Abnova Taiwan Corp. 4133
TWSE · Tayvan · Sağlık Teknolojisi
TWD 20,650,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 20,65 | +%0,98 | TWD 20,50 | TWD 20,70 | TWD 20,50 | 34,89K |
| 2026-09-29 | TWD 20,45 | +%0,49 | TWD 20,35 | TWD 20,80 | TWD 20,35 | 46,00K |
| 2026-09-24 | TWD 20,35 | -%0,97 | TWD 20,40 | TWD 20,45 | TWD 20,25 | 53,00K |
| 2026-09-23 | TWD 20,55 | -%0,24 | TWD 20,50 | TWD 20,60 | TWD 20,40 | 25,24K |
| 2026-09-22 | TWD 20,60 | +%0,24 | TWD 20,45 | TWD 20,70 | TWD 20,45 | 38,05K |
| 2026-09-21 | TWD 20,55 | -%0,48 | TWD 20,60 | TWD 20,60 | TWD 20,35 | 34,40K |
| 2026-09-18 | TWD 20,65 | +%1,23 | TWD 20,60 | TWD 20,75 | TWD 20,30 | 114,00K |
| 2026-09-17 | TWD 20,40 | +%0,99 | TWD 20,20 | TWD 20,45 | TWD 20,20 | 57,10K |
| 2026-09-16 | TWD 20,20 | %0,00 | TWD 20,10 | TWD 20,20 | TWD 20,10 | 31,04K |
| 2026-09-15 | TWD 20,20 | %0,00 | TWD 20,10 | TWD 20,30 | TWD 20,10 | 28,03K |
| 2026-09-14 | TWD 20,20 | -%0,25 | TWD 20,10 | TWD 20,20 | TWD 20,05 | 28,00K |
| 2026-09-11 | TWD 20,25 | -%0,25 | TWD 20,35 | TWD 20,40 | TWD 20,15 | 45,00K |
| 2026-09-10 | TWD 20,30 | -%0,25 | TWD 20,30 | TWD 20,30 | TWD 20,20 | 20,05K |
| 2026-09-09 | TWD 20,35 | +%0,25 | TWD 20,30 | TWD 20,50 | TWD 20,25 | 56,17K |
| 2026-09-08 | TWD 20,30 | -%0,98 | TWD 20,50 | TWD 20,55 | TWD 20,20 | 93,00K |
| 2026-09-07 | TWD 20,50 | -%0,24 | TWD 20,55 | TWD 20,65 | TWD 20,50 | 50,00K |
| 2026-09-04 | TWD 20,55 | +%0,24 | TWD 20,50 | TWD 20,55 | TWD 20,45 | 84,00K |
| 2026-09-03 | TWD 20,50 | -%0,73 | TWD 20,65 | TWD 20,65 | TWD 20,50 | 66,00K |
| 2026-09-02 | TWD 20,65 | -%0,48 | TWD 20,70 | TWD 20,70 | TWD 20,55 | 50,00K |
| 2026-09-01 | TWD 20,75 | %0,00 | TWD 20,75 | TWD 20,80 | TWD 20,70 | 15,00K |
| 2026-08-31 | TWD 20,75 | +%0,73 | TWD 20,55 | TWD 20,85 | TWD 20,55 | 37,00K |
| 2026-08-28 | TWD 20,60 | -%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,60 | 82,00K |
| 2026-08-27 | TWD 20,65 | -%0,72 | TWD 20,80 | TWD 20,85 | TWD 20,55 | 66,01K |
| 2026-08-26 | TWD 20,80 | +%0,24 | TWD 20,75 | TWD 20,85 | TWD 20,55 | 57,15K |
| 2026-08-25 | TWD 20,75 | -%0,24 | TWD 20,80 | TWD 20,80 | TWD 20,60 | 55,00K |
| 2026-08-24 | TWD 20,80 | +%0,24 | TWD 21,30 | TWD 21,30 | TWD 20,75 | 123,01K |
| 2026-08-21 | TWD 20,75 | -%0,48 | TWD 20,95 | TWD 21,00 | TWD 20,75 | 179,00K |
| 2026-08-20 | TWD 20,85 | +%1,46 | TWD 20,80 | TWD 20,95 | TWD 20,75 | 70,00K |
| 2026-08-19 | TWD 20,55 | -%0,96 | TWD 20,60 | TWD 20,70 | TWD 20,50 | 76,00K |
| 2026-08-18 | TWD 20,75 | -%0,48 | TWD 20,90 | TWD 20,90 | TWD 20,65 | 39,00K |
| 2026-08-17 | TWD 20,85 | +%0,24 | TWD 20,80 | TWD 20,95 | TWD 20,70 | 59,13K |
| 2026-08-14 | TWD 20,80 | -%0,24 | TWD 20,65 | TWD 20,85 | TWD 20,60 | 60,00K |
| 2026-08-13 | TWD 20,85 | -%0,24 | TWD 20,85 | TWD 20,90 | TWD 20,60 | 83,00K |
| 2026-08-12 | TWD 20,90 | -%0,24 | TWD 20,85 | TWD 21,10 | TWD 20,80 | 110,00K |
| 2026-08-11 | TWD 20,95 | -%1,41 | TWD 21,10 | TWD 21,25 | TWD 20,75 | 117,10K |
| 2026-08-10 | TWD 21,25 | +%0,24 | TWD 21,20 | TWD 21,40 | TWD 21,05 | 93,00K |
| 2026-08-07 | TWD 21,20 | -%0,93 | TWD 21,35 | TWD 21,70 | TWD 21,15 | 114,08K |
| 2026-08-06 | TWD 21,40 | -%0,47 | TWD 21,80 | TWD 21,85 | TWD 21,10 | 168,22K |
| 2026-08-05 | TWD 21,50 | +%1,65 | TWD 21,25 | TWD 21,70 | TWD 21,20 | 257,00K |
| 2026-08-04 | TWD 21,15 | +%0,71 | TWD 21,30 | TWD 21,55 | TWD 21,10 | 138,00K |
| 2026-08-03 | TWD 21,00 | -%0,24 | TWD 20,75 | TWD 21,05 | TWD 20,75 | 160,00K |
| 2026-07-31 | TWD 21,05 | +%0,72 | TWD 21,30 | TWD 21,35 | TWD 20,75 | 255,03K |
| 2026-07-30 | TWD 20,90 | -%1,88 | TWD 21,30 | TWD 21,40 | TWD 20,50 | 171,04K |
| 2026-07-29 | TWD 21,30 | +%1,67 | TWD 21,30 | TWD 21,45 | TWD 20,50 | 381,00K |
| 2026-07-28 | TWD 20,95 | -%3,90 | TWD 21,75 | TWD 21,75 | TWD 20,95 | 285,00K |
| 2026-07-27 | TWD 21,80 | +%0,93 | TWD 21,75 | TWD 22,15 | TWD 21,35 | 300,00K |
| 2026-07-24 | TWD 21,60 | -%4,85 | TWD 22,50 | TWD 22,50 | TWD 21,40 | 587,03K |
| 2026-07-23 | TWD 22,70 | +%4,85 | TWD 21,65 | TWD 23,60 | TWD 21,65 | 1,66M |
| 2026-07-22 | TWD 21,65 | +%0,70 | TWD 21,45 | TWD 21,85 | TWD 21,25 | 565,11K |
| 2026-07-21 | TWD 21,50 | -%4,02 | TWD 21,65 | TWD 21,70 | TWD 21,10 | 1,07M |
| 2026-07-20 | TWD 22,40 | +%0,22 | TWD 24,55 | TWD 24,55 | TWD 22,40 | 4,52M |
| 2026-07-17 | TWD 22,35 | +%9,83 | TWD 20,35 | TWD 22,35 | TWD 20,35 | 1,51M |
| 2026-07-16 | TWD 20,35 | -%0,49 | TWD 20,55 | TWD 20,65 | TWD 20,30 | 109,05K |
| 2026-07-15 | TWD 20,45 | +%1,49 | TWD 20,30 | TWD 20,50 | TWD 20,00 | 185,60K |
| 2026-07-14 | TWD 20,15 | -%1,71 | TWD 20,55 | TWD 20,60 | TWD 20,00 | 276,34K |
| 2026-07-13 | TWD 20,50 | -%1,44 | TWD 20,70 | TWD 20,85 | TWD 20,30 | 116,00K |
| 2026-07-10 | TWD 20,80 | %0,00 | TWD 20,80 | TWD 20,80 | TWD 20,80 | 0 |
| 2026-07-09 | TWD 20,80 | -%0,72 | TWD 20,85 | TWD 20,90 | TWD 20,40 | 102,70K |
| 2026-07-08 | TWD 20,95 | -%1,18 | TWD 21,40 | TWD 21,50 | TWD 20,80 | 164,07K |
| 2026-07-07 | TWD 21,20 | %0,00 | TWD 21,20 | TWD 21,65 | TWD 20,90 | 155,53K |
| 2026-07-06 | TWD 21,20 | +%1,68 | TWD 21,10 | TWD 21,70 | TWD 21,00 | 381,00K |
| 2026-07-03 | TWD 20,85 | +%0,48 | TWD 20,60 | TWD 21,00 | TWD 20,60 | 136,33K |
| 2026-07-02 | TWD 20,75 | +%0,97 | TWD 20,45 | TWD 20,95 | TWD 20,45 | 113,04K |
| 2026-07-01 | TWD 20,55 | +%0,49 | TWD 20,60 | TWD 20,60 | TWD 20,45 | 44,00K |
| 2026-06-30 | TWD 20,45 | -%1,21 | TWD 20,55 | TWD 20,75 | TWD 20,45 | 123,00K |
| 2026-06-29 | TWD 20,70 | +%2,22 | TWD 20,30 | TWD 20,70 | TWD 20,30 | 119,30K |
| 2026-06-26 | TWD 20,25 | -%1,46 | TWD 20,50 | TWD 20,50 | TWD 20,10 | 290,00K |
| 2026-06-25 | TWD 20,55 | -%0,72 | TWD 20,70 | TWD 20,70 | TWD 20,50 | 59,78K |
| 2026-06-24 | TWD 20,70 | +%1,22 | TWD 20,45 | TWD 20,75 | TWD 20,45 | 63,16K |
| 2026-06-23 | TWD 20,45 | -%1,21 | TWD 20,95 | TWD 20,95 | TWD 20,40 | 142,09K |
| 2026-06-22 | TWD 20,70 | %0,00 | TWD 20,85 | TWD 20,90 | TWD 20,60 | 101,02K |
| 2026-06-18 | TWD 20,70 | %0,00 | TWD 20,70 | TWD 20,85 | TWD 20,60 | 98,93K |
| 2026-06-17 | TWD 20,70 | +%0,49 | TWD 20,60 | TWD 20,75 | TWD 20,50 | 76,01K |
| 2026-06-16 | TWD 20,60 | -%0,96 | TWD 20,75 | TWD 20,85 | TWD 20,40 | 125,05K |
| 2026-06-15 | TWD 20,80 | +%0,97 | TWD 20,60 | TWD 20,80 | TWD 20,60 | 163,01K |
| 2026-06-12 | TWD 20,60 | %0,00 | TWD 20,70 | TWD 20,85 | TWD 20,60 | 54,27K |
| 2026-06-11 | TWD 20,60 | -%0,96 | TWD 20,65 | TWD 20,70 | TWD 20,40 | 177,05K |
| 2026-06-10 | TWD 20,80 | -%0,48 | TWD 20,90 | TWD 21,00 | TWD 20,80 | 103,46K |
| 2026-06-09 | TWD 20,90 | +%1,46 | TWD 20,60 | TWD 20,95 | TWD 20,55 | 92,30K |
| 2026-06-08 | TWD 20,60 | -%3,51 | TWD 21,00 | TWD 21,00 | TWD 20,50 | 169,06K |
| 2026-06-05 | TWD 21,35 | -%1,16 | TWD 22,20 | TWD 22,50 | TWD 21,35 | 349,01K |
| 2026-06-04 | TWD 21,60 | +%1,65 | TWD 21,50 | TWD 21,90 | TWD 21,40 | 165,14K |
| 2026-06-03 | TWD 21,25 | +%1,92 | TWD 20,85 | TWD 21,30 | TWD 20,85 | 204,51K |
| 2026-06-02 | TWD 20,85 | -%0,71 | TWD 21,00 | TWD 21,00 | TWD 20,75 | 85,08K |
| 2026-06-01 | TWD 21,00 | -%0,24 | TWD 21,20 | TWD 21,20 | TWD 20,85 | 197,46K |
| 2026-05-29 | TWD 21,05 | +%2,43 | TWD 20,60 | TWD 21,15 | TWD 20,35 | 205,14K |
| 2026-05-28 | TWD 20,55 | -%0,24 | TWD 20,95 | TWD 20,95 | TWD 20,45 | 156,00K |
| 2026-05-27 | TWD 20,60 | -%1,20 | TWD 20,85 | TWD 20,95 | TWD 20,60 | 138,90K |
| 2026-05-26 | TWD 20,85 | -%1,42 | TWD 21,00 | TWD 21,25 | TWD 20,80 | 146,00K |
| 2026-05-25 | TWD 21,15 | -%0,70 | TWD 21,30 | TWD 21,40 | TWD 21,05 | 147,06K |