60 | TWD 14,65 | TWD 13,80 | 23,00K |
| 2026-07-20 | TWD 14,15 | %0,00 | TWD 14,00 | TWD 14,45 | TWD 14,00 | 21,00K |
| 2026-07-17 | TWD 14,15 | -%4,07 | TWD 14,30 | TWD 14,50 | TWD 13,45 | 82,00K |
| 2026-07-16 | TWD 14,75 | %0,00 | TWD 14,55 | TWD 14,85 | TWD 14,35 | 7,07K |
| 2026-07-15 | TWD 14,75 | +%1,37 | TWD 14,55 | TWD 14,75 | TWD 14,55 | 40,00K |
| 2026-07-14 | TWD 14,55 | -%1,02 | TWD 14,50 | TWD 14,80 | TWD 14,25 | 84,00K |
| 2026-07-13 | TWD 14,70 | +%1,38 | TWD 15,40 | TWD 15,40 | TWD 14,65 | 119,00K |
| 2026-07-10 | TWD 14,50 | %0,00 | TWD 14,50 | TWD 14,50 | TWD 14,50 | 0 |
| 2026-07-09 | TWD 14,50 | %0,00 | TWD 14,45 | TWD 14,65 | TWD 14,20 | 106,00K |
| 2026-07-08 | TWD 14,50 | -%3,01 | TWD 15,25 | TWD 15,25 | TWD 14,25 | 50,76K |
| 2026-07-07 | TWD 14,95 | -%0,33 | TWD 15,00 | TWD 15,00 | TWD 14,20 | 36,00K |
| 2026-07-06 | TWD 15,00 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 14,85 | 67,18K |
| 2026-07-03 | TWD 15,00 | +%3,45 | TWD 14,50 | TWD 15,00 | TWD 14,50 | 88,06K |
| 2026-07-02 | TWD 14,50 | -%1,69 | TWD 14,10 | TWD 14,60 | TWD 14,10 | 57,00K |
| 2026-07-01 | TWD 14,75 | %0,00 | TWD 14,85 | TWD 15,10 | TWD 14,40 | 56,08K |
| 2026-06-30 | TWD 14,75 | %0,00 | TWD 15,00 | TWD 15,00 | TWD 14,50 | 24,00K |
| 2026-06-29 | TWD 14,75 | +%1,03 | TWD 14,05 | TWD 15,05 | TWD 14,05 | 31,01K |
| 2026-06-26 | TWD 14,60 | %0,00 | TWD 14,70 | TWD 14,80 | TWD 14,30 | 61,40K |
| 2026-06-25 | TWD 14,60 | +%1,39 | TWD 14,40 | TWD 14,70 | TWD 14,40 | 32,50K |
| 2026-06-24 | TWD 14,40 | -%0,69 | TWD 14,50 | TWD 14,70 | TWD 14,15 | 62,60K |
| 2026-06-23 | TWD 14,50 | -%3,65 | TWD 15,00 | TWD 15,00 | TWD 14,30 | 110,00K |
| 2026-06-22 | TWD 15,05 | -%3,83 | TWD 15,50 | TWD 15,50 | TWD 14,60 | 177,00K |
| 2026-06-18 | TWD 15,65 | -%1,26 | TWD 15,85 | TWD 15,85 | TWD 15,15 | 70,75K |
| 2026-06-17 | TWD 15,85 | +%2,26 | TWD 15,50 | TWD 16,00 | TWD 14,95 | 114,00K |
| 2026-06-16 | TWD 15,50 | -%2,82 | TWD 15,80 | TWD 16,00 | TWD 15,50 | 104,00K |
| 2026-06-15 | TWD 15,95 | -%1,54 | TWD 16,00 | TWD 16,00 | TWD 15,70 | 130,10K |
| 2026-06-12 | TWD 16,20 | +%1,25 | TWD 16,75 | TWD 16,75 | TWD 15,95 | 88,00K |
| 2026-06-11 | TWD 16,00 | -%0,93 | TWD 16,00 | TWD 16,00 | TWD 15,30 | 89,07K |
| 2026-06-10 | TWD 16,15 | -%0,31 | TWD 16,30 | TWD 16,65 | TWD 16,00 | 106,00K |
| 2026-06-09 | TWD 16,20 | +%0,62 | TWD 16,90 | TWD 16,90 | TWD 16,15 | 109,25K |
| 2026-06-08 | TWD 16,10 | -%2,13 | TWD 14,85 | TWD 16,40 | TWD 14,85 | 55,00K |
| 2026-06-05 | TWD 16,45 | -%4,36 | TWD 17,20 | TWD 17,20 | TWD 16,05 | 92,30K |
| 2026-06-04 | TWD 17,20 | -%1,71 | TWD 17,60 | TWD 17,60 | TWD 16,60 | 257,17K |
| 2026-06-03 | TWD 17,50 | +%2,34 | TWD 17,70 | TWD 18,55 | TWD 17,15 | 440,00K |
| 2026-06-02 | TWD 17,10 | +%6,54 | TWD 16,05 | TWD 17,65 | TWD 15,80 | 428,00K |
| 2026-06-01 | TWD 16,05 | +%1,90 | TWD 15,05 | TWD 16,50 | TWD 15,05 | 192,28K |
| 2026-05-29 | TWD 15,75 | +%0,32 | TWD 17,00 | TWD 17,00 | TWD 15,30 | 324,06K |
| 2026-05-28 | TWD 15,70 | +%0,64 | TWD 14,05 | TWD 16,70 | TWD 14,05 | 913,40K |
| 2026-05-27 | TWD 15,60 | +%9,86 | TWD 14,60 | TWD 15,60 | TWD 14,60 | 465,00K |