Phytohealth Corporation 4108
TWSE · Tayvan · Sağlık Teknolojisi
TWD 11,35-0,15 (-%1,30)
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 11,35 | -%1,30 | TWD 11,40 | TWD 11,50 | TWD 11,30 | 147,00K |
| 2026-10-01 | TWD 11,50 | %0,00 | TWD 11,50 | TWD 11,55 | TWD 11,40 | 48,02K |
| 2026-09-30 | TWD 11,50 | +%1,32 | TWD 11,35 | TWD 11,50 | TWD 11,30 | 168,00K |
| 2026-09-29 | TWD 11,35 | -%0,87 | TWD 11,45 | TWD 11,75 | TWD 11,35 | 129,00K |
| 2026-09-24 | TWD 11,45 | -%1,72 | TWD 11,65 | TWD 11,65 | TWD 11,40 | 132,27K |
| 2026-09-23 | TWD 11,65 | +%1,75 | TWD 11,45 | TWD 11,70 | TWD 11,35 | 258,34K |
| 2026-09-22 | TWD 11,45 | +%1,33 | TWD 11,60 | TWD 11,60 | TWD 11,35 | 229,10K |
| 2026-09-21 | TWD 11,30 | -%0,44 | TWD 11,45 | TWD 11,50 | TWD 11,20 | 127,52K |
| 2026-09-18 | TWD 11,35 | -%0,87 | TWD 11,35 | TWD 11,35 | TWD 11,20 | 116,01K |
| 2026-09-17 | TWD 11,45 | +%1,33 | TWD 11,20 | TWD 11,50 | TWD 11,20 | 93,61K |
| 2026-09-16 | TWD 11,30 | %0,00 | TWD 11,30 | TWD 11,30 | TWD 11,20 | 88,00K |
| 2026-09-15 | TWD 11,30 | -%0,88 | TWD 11,60 | TWD 11,70 | TWD 11,30 | 225,50K |
| 2026-09-14 | TWD 11,40 | +%2,70 | TWD 11,20 | TWD 11,75 | TWD 11,15 | 354,06K |
| 2026-09-11 | TWD 11,10 | -%1,77 | TWD 11,20 | TWD 11,20 | TWD 11,00 | 500,00K |
| 2026-09-10 | TWD 11,30 | %0,00 | TWD 11,35 | TWD 11,35 | TWD 11,20 | 114,71K |
| 2026-09-09 | TWD 11,30 | +%0,89 | TWD 11,35 | TWD 11,45 | TWD 11,20 | 95,13K |
| 2026-09-08 | TWD 11,20 | -%1,75 | TWD 11,30 | TWD 11,45 | TWD 11,20 | 128,21K |
| 2026-09-07 | TWD 11,40 | %0,00 | TWD 11,35 | TWD 11,40 | TWD 11,20 | 117,17K |
| 2026-09-04 | TWD 11,40 | +%0,44 | TWD 11,50 | TWD 11,50 | TWD 11,25 | 121,00K |
| 2026-09-03 | TWD 11,35 | +%0,44 | TWD 11,35 | TWD 11,45 | TWD 11,30 | 136,00K |
| 2026-09-02 | TWD 11,30 | -%2,16 | TWD 11,45 | TWD 11,50 | TWD 11,30 | 271,17K |
| 2026-09-01 | TWD 11,55 | %0,00 | TWD 11,55 | TWD 11,60 | TWD 11,45 | 363,10K |
| 2026-08-31 | TWD 11,55 | -%6,85 | TWD 11,85 | TWD 11,90 | TWD 11,50 | 1,07M |
| 2026-08-28 | TWD 12,40 | +%8,77 | TWD 11,55 | TWD 12,50 | TWD 11,45 | 1,88M |
| 2026-08-27 | TWD 11,40 | +%0,44 | TWD 11,40 | TWD 11,50 | TWD 11,35 | 254,11K |
| 2026-08-26 | TWD 11,35 | +%2,25 | TWD 11,10 | TWD 11,40 | TWD 11,10 | 188,21K |
| 2026-08-25 | TWD 11,10 | +%0,45 | TWD 11,10 | TWD 11,40 | TWD 11,10 | 236,41K |
| 2026-08-24 | TWD 11,05 | -%2,64 | TWD 11,40 | TWD 11,50 | TWD 10,95 | 301,02K |
| 2026-08-21 | TWD 11,35 | +%2,71 | TWD 11,10 | TWD 11,60 | TWD 11,00 | 473,10K |
| 2026-08-20 | TWD 11,05 | +%1,38 | TWD 10,90 | TWD 11,05 | TWD 10,90 | 111,05K |
| 2026-08-19 | TWD 10,90 | +%1,40 | TWD 10,75 | TWD 11,10 | TWD 10,70 | 223,00K |
| 2026-08-18 | TWD 10,75 | -%2,71 | TWD 11,05 | TWD 11,10 | TWD 10,75 | 465,69K |
| 2026-08-17 | TWD 11,05 | -%1,78 | TWD 11,10 | TWD 11,10 | TWD 10,80 | 600,08K |
| 2026-08-14 | TWD 11,25 | +%0,45 | TWD 11,20 | TWD 11,25 | TWD 11,05 | 78,50K |
| 2026-08-13 | TWD 11,20 | +%2,28 | TWD 11,10 | TWD 11,25 | TWD 11,00 | 199,53K |
| 2026-08-12 | TWD 10,95 | -%1,35 | TWD 11,10 | TWD 11,10 | TWD 10,90 | 469,51K |
| 2026-08-11 | TWD 11,10 | -%0,45 | TWD 11,05 | TWD 11,15 | TWD 11,05 | 78,00K |
| 2026-08-10 | TWD 11,15 | %0,00 | TWD 11,15 | TWD 11,20 | TWD 11,00 | 280,01K |
| 2026-08-07 | TWD 11,15 | %0,00 | TWD 11,05 | TWD 11,25 | TWD 11,05 | 149,62K |
| 2026-08-06 | TWD 11,15 | -%0,45 | TWD 11,20 | TWD 11,20 | TWD 11,05 | 86,00K |
| 2026-08-05 | TWD 11,20 | %0,00 | TWD 11,20 | TWD 11,30 | TWD 11,15 | 136,71K |
| 2026-08-04 | TWD 11,20 | -%0,88 | TWD 11,15 | TWD 11,25 | TWD 11,00 | 459,00K |
| 2026-08-03 | TWD 11,30 | %0,00 | TWD 11,20 | TWD 11,45 | TWD 11,05 | 159,00K |
| 2026-07-31 | TWD 11,30 | +%1,35 | TWD 11,15 | TWD 11,40 | TWD 11,15 | 118,30K |
| 2026-07-30 | TWD 11,15 | -%2,19 | TWD 11,50 | TWD 11,50 | TWD 11,15 | 155,08K |
| 2026-07-29 | TWD 11,40 | %0,00 | TWD 11,65 | TWD 11,65 | TWD 11,05 | 318,00K |
| 2026-07-28 | TWD 11,40 | -%2,15 | TWD 11,55 | TWD 11,55 | TWD 11,25 | 154,12K |
| 2026-07-27 | TWD 11,65 | -%0,85 | TWD 11,75 | TWD 11,75 | TWD 11,55 | 162,00K |
| 2026-07-24 | TWD 11,75 | %0,00 | TWD 11,75 | TWD 11,75 | TWD 11,55 | 158,15K |
| 2026-07-23 | TWD 11,75 | +%0,86 | TWD 11,85 | TWD 11,85 | TWD 11,55 | 153,00K |
| 2026-07-22 | TWD 11,65 | -%0,43 | TWD 11,75 | TWD 11,85 | TWD 11,65 | 164,01K |
| 2026-07-21 | TWD 11,70 | +%0,43 | TWD 11,65 | TWD 11,85 | TWD 11,65 | 120,99K |
| 2026-07-20 | TWD 11,65 | -%0,43 | TWD 11,75 | TWD 12,00 | TWD 11,65 | 261,00K |
| 2026-07-17 | TWD 11,70 | -%2,50 | TWD 12,00 | TWD 12,00 | TWD 11,55 | 258,06K |
| 2026-07-16 | TWD 12,00 | -%1,23 | TWD 12,20 | TWD 12,20 | TWD 12,00 | 86,00K |
| 2026-07-15 | TWD 12,15 | +%2,53 | TWD 11,85 | TWD 12,15 | TWD 11,85 | 140,80K |
| 2026-07-14 | TWD 11,85 | -%0,42 | TWD 12,15 | TWD 12,15 | TWD 11,70 | 204,00K |
| 2026-07-13 | TWD 11,90 | -%0,83 | TWD 12,00 | TWD 12,15 | TWD 11,85 | 163,00K |
| 2026-07-10 | TWD 12,00 | %0,00 | TWD 12,00 | TWD 12,00 | TWD 12,00 | 0 |
| 2026-07-09 | TWD 12,00 | -%0,83 | TWD 12,25 | TWD 12,25 | TWD 12,00 | 280,00K |
| 2026-07-08 | TWD 12,10 | -%2,02 | TWD 12,45 | TWD 12,45 | TWD 11,95 | 243,96K |
| 2026-07-07 | TWD 12,35 | -%1,20 | TWD 12,70 | TWD 12,70 | TWD 12,15 | 255,48K |
| 2026-07-06 | TWD 12,50 | +%1,21 | TWD 12,50 | TWD 12,90 | TWD 12,45 | 495,45K |
| 2026-07-03 | TWD 12,35 | +%2,92 | TWD 11,90 | TWD 12,45 | TWD 11,90 | 559,75K |
| 2026-07-02 | TWD 12,00 | +%0,42 | TWD 12,10 | TWD 12,10 | TWD 11,95 | 165,74K |
| 2026-07-01 | TWD 11,95 | -%1,24 | TWD 12,20 | TWD 12,20 | TWD 11,95 | 181,09K |
| 2026-06-30 | TWD 12,10 | +%0,83 | TWD 12,00 | TWD 12,20 | TWD 11,95 | 185,94K |
| 2026-06-29 | TWD 12,00 | +%0,84 | TWD 11,90 | TWD 12,05 | TWD 11,80 | 176,77K |
| 2026-06-26 | TWD 11,90 | -%0,42 | TWD 11,95 | TWD 12,05 | TWD 11,85 | 231,03K |
| 2026-06-25 | TWD 11,95 | -%0,42 | TWD 12,00 | TWD 12,20 | TWD 11,95 | 194,52K |
| 2026-06-24 | TWD 12,00 | %0,00 | TWD 11,95 | TWD 12,20 | TWD 11,95 | 195,19K |
| 2026-06-23 | TWD 12,00 | -%1,23 | TWD 12,15 | TWD 12,20 | TWD 11,95 | 242,17K |
| 2026-06-22 | TWD 12,15 | +%1,25 | TWD 12,05 | TWD 12,25 | TWD 12,00 | 240,17K |
| 2026-06-18 | TWD 12,00 | %0,00 | TWD 12,05 | TWD 12,15 | TWD 11,90 | 158,17K |
| 2026-06-17 | TWD 12,00 | -%0,41 | TWD 12,00 | TWD 12,15 | TWD 12,00 | 242,00K |
| 2026-06-16 | TWD 12,05 | -%0,82 | TWD 12,20 | TWD 12,30 | TWD 12,00 | 309,00K |
| 2026-06-15 | TWD 12,15 | -%1,22 | TWD 12,35 | TWD 12,45 | TWD 12,10 | 279,00K |
| 2026-06-12 | TWD 12,30 | +%0,82 | TWD 12,20 | TWD 12,30 | TWD 12,10 | 181,13K |
| 2026-06-11 | TWD 12,20 | -%0,41 | TWD 12,20 | TWD 12,20 | TWD 12,00 | 223,00K |
| 2026-06-10 | TWD 12,25 | -%1,21 | TWD 12,45 | TWD 12,45 | TWD 12,20 | 225,00K |
| 2026-06-09 | TWD 12,40 | +%0,81 | TWD 12,65 | TWD 12,65 | TWD 12,30 | 252,09K |
| 2026-06-08 | TWD 12,30 | -%3,15 | TWD 12,50 | TWD 12,55 | TWD 12,25 | 355,00K |
| 2026-06-05 | TWD 12,70 | +%2,42 | TWD 12,55 | TWD 12,95 | TWD 12,50 | 490,80K |
| 2026-06-04 | TWD 12,40 | +%1,22 | TWD 12,25 | TWD 12,60 | TWD 12,25 | 420,34K |
| 2026-06-03 | TWD 12,25 | +%0,82 | TWD 12,15 | TWD 12,30 | TWD 12,10 | 591,01K |
| 2026-06-02 | TWD 12,15 | %0,00 | TWD 12,10 | TWD 12,15 | TWD 12,00 | 292,69K |
| 2026-06-01 | TWD 12,15 | -%2,02 | TWD 12,25 | TWD 12,25 | TWD 12,00 | 430,26K |
| 2026-05-29 | TWD 12,40 | -%1,20 | TWD 12,55 | TWD 12,60 | TWD 12,30 | 185,87K |
| 2026-05-28 | TWD 12,55 | +%2,45 | TWD 12,50 | TWD 12,70 | TWD 12,50 | 288,07K |
| 2026-05-27 | TWD 12,25 | %0,00 | TWD 12,45 | TWD 12,45 | TWD 12,20 | 280,24K |