SCI Pharmtech Corp. 4119
TWSE · Tayvan · Sağlık Teknolojisi
TWD 55,60-0,10 (-%0,18)
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 55,60 | -%0,18 | TWD 55,00 | TWD 55,60 | TWD 55,00 | 71,33K |
| 2026-10-01 | TWD 55,70 | +%0,36 | TWD 55,80 | TWD 55,90 | TWD 55,10 | 64,71K |
| 2026-09-30 | TWD 55,50 | +%0,18 | TWD 54,50 | TWD 55,50 | TWD 54,50 | 105,07K |
| 2026-09-29 | TWD 55,40 | -%2,29 | TWD 56,70 | TWD 56,90 | TWD 55,30 | 108,01K |
| 2026-09-24 | TWD 56,70 | -%0,18 | TWD 56,70 | TWD 57,50 | TWD 56,20 | 101,30K |
| 2026-09-23 | TWD 56,80 | -%1,05 | TWD 58,30 | TWD 58,30 | TWD 56,80 | 104,18K |
| 2026-09-22 | TWD 57,40 | +%0,17 | TWD 57,30 | TWD 58,10 | TWD 57,30 | 62,06K |
| 2026-09-21 | TWD 57,30 | -%1,55 | TWD 58,10 | TWD 58,40 | TWD 57,30 | 104,20K |
| 2026-09-18 | TWD 58,20 | -%1,69 | TWD 60,70 | TWD 60,70 | TWD 58,10 | 178,78K |
| 2026-09-17 | TWD 59,20 | -%0,84 | TWD 59,90 | TWD 59,90 | TWD 59,00 | 153,23K |
| 2026-09-16 | TWD 59,70 | +%0,17 | TWD 59,70 | TWD 60,50 | TWD 59,60 | 184,07K |
| 2026-09-15 | TWD 59,60 | +%2,76 | TWD 57,90 | TWD 60,20 | TWD 57,30 | 309,34K |
| 2026-09-14 | TWD 58,00 | -%0,51 | TWD 58,70 | TWD 58,90 | TWD 58,00 | 161,00K |
| 2026-09-11 | TWD 58,30 | +%0,69 | TWD 58,70 | TWD 58,70 | TWD 57,30 | 342,10K |
| 2026-09-10 | TWD 57,90 | +%0,35 | TWD 57,70 | TWD 58,20 | TWD 56,10 | 215,01K |
| 2026-09-09 | TWD 57,70 | +%7,25 | TWD 53,80 | TWD 58,40 | TWD 53,50 | 698,29K |
| 2026-09-08 | TWD 53,80 | -%1,47 | TWD 54,60 | TWD 54,60 | TWD 52,20 | 276,24K |
| 2026-09-07 | TWD 54,60 | -%2,67 | TWD 55,60 | TWD 55,80 | TWD 54,60 | 128,41K |
| 2026-09-04 | TWD 56,10 | %0,00 | TWD 56,60 | TWD 56,60 | TWD 54,50 | 198,03K |
| 2026-09-03 | TWD 56,10 | +%0,36 | TWD 55,50 | TWD 56,50 | TWD 54,00 | 364,20K |
| 2026-09-02 | TWD 55,90 | -%0,71 | TWD 56,50 | TWD 56,50 | TWD 55,20 | 173,26K |
| 2026-09-01 | TWD 56,30 | +%1,62 | TWD 55,30 | TWD 56,50 | TWD 55,20 | 221,69K |
| 2026-08-31 | TWD 55,40 | +%1,84 | TWD 53,60 | TWD 55,40 | TWD 53,60 | 285,04K |
| 2026-08-28 | TWD 54,40 | +%2,06 | TWD 53,60 | TWD 54,70 | TWD 53,50 | 154,69K |
| 2026-08-27 | TWD 53,30 | +%2,11 | TWD 53,00 | TWD 53,50 | TWD 52,50 | 142,20K |
| 2026-08-26 | TWD 52,20 | +%0,77 | TWD 52,10 | TWD 52,30 | TWD 51,60 | 69,43K |
| 2026-08-25 | TWD 51,80 | -%0,19 | TWD 52,10 | TWD 53,50 | TWD 51,60 | 105,48K |
| 2026-08-24 | TWD 51,90 | -%0,76 | TWD 52,00 | TWD 52,30 | TWD 51,70 | 63,03K |
| 2026-08-21 | TWD 52,30 | -%0,19 | TWD 52,30 | TWD 53,10 | TWD 51,80 | 102,16K |
| 2026-08-20 | TWD 52,40 | +%0,77 | TWD 52,10 | TWD 52,50 | TWD 52,10 | 83,40K |
| 2026-08-19 | TWD 52,00 | -%0,57 | TWD 51,80 | TWD 52,70 | TWD 51,80 | 57,08K |
| 2026-08-18 | TWD 52,30 | -%2,06 | TWD 52,90 | TWD 53,40 | TWD 52,20 | 121,02K |
| 2026-08-17 | TWD 53,40 | +%0,75 | TWD 53,00 | TWD 53,80 | TWD 51,70 | 424,20K |
| 2026-08-14 | TWD 53,00 | -%3,81 | TWD 55,10 | TWD 55,10 | TWD 53,00 | 363,51K |
| 2026-08-13 | TWD 55,10 | %0,00 | TWD 56,10 | TWD 56,10 | TWD 53,80 | 349,59K |
| 2026-08-12 | TWD 55,10 | +%4,16 | TWD 52,80 | TWD 55,40 | TWD 52,40 | 493,60K |
| 2026-08-11 | TWD 52,90 | +%0,76 | TWD 52,50 | TWD 52,90 | TWD 51,50 | 169,72K |
| 2026-08-10 | TWD 52,50 | +%1,74 | TWD 53,20 | TWD 53,20 | TWD 51,20 | 344,12K |
| 2026-08-07 | TWD 51,60 | +%6,06 | TWD 48,30 | TWD 51,60 | TWD 48,30 | 470,61K |
| 2026-08-06 | TWD 48,65 | +%0,10 | TWD 48,80 | TWD 48,85 | TWD 47,50 | 118,10K |
| 2026-08-05 | TWD 48,60 | +%1,25 | TWD 48,70 | TWD 48,95 | TWD 48,00 | 48,06K |
| 2026-08-04 | TWD 48,00 | -%1,54 | TWD 47,60 | TWD 48,40 | TWD 47,30 | 105,00K |
| 2026-08-03 | TWD 48,75 | +%2,96 | TWD 47,20 | TWD 48,90 | TWD 47,00 | 79,80K |
| 2026-07-31 | TWD 47,35 | -%1,35 | TWD 47,70 | TWD 49,70 | TWD 47,20 | 198,20K |
| 2026-07-30 | TWD 48,00 | -%3,13 | TWD 50,80 | TWD 50,80 | TWD 48,00 | 179,09K |
| 2026-07-29 | TWD 49,55 | -%1,10 | TWD 50,60 | TWD 50,60 | TWD 47,70 | 391,22K |
| 2026-07-28 | TWD 50,10 | -%3,09 | TWD 51,70 | TWD 52,20 | TWD 49,55 | 260,00K |
| 2026-07-27 | TWD 51,70 | -%0,39 | TWD 52,80 | TWD 53,60 | TWD 50,30 | 607,18K |
| 2026-07-24 | TWD 51,90 | +%5,60 | TWD 49,60 | TWD 52,10 | TWD 49,40 | 674,00K |
| 2026-07-23 | TWD 49,15 | -%1,31 | TWD 49,00 | TWD 49,80 | TWD 48,55 | 183,20K |
| 2026-07-22 | TWD 49,80 | +%2,89 | TWD 48,25 | TWD 50,20 | TWD 48,25 | 324,70K |
| 2026-07-21 | TWD 48,40 | +%3,64 | TWD 46,60 | TWD 48,60 | TWD 46,60 | 281,25K |
| 2026-07-20 | TWD 46,70 | +%0,76 | TWD 46,75 | TWD 47,10 | TWD 46,10 | 131,02K |
| 2026-07-17 | TWD 46,35 | -%1,38 | TWD 46,80 | TWD 47,45 | TWD 45,80 | 190,05K |
| 2026-07-16 | TWD 47,00 | +%2,17 | TWD 46,00 | TWD 47,40 | TWD 46,00 | 206,14K |
| 2026-07-15 | TWD 46,00 | +%3,14 | TWD 44,35 | TWD 46,00 | TWD 44,35 | 148,03K |
| 2026-07-14 | TWD 44,60 | -%1,98 | TWD 45,80 | TWD 45,80 | TWD 44,50 | 133,47K |
| 2026-07-13 | TWD 45,50 | %0,00 | TWD 46,50 | TWD 46,50 | TWD 45,15 | 113,02K |
| 2026-07-10 | TWD 45,50 | %0,00 | TWD 45,50 | TWD 45,50 | TWD 45,50 | 0 |
| 2026-07-09 | TWD 45,50 | +%1,68 | TWD 45,30 | TWD 45,60 | TWD 44,75 | 135,01K |
| 2026-07-08 | TWD 44,75 | %0,00 | TWD 44,15 | TWD 44,80 | TWD 44,10 | 72,03K |
| 2026-07-07 | TWD 44,75 | -%1,32 | TWD 45,20 | TWD 45,20 | TWD 44,15 | 126,66K |
| 2026-07-06 | TWD 45,35 | +%0,55 | TWD 45,10 | TWD 46,00 | TWD 45,10 | 77,00K |
| 2026-07-03 | TWD 45,10 | %0,00 | TWD 45,55 | TWD 46,20 | TWD 44,60 | 218,36K |
| 2026-07-02 | TWD 45,10 | +%2,50 | TWD 43,50 | TWD 45,30 | TWD 43,50 | 322,00K |
| 2026-07-01 | TWD 44,00 | -%1,79 | TWD 44,80 | TWD 44,80 | TWD 43,60 | 122,38K |
| 2026-06-30 | TWD 44,80 | +%1,24 | TWD 44,00 | TWD 44,80 | TWD 43,65 | 168,93K |
| 2026-06-29 | TWD 44,25 | -%0,56 | TWD 44,40 | TWD 45,05 | TWD 44,20 | 119,18K |
| 2026-06-26 | TWD 44,50 | -%0,34 | TWD 44,65 | TWD 44,80 | TWD 43,65 | 250,11K |
| 2026-06-25 | TWD 44,65 | +%0,90 | TWD 44,25 | TWD 45,40 | TWD 44,05 | 236,68K |
| 2026-06-24 | TWD 44,25 | +%2,43 | TWD 43,45 | TWD 44,35 | TWD 43,35 | 143,13K |
| 2026-06-23 | TWD 43,20 | +%0,93 | TWD 42,80 | TWD 44,00 | TWD 42,80 | 211,00K |
| 2026-06-22 | TWD 42,80 | -%3,17 | TWD 44,30 | TWD 44,30 | TWD 42,80 | 256,95K |
| 2026-06-18 | TWD 44,20 | +%1,96 | TWD 43,80 | TWD 44,75 | TWD 43,70 | 237,12K |
| 2026-06-17 | TWD 43,35 | +%2,97 | TWD 41,95 | TWD 43,45 | TWD 41,95 | 253,76K |
| 2026-06-16 | TWD 42,10 | -%0,12 | TWD 42,15 | TWD 42,30 | TWD 41,90 | 90,56K |
| 2026-06-15 | TWD 42,15 | +%1,32 | TWD 42,10 | TWD 42,60 | TWD 41,05 | 208,38K |
| 2026-06-12 | TWD 41,60 | -%1,65 | TWD 42,30 | TWD 42,40 | TWD 41,45 | 156,75K |
| 2026-06-11 | TWD 42,30 | -%1,51 | TWD 42,90 | TWD 43,10 | TWD 41,50 | 316,60K |
| 2026-06-10 | TWD 42,95 | +%0,47 | TWD 42,50 | TWD 43,00 | TWD 40,90 | 714,28K |
| 2026-06-09 | TWD 42,75 | +%4,01 | TWD 40,40 | TWD 43,00 | TWD 39,60 | 943,50K |
| 2026-06-08 | TWD 41,10 | -%0,48 | TWD 41,10 | TWD 42,00 | TWD 40,30 | 267,07K |
| 2026-06-05 | TWD 41,30 | +%0,98 | TWD 41,30 | TWD 41,50 | TWD 40,80 | 229,43K |
| 2026-06-04 | TWD 40,90 | -%0,37 | TWD 41,05 | TWD 41,55 | TWD 40,70 | 179,50K |
| 2026-06-03 | TWD 41,05 | +%0,12 | TWD 42,20 | TWD 42,20 | TWD 40,70 | 233,36K |
| 2026-06-02 | TWD 41,00 | -%2,15 | TWD 40,70 | TWD 41,35 | TWD 40,70 | 169,00K |
| 2026-06-01 | TWD 41,90 | +%2,70 | TWD 40,45 | TWD 41,90 | TWD 40,35 | 330,10K |
| 2026-05-29 | TWD 40,80 | +%0,25 | TWD 40,50 | TWD 41,05 | TWD 40,50 | 182,06K |
| 2026-05-28 | TWD 40,70 | -%0,73 | TWD 41,35 | TWD 41,35 | TWD 40,50 | 308,28K |
| 2026-05-27 | TWD 41,00 | -%0,73 | TWD 41,50 | TWD 41,50 | TWD 40,70 | 213,39K |