Yung Zip Chemical Ind. Co., Ltd. 4102
TPEX · Tayvan · Sağlık Teknolojisi
TWD 18,450,00 (%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 18,45 | %0,00 | TWD 18,50 | TWD 18,50 | TWD 18,25 | 31,26K |
| 2026-10-01 | TWD 18,45 | %0,00 | TWD 18,40 | TWD 18,65 | TWD 18,25 | 26,00K |
| 2026-09-30 | TWD 18,45 | +%0,54 | TWD 18,25 | TWD 18,45 | TWD 18,25 | 37,01K |
| 2026-09-29 | TWD 18,35 | -%0,81 | TWD 18,35 | TWD 18,45 | TWD 18,25 | 7,00K |
| 2026-09-24 | TWD 18,50 | -%1,07 | TWD 18,40 | TWD 18,65 | TWD 18,40 | 51,00K |
| 2026-09-23 | TWD 18,70 | -%0,27 | TWD 18,55 | TWD 18,75 | TWD 18,50 | 19,04K |
| 2026-09-22 | TWD 18,75 | -%0,53 | TWD 18,85 | TWD 18,85 | TWD 18,65 | 7,00K |
| 2026-09-21 | TWD 18,85 | +%0,27 | TWD 18,85 | TWD 18,85 | TWD 18,55 | 10,11K |
| 2026-09-18 | TWD 18,80 | -%0,79 | TWD 18,90 | TWD 19,00 | TWD 18,55 | 29,50K |
| 2026-09-17 | TWD 18,95 | %0,00 | TWD 18,90 | TWD 19,30 | TWD 18,85 | 30,10K |
| 2026-09-16 | TWD 18,95 | +%0,80 | TWD 18,75 | TWD 18,95 | TWD 18,55 | 25,10K |
| 2026-09-15 | TWD 18,80 | +%0,80 | TWD 18,70 | TWD 18,80 | TWD 18,25 | 16,00K |
| 2026-09-14 | TWD 18,65 | -%0,53 | TWD 19,20 | TWD 19,30 | TWD 18,65 | 23,00K |
| 2026-09-11 | TWD 18,75 | +%1,08 | TWD 18,75 | TWD 18,75 | TWD 18,75 | 2,00K |
| 2026-09-10 | TWD 18,55 | -%1,85 | TWD 18,60 | TWD 18,70 | TWD 18,45 | 41,00K |
| 2026-09-09 | TWD 18,90 | -%0,26 | TWD 18,80 | TWD 18,90 | TWD 18,55 | 34,00K |
| 2026-09-08 | TWD 18,95 | -%0,79 | TWD 19,15 | TWD 19,15 | TWD 18,80 | 14,00K |
| 2026-09-07 | TWD 19,10 | -%0,52 | TWD 19,30 | TWD 19,30 | TWD 18,80 | 20,10K |
| 2026-09-04 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,55 | TWD 19,05 | 16,00K |
| 2026-09-03 | TWD 19,20 | +%0,26 | TWD 19,15 | TWD 19,20 | TWD 19,00 | 23,01K |
| 2026-09-02 | TWD 19,15 | -%0,52 | TWD 19,25 | TWD 19,25 | TWD 18,85 | 16,00K |
| 2026-09-01 | TWD 19,25 | -%1,03 | TWD 19,15 | TWD 19,45 | TWD 19,05 | 8,00K |
| 2026-08-31 | TWD 19,45 | -%1,02 | TWD 19,20 | TWD 19,45 | TWD 19,15 | 6,00K |
| 2026-08-28 | TWD 19,65 | +%2,61 | TWD 19,15 | TWD 19,65 | TWD 19,15 | 48,00K |
| 2026-08-27 | TWD 19,15 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 19,00 | 21,00K |
| 2026-08-26 | TWD 19,15 | -%0,26 | TWD 19,10 | TWD 19,15 | TWD 18,90 | 13,00K |
| 2026-08-25 | TWD 19,20 | +%0,26 | TWD 18,75 | TWD 19,20 | TWD 18,60 | 13,10K |
| 2026-08-24 | TWD 19,15 | +%0,26 | TWD 19,15 | TWD 19,15 | TWD 18,60 | 45,26K |
| 2026-08-21 | TWD 19,10 | %0,00 | TWD 19,10 | TWD 19,10 | TWD 19,05 | 6,00K |
| 2026-08-20 | TWD 19,10 | +%1,06 | TWD 19,10 | TWD 19,20 | TWD 18,95 | 7,10K |
| 2026-08-19 | TWD 18,90 | +%0,53 | TWD 18,80 | TWD 18,90 | TWD 18,40 | 18,43K |
| 2026-08-18 | TWD 18,80 | -%1,05 | TWD 19,05 | TWD 19,05 | TWD 18,65 | 15,09K |
| 2026-08-17 | TWD 19,00 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 18,85 | 16,00K |
| 2026-08-14 | TWD 19,10 | %0,00 | TWD 19,15 | TWD 19,15 | TWD 18,90 | 21,35K |
| 2026-08-13 | TWD 19,10 | +%0,26 | TWD 19,00 | TWD 19,15 | TWD 18,90 | 24,09K |
| 2026-08-12 | TWD 19,05 | +%1,06 | TWD 18,80 | TWD 19,15 | TWD 18,80 | 46,01K |
| 2026-08-11 | TWD 18,85 | -%0,26 | TWD 18,90 | TWD 18,90 | TWD 18,65 | 29,50K |
| 2026-08-10 | TWD 18,90 | -%0,53 | TWD 19,05 | TWD 19,05 | TWD 18,50 | 52,00K |
| 2026-08-07 | TWD 19,00 | -%0,26 | TWD 18,80 | TWD 19,00 | TWD 18,80 | 7,50K |
| 2026-08-06 | TWD 19,05 | -%0,26 | TWD 18,90 | TWD 19,15 | TWD 18,70 | 25,51K |
| 2026-08-05 | TWD 19,10 | +%0,26 | TWD 19,05 | TWD 19,10 | TWD 19,00 | 11,00K |
| 2026-08-04 | TWD 19,05 | -%0,26 | TWD 19,05 | TWD 19,05 | TWD 18,95 | 4,00K |
| 2026-08-03 | TWD 19,10 | -%0,52 | TWD 19,15 | TWD 19,15 | TWD 19,10 | 9,00K |
| 2026-07-31 | TWD 19,20 | %0,00 | TWD 19,20 | TWD 19,20 | TWD 18,90 | 31,00K |
| 2026-07-30 | TWD 19,20 | +%0,26 | TWD 19,15 | TWD 19,25 | TWD 19,10 | 23,00K |
| 2026-07-29 | TWD 19,15 | -%1,54 | TWD 19,45 | TWD 19,45 | TWD 19,00 | 40,00K |
| 2026-07-28 | TWD 19,45 | -%0,51 | TWD 19,55 | TWD 19,55 | TWD 19,25 | 23,00K |
| 2026-07-27 | TWD 19,55 | +%0,26 | TWD 19,70 | TWD 19,80 | TWD 19,40 | 25,10K |
| 2026-07-24 | TWD 19,50 | -%3,47 | TWD 19,95 | TWD 19,95 | TWD 19,45 | 75,00K |
| 2026-07-23 | TWD 20,20 | +%0,25 | TWD 20,15 | TWD 20,20 | TWD 19,85 | 31,00K |
| 2026-07-22 | TWD 20,15 | -%1,23 | TWD 20,15 | TWD 20,40 | TWD 20,00 | 48,00K |
| 2026-07-21 | TWD 20,40 | +%0,25 | TWD 20,40 | TWD 20,45 | TWD 20,20 | 44,01K |
| 2026-07-20 | TWD 20,35 | -%0,49 | TWD 20,40 | TWD 20,40 | TWD 20,00 | 65,00K |
| 2026-07-17 | TWD 20,45 | %0,00 | TWD 20,00 | TWD 20,45 | TWD 20,00 | 66,00K |
| 2026-07-16 | TWD 20,45 | +%0,25 | TWD 20,45 | TWD 20,45 | TWD 20,25 | 34,00K |
| 2026-07-15 | TWD 20,40 | +%0,74 | TWD 20,25 | TWD 20,40 | TWD 20,25 | 46,47K |
| 2026-07-14 | TWD 20,25 | -%0,49 | TWD 20,25 | TWD 20,25 | TWD 19,40 | 151,08K |
| 2026-07-13 | TWD 20,35 | -%0,73 | TWD 20,50 | TWD 20,65 | TWD 20,25 | 66,01K |
| 2026-07-10 | TWD 20,50 | %0,00 | TWD 20,50 | TWD 20,50 | TWD 20,50 | 0 |
| 2026-07-09 | TWD 20,50 | +%0,49 | TWD 20,40 | TWD 20,50 | TWD 20,25 | 242,00K |
| 2026-07-08 | TWD 20,40 | +%2,77 | TWD 19,95 | TWD 20,50 | TWD 19,95 | 268,00K |
| 2026-07-07 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,90 | TWD 19,60 | 142,00K |
| 2026-07-06 | TWD 19,85 | -%0,25 | TWD 19,90 | TWD 19,90 | TWD 19,50 | 102,00K |
| 2026-07-03 | TWD 19,90 | +%2,31 | TWD 19,30 | TWD 19,90 | TWD 19,10 | 154,00K |
| 2026-07-02 | TWD 19,45 | +%1,57 | TWD 19,10 | TWD 19,45 | TWD 18,95 | 96,00K |
| 2026-07-01 | TWD 19,15 | %0,00 | TWD 19,15 | TWD 19,15 | TWD 18,95 | 62,00K |
| 2026-06-30 | TWD 19,15 | +%0,26 | TWD 19,15 | TWD 19,15 | TWD 19,05 | 24,00K |
| 2026-06-29 | TWD 19,10 | +%0,79 | TWD 18,65 | TWD 19,20 | TWD 18,65 | 115,00K |
| 2026-06-26 | TWD 18,95 | -%0,52 | TWD 18,85 | TWD 19,05 | TWD 18,75 | 39,00K |
| 2026-06-25 | TWD 19,05 | -%0,26 | TWD 19,10 | TWD 19,15 | TWD 18,85 | 59,00K |
| 2026-06-24 | TWD 19,10 | +%0,53 | TWD 18,95 | TWD 19,10 | TWD 18,85 | 35,00K |
| 2026-06-23 | TWD 19,00 | %0,00 | TWD 18,80 | TWD 19,00 | TWD 18,75 | 15,00K |
| 2026-06-22 | TWD 19,00 | %0,00 | TWD 18,95 | TWD 19,05 | TWD 18,70 | 47,00K |
| 2026-06-18 | TWD 19,00 | +%0,26 | TWD 18,95 | TWD 19,00 | TWD 18,80 | 35,00K |
| 2026-06-17 | TWD 18,95 | +%0,26 | TWD 18,85 | TWD 18,95 | TWD 18,75 | 56,00K |
| 2026-06-16 | TWD 18,90 | %0,00 | TWD 18,75 | TWD 18,90 | TWD 18,55 | 122,00K |
| 2026-06-15 | TWD 18,90 | +%0,53 | TWD 19,00 | TWD 19,00 | TWD 18,50 | 165,05K |
| 2026-06-12 | TWD 18,80 | +%2,17 | TWD 18,35 | TWD 18,80 | TWD 18,35 | 137,00K |
| 2026-06-11 | TWD 18,40 | +%3,37 | TWD 17,80 | TWD 18,55 | TWD 17,75 | 360,50K |
| 2026-06-10 | TWD 17,80 | %0,00 | TWD 17,85 | TWD 17,85 | TWD 17,60 | 59,01K |
| 2026-06-09 | TWD 17,80 | +%0,56 | TWD 17,80 | TWD 17,90 | TWD 17,70 | 60,26K |
| 2026-06-08 | TWD 17,70 | -%1,67 | TWD 16,50 | TWD 17,70 | TWD 16,50 | 100,00K |
| 2026-06-05 | TWD 18,00 | +%2,86 | TWD 17,60 | TWD 18,00 | TWD 17,60 | 118,00K |
| 2026-06-04 | TWD 17,50 | +%0,86 | TWD 17,35 | TWD 17,55 | TWD 17,25 | 71,00K |
| 2026-06-03 | TWD 17,35 | +%3,27 | TWD 16,90 | TWD 17,50 | TWD 16,70 | 219,00K |
| 2026-06-02 | TWD 16,80 | +%0,30 | TWD 16,80 | TWD 16,90 | TWD 16,65 | 41,00K |
| 2026-06-01 | TWD 16,75 | -%0,89 | TWD 16,80 | TWD 16,80 | TWD 16,60 | 109,00K |
| 2026-05-29 | TWD 16,90 | -%0,59 | TWD 16,90 | TWD 16,90 | TWD 16,75 | 53,00K |
| 2026-05-28 | TWD 17,00 | %0,00 | TWD 17,00 | TWD 17,10 | TWD 16,75 | 60,00K |
| 2026-05-27 | TWD 17,00 | -%0,87 | TWD 16,95 | TWD 17,25 | TWD 16,90 | 64,00K |