Chi Sheng Pharma & Biotech Co., Ltd. 4111
TPEX · Tayvan · Sağlık Teknolojisi
TWD 29,00+0,15 (+%0,52)
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 29,00 | +%0,52 | TWD 28,85 | TWD 29,00 | TWD 28,55 | 65,52K |
| 2026-10-01 | TWD 28,85 | -%0,17 | TWD 28,90 | TWD 28,90 | TWD 28,70 | 22,00K |
| 2026-09-30 | TWD 28,90 | +%0,35 | TWD 28,65 | TWD 28,90 | TWD 28,65 | 29,14K |
| 2026-09-29 | TWD 28,80 | +%0,35 | TWD 28,70 | TWD 28,85 | TWD 28,65 | 17,20K |
| 2026-09-24 | TWD 28,70 | -%0,35 | TWD 28,80 | TWD 28,80 | TWD 28,70 | 4,07K |
| 2026-09-23 | TWD 28,80 | -%0,17 | TWD 28,80 | TWD 28,90 | TWD 28,50 | 86,25K |
| 2026-09-22 | TWD 28,85 | %0,00 | TWD 28,85 | TWD 28,90 | TWD 28,75 | 38,11K |
| 2026-09-21 | TWD 28,85 | +%0,17 | TWD 28,80 | TWD 28,85 | TWD 28,80 | 29,00K |
| 2026-09-18 | TWD 28,80 | %0,00 | TWD 28,80 | TWD 28,90 | TWD 28,80 | 15,00K |
| 2026-09-17 | TWD 28,80 | +%0,35 | TWD 28,75 | TWD 28,85 | TWD 28,75 | 25,10K |
| 2026-09-16 | TWD 28,70 | +%0,17 | TWD 28,60 | TWD 28,75 | TWD 28,40 | 53,09K |
| 2026-09-15 | TWD 28,65 | +%0,35 | TWD 28,60 | TWD 28,75 | TWD 28,60 | 24,00K |
| 2026-09-14 | TWD 28,55 | -%0,87 | TWD 28,80 | TWD 28,80 | TWD 28,40 | 88,65K |
| 2026-09-11 | TWD 28,80 | -%0,52 | TWD 28,70 | TWD 28,80 | TWD 28,65 | 9,13K |
| 2026-09-10 | TWD 28,95 | %0,00 | TWD 28,80 | TWD 28,95 | TWD 28,65 | 27,16K |
| 2026-09-09 | TWD 28,95 | +%0,87 | TWD 28,50 | TWD 28,95 | TWD 28,50 | 47,00K |
| 2026-09-08 | TWD 28,70 | -%0,35 | TWD 28,80 | TWD 28,80 | TWD 28,70 | 11,06K |
| 2026-09-07 | TWD 28,80 | +%0,35 | TWD 28,70 | TWD 28,95 | TWD 28,65 | 38,19K |
| 2026-09-04 | TWD 28,70 | +%0,17 | TWD 28,70 | TWD 28,75 | TWD 28,65 | 44,00K |
| 2026-09-03 | TWD 28,65 | -%0,35 | TWD 28,75 | TWD 28,75 | TWD 28,60 | 25,02K |
| 2026-09-02 | TWD 28,75 | %0,00 | TWD 28,70 | TWD 28,85 | TWD 28,60 | 95,05K |
| 2026-09-01 | TWD 28,75 | -%0,17 | TWD 28,70 | TWD 28,80 | TWD 28,65 | 31,01K |
| 2026-08-31 | TWD 28,80 | +%0,17 | TWD 28,75 | TWD 28,80 | TWD 28,70 | 28,15K |
| 2026-08-28 | TWD 28,75 | -%0,17 | TWD 28,75 | TWD 28,80 | TWD 28,70 | 70,25K |
| 2026-08-27 | TWD 28,80 | -%0,35 | TWD 28,90 | TWD 28,90 | TWD 28,80 | 44,48K |
| 2026-08-26 | TWD 28,90 | +%0,17 | TWD 28,85 | TWD 28,90 | TWD 28,65 | 96,22K |
| 2026-08-25 | TWD 28,85 | -%4,15 | TWD 29,00 | TWD 29,00 | TWD 28,70 | 177,68K |
| 2026-08-24 | TWD 30,10 | -%0,17 | TWD 30,20 | TWD 30,30 | TWD 29,90 | 286,20K |
| 2026-08-21 | TWD 30,15 | +%0,33 | TWD 30,10 | TWD 30,30 | TWD 30,00 | 197,10K |
| 2026-08-20 | TWD 30,05 | -%0,17 | TWD 30,10 | TWD 30,15 | TWD 30,00 | 95,01K |
| 2026-08-19 | TWD 30,10 | +%0,50 | TWD 29,80 | TWD 30,20 | TWD 29,70 | 215,10K |
| 2026-08-18 | TWD 29,95 | -%0,33 | TWD 30,05 | TWD 30,10 | TWD 29,85 | 61,05K |
| 2026-08-17 | TWD 30,05 | +%0,67 | TWD 29,85 | TWD 30,05 | TWD 29,85 | 111,50K |
| 2026-08-14 | TWD 29,85 | -%0,67 | TWD 30,05 | TWD 30,05 | TWD 29,65 | 196,63K |
| 2026-08-13 | TWD 30,05 | +%0,67 | TWD 29,80 | TWD 30,10 | TWD 29,80 | 64,00K |
| 2026-08-12 | TWD 29,85 | %0,00 | TWD 29,80 | TWD 30,00 | TWD 29,75 | 78,44K |
| 2026-08-11 | TWD 29,85 | %0,00 | TWD 30,05 | TWD 30,05 | TWD 29,70 | 60,28K |
| 2026-08-10 | TWD 29,85 | %0,00 | TWD 29,55 | TWD 29,95 | TWD 29,55 | 128,00K |
| 2026-08-07 | TWD 29,85 | %0,00 | TWD 29,70 | TWD 29,90 | TWD 29,60 | 88,04K |
| 2026-08-06 | TWD 29,85 | -%1,00 | TWD 29,70 | TWD 29,90 | TWD 29,45 | 200,00K |
| 2026-08-05 | TWD 30,15 | +%0,33 | TWD 30,20 | TWD 30,20 | TWD 30,10 | 31,00K |
| 2026-08-04 | TWD 30,05 | +%0,33 | TWD 30,05 | TWD 30,10 | TWD 30,00 | 30,20K |
| 2026-08-03 | TWD 29,95 | +%0,34 | TWD 29,80 | TWD 30,25 | TWD 29,80 | 48,14K |
| 2026-07-31 | TWD 29,85 | +%0,34 | TWD 29,75 | TWD 29,90 | TWD 29,75 | 32,41K |
| 2026-07-30 | TWD 29,75 | -%0,67 | TWD 29,95 | TWD 30,15 | TWD 29,70 | 32,70K |
| 2026-07-29 | TWD 29,95 | -%0,17 | TWD 29,95 | TWD 30,00 | TWD 29,75 | 88,07K |
| 2026-07-28 | TWD 30,00 | -%0,33 | TWD 30,10 | TWD 30,15 | TWD 29,95 | 65,00K |
| 2026-07-27 | TWD 30,10 | +%0,17 | TWD 30,05 | TWD 30,15 | TWD 30,05 | 45,91K |
| 2026-07-24 | TWD 30,05 | -%0,17 | TWD 30,15 | TWD 30,15 | TWD 30,00 | 23,00K |
| 2026-07-23 | TWD 30,10 | +%0,33 | TWD 30,00 | TWD 30,10 | TWD 30,00 | 57,22K |
| 2026-07-22 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,10 | TWD 30,00 | 53,00K |
| 2026-07-21 | TWD 30,00 | -%0,17 | TWD 29,85 | TWD 30,15 | TWD 29,85 | 36,75K |
| 2026-07-20 | TWD 30,05 | +%0,33 | TWD 30,00 | TWD 30,25 | TWD 29,85 | 59,00K |
| 2026-07-17 | TWD 29,95 | -%0,33 | TWD 30,00 | TWD 30,00 | TWD 29,80 | 159,00K |
| 2026-07-16 | TWD 30,05 | -%0,33 | TWD 30,20 | TWD 30,25 | TWD 30,05 | 19,00K |
| 2026-07-15 | TWD 30,15 | +%0,33 | TWD 30,20 | TWD 30,40 | TWD 30,15 | 38,60K |
| 2026-07-14 | TWD 30,05 | -%0,66 | TWD 30,20 | TWD 30,25 | TWD 29,80 | 113,00K |
| 2026-07-13 | TWD 30,25 | -%0,33 | TWD 30,30 | TWD 30,35 | TWD 30,20 | 32,00K |
| 2026-07-10 | TWD 30,35 | %0,00 | TWD 30,35 | TWD 30,35 | TWD 30,35 | 0 |
| 2026-07-09 | TWD 30,35 | -%0,16 | TWD 30,40 | TWD 30,40 | TWD 30,00 | 46,11K |
| 2026-07-08 | TWD 30,40 | %0,00 | TWD 30,40 | TWD 30,45 | TWD 30,00 | 55,17K |
| 2026-07-07 | TWD 30,40 | -%1,14 | TWD 30,80 | TWD 30,80 | TWD 30,40 | 45,04K |
| 2026-07-06 | TWD 30,75 | +%1,15 | TWD 30,75 | TWD 30,85 | TWD 30,55 | 145,65K |
| 2026-07-03 | TWD 30,40 | +%1,67 | TWD 30,00 | TWD 30,80 | TWD 30,00 | 195,03K |
| 2026-07-02 | TWD 29,90 | +%0,34 | TWD 29,85 | TWD 29,95 | TWD 29,80 | 87,21K |
| 2026-07-01 | TWD 29,80 | -%0,50 | TWD 29,95 | TWD 29,95 | TWD 29,80 | 130,00K |
| 2026-06-30 | TWD 29,95 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 29,90 | 49,24K |
| 2026-06-29 | TWD 29,95 | +%1,18 | TWD 29,70 | TWD 29,95 | TWD 29,70 | 52,25K |
| 2026-06-26 | TWD 29,60 | -%1,00 | TWD 29,85 | TWD 29,85 | TWD 29,60 | 104,00K |
| 2026-06-25 | TWD 29,90 | -%0,33 | TWD 29,90 | TWD 30,00 | TWD 29,65 | 152,10K |
| 2026-06-24 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,05 | TWD 29,95 | 36,84K |
| 2026-06-23 | TWD 30,00 | -%0,33 | TWD 30,05 | TWD 30,15 | TWD 29,85 | 38,19K |
| 2026-06-22 | TWD 30,10 | -%0,33 | TWD 30,20 | TWD 30,35 | TWD 30,00 | 80,10K |
| 2026-06-18 | TWD 30,20 | +%0,50 | TWD 30,10 | TWD 30,20 | TWD 30,05 | 71,93K |
| 2026-06-17 | TWD 30,05 | +%0,17 | TWD 30,00 | TWD 30,10 | TWD 30,00 | 80,50K |
| 2026-06-16 | TWD 30,00 | +%0,17 | TWD 29,90 | TWD 30,05 | TWD 29,85 | 62,00K |
| 2026-06-15 | TWD 29,95 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 29,90 | 80,05K |
| 2026-06-12 | TWD 29,95 | +%0,50 | TWD 29,80 | TWD 29,95 | TWD 29,80 | 25,59K |
| 2026-06-11 | TWD 29,80 | -%0,50 | TWD 29,95 | TWD 30,00 | TWD 29,80 | 85,42K |
| 2026-06-10 | TWD 29,95 | +%0,17 | TWD 30,00 | TWD 30,00 | TWD 29,80 | 85,10K |
| 2026-06-09 | TWD 29,90 | -%0,33 | TWD 30,10 | TWD 30,10 | TWD 29,85 | 115,46K |
| 2026-06-08 | TWD 30,00 | -%0,50 | TWD 29,80 | TWD 30,00 | TWD 29,65 | 67,03K |
| 2026-06-05 | TWD 30,15 | +%0,17 | TWD 30,30 | TWD 30,35 | TWD 30,00 | 75,15K |
| 2026-06-04 | TWD 30,10 | +%0,50 | TWD 29,90 | TWD 30,15 | TWD 29,70 | 301,05K |
| 2026-06-03 | TWD 29,95 | -%0,33 | TWD 30,10 | TWD 30,15 | TWD 29,85 | 253,04K |
| 2026-06-02 | TWD 30,05 | %0,00 | TWD 30,05 | TWD 30,05 | TWD 29,65 | 161,00K |
| 2026-06-01 | TWD 30,05 | +%0,17 | TWD 30,05 | TWD 30,10 | TWD 29,95 | 43,22K |
| 2026-05-29 | TWD 30,00 | +%0,33 | TWD 30,00 | TWD 30,05 | TWD 29,85 | 60,34K |
| 2026-05-28 | TWD 29,90 | -%0,33 | TWD 30,00 | TWD 30,20 | TWD 29,70 | 55,14K |
| 2026-05-27 | TWD 30,00 | +%0,67 | TWD 29,90 | TWD 30,00 | TWD 29,75 | 131,53K |