All Cosmos Bio-Tech Holding Corp. 4148
TWSE · Tayvan · Proses Endüstrileri
TWD 31,50-0,30 (-%0,94)
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 31,50 | -%0,94 | TWD 31,50 | TWD 31,70 | TWD 31,15 | 45,36K |
| 2026-10-01 | TWD 31,80 | -%0,63 | TWD 32,00 | TWD 32,00 | TWD 31,60 | 25,11K |
| 2026-09-30 | TWD 32,00 | +%0,16 | TWD 31,95 | TWD 32,15 | TWD 31,95 | 12,15K |
| 2026-09-29 | TWD 31,95 | -%1,39 | TWD 32,10 | TWD 32,25 | TWD 31,70 | 58,00K |
| 2026-09-24 | TWD 32,40 | %0,00 | TWD 32,35 | TWD 32,70 | TWD 32,35 | 26,00K |
| 2026-09-23 | TWD 32,40 | +%0,78 | TWD 32,50 | TWD 32,70 | TWD 32,40 | 26,00K |
| 2026-09-22 | TWD 32,15 | -%1,83 | TWD 32,50 | TWD 32,50 | TWD 32,10 | 33,00K |
| 2026-09-21 | TWD 32,75 | -%1,36 | TWD 33,30 | TWD 33,35 | TWD 32,30 | 38,05K |
| 2026-09-18 | TWD 33,20 | +%2,15 | TWD 32,60 | TWD 33,20 | TWD 32,60 | 16,00K |
| 2026-09-17 | TWD 32,50 | -%1,22 | TWD 32,90 | TWD 33,40 | TWD 32,45 | 75,10K |
| 2026-09-16 | TWD 32,90 | -%1,94 | TWD 33,60 | TWD 33,65 | TWD 32,90 | 46,04K |
| 2026-09-15 | TWD 33,55 | -%2,75 | TWD 35,20 | TWD 35,20 | TWD 33,55 | 76,33K |
| 2026-09-14 | TWD 34,50 | +%2,07 | TWD 34,15 | TWD 35,75 | TWD 34,00 | 163,03K |
| 2026-09-11 | TWD 33,80 | +%4,32 | TWD 32,30 | TWD 34,30 | TWD 32,20 | 139,03K |
| 2026-09-10 | TWD 32,40 | +%4,01 | TWD 32,85 | TWD 33,85 | TWD 32,15 | 362,01K |
| 2026-09-09 | TWD 31,15 | +%0,16 | TWD 31,80 | TWD 31,80 | TWD 31,15 | 15,00K |
| 2026-09-08 | TWD 31,10 | -%1,74 | TWD 31,10 | TWD 31,30 | TWD 31,10 | 10,00K |
| 2026-09-07 | TWD 31,65 | -%0,47 | TWD 31,85 | TWD 31,85 | TWD 30,90 | 26,00K |
| 2026-09-04 | TWD 31,80 | +%1,60 | TWD 31,75 | TWD 31,80 | TWD 31,35 | 9,00K |
| 2026-09-03 | TWD 31,30 | -%0,79 | TWD 32,00 | TWD 32,00 | TWD 31,30 | 21,03K |
| 2026-09-02 | TWD 31,55 | +%1,61 | TWD 31,50 | TWD 31,80 | TWD 31,50 | 16,00K |
| 2026-09-01 | TWD 31,05 | -%4,17 | TWD 32,40 | TWD 32,45 | TWD 31,05 | 49,10K |
| 2026-08-31 | TWD 32,40 | -%2,70 | TWD 33,10 | TWD 33,35 | TWD 32,40 | 26,00K |
| 2026-08-28 | TWD 33,30 | -%1,19 | TWD 33,00 | TWD 33,60 | TWD 33,00 | 9,03K |
| 2026-08-27 | TWD 33,70 | +%2,43 | TWD 33,70 | TWD 35,05 | TWD 32,90 | 197,03K |
| 2026-08-26 | TWD 32,90 | +%4,11 | TWD 31,90 | TWD 32,90 | TWD 31,80 | 50,03K |
| 2026-08-25 | TWD 31,60 | -%0,94 | TWD 31,90 | TWD 31,90 | TWD 31,40 | 15,12K |
| 2026-08-24 | TWD 31,90 | %0,00 | TWD 32,25 | TWD 32,25 | TWD 31,85 | 9,05K |
| 2026-08-21 | TWD 31,90 | -%0,31 | TWD 31,70 | TWD 32,00 | TWD 31,70 | 13,07K |
| 2026-08-20 | TWD 32,00 | +%0,31 | TWD 31,60 | TWD 32,00 | TWD 31,60 | 39,05K |
| 2026-08-19 | TWD 31,90 | +%1,75 | TWD 31,20 | TWD 31,90 | TWD 31,00 | 13,05K |
| 2026-08-18 | TWD 31,35 | -%1,88 | TWD 31,40 | TWD 31,95 | TWD 31,05 | 54,00K |
| 2026-08-17 | TWD 31,95 | +%0,16 | TWD 31,30 | TWD 31,95 | TWD 31,20 | 38,00K |
| 2026-08-14 | TWD 31,90 | -%2,00 | TWD 32,00 | TWD 32,00 | TWD 31,50 | 24,00K |
| 2026-08-13 | TWD 32,55 | -%2,11 | TWD 33,65 | TWD 34,50 | TWD 31,20 | 168,03K |
| 2026-08-12 | TWD 33,25 | +%2,31 | TWD 33,45 | TWD 34,30 | TWD 32,55 | 100,10K |
| 2026-08-11 | TWD 32,50 | +%6,04 | TWD 30,95 | TWD 33,40 | TWD 30,80 | 164,10K |
| 2026-08-10 | TWD 30,65 | +%1,16 | TWD 30,45 | TWD 30,65 | TWD 30,15 | 69,15K |
| 2026-08-07 | TWD 30,30 | -%1,62 | TWD 30,50 | TWD 30,65 | TWD 30,15 | 57,10K |
| 2026-08-06 | TWD 30,80 | -%0,48 | TWD 31,10 | TWD 31,10 | TWD 30,50 | 50,00K |
| 2026-08-05 | TWD 30,95 | +%0,16 | TWD 31,00 | TWD 31,30 | TWD 30,80 | 43,00K |
| 2026-08-04 | TWD 30,90 | +%0,82 | TWD 30,55 | TWD 30,90 | TWD 30,20 | 51,05K |
| 2026-08-03 | TWD 30,65 | +%0,16 | TWD 29,65 | TWD 30,65 | TWD 29,65 | 11,00K |
| 2026-07-31 | TWD 30,60 | +%0,82 | TWD 30,95 | TWD 30,95 | TWD 30,15 | 15,00K |
| 2026-07-30 | TWD 30,35 | -%0,65 | TWD 30,35 | TWD 30,35 | TWD 29,40 | 60,00K |
| 2026-07-29 | TWD 30,55 | -%1,61 | TWD 31,05 | TWD 31,05 | TWD 29,85 | 72,00K |
| 2026-07-28 | TWD 31,05 | -%2,05 | TWD 31,05 | TWD 31,05 | TWD 30,60 | 27,03K |
| 2026-07-27 | TWD 31,70 | +%1,77 | TWD 31,30 | TWD 31,70 | TWD 31,20 | 30,00K |
| 2026-07-24 | TWD 31,15 | +%0,48 | TWD 30,80 | TWD 31,15 | TWD 30,65 | 18,03K |
| 2026-07-23 | TWD 31,00 | +%0,49 | TWD 30,95 | TWD 31,15 | TWD 30,95 | 23,00K |
| 2026-07-22 | TWD 30,85 | +%0,65 | TWD 30,80 | TWD 30,85 | TWD 30,60 | 31,05K |
| 2026-07-21 | TWD 30,65 | +%0,99 | TWD 30,70 | TWD 30,80 | TWD 30,25 | 15,00K |
| 2026-07-20 | TWD 30,35 | +%1,00 | TWD 30,90 | TWD 30,90 | TWD 30,00 | 24,00K |
| 2026-07-17 | TWD 30,05 | -%0,66 | TWD 30,00 | TWD 30,20 | TWD 29,50 | 44,00K |
| 2026-07-16 | TWD 30,25 | +%0,33 | TWD 30,25 | TWD 30,25 | TWD 29,80 | 36,24K |
| 2026-07-15 | TWD 30,15 | +%0,67 | TWD 30,05 | TWD 30,15 | TWD 29,90 | 20,13K |
| 2026-07-14 | TWD 29,95 | +%1,18 | TWD 30,05 | TWD 30,05 | TWD 29,55 | 29,13K |
| 2026-07-13 | TWD 29,60 | -%1,33 | TWD 30,00 | TWD 30,20 | TWD 29,60 | 38,00K |
| 2026-07-10 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,00 | TWD 30,00 | 0 |
| 2026-07-09 | TWD 30,00 | +%0,33 | TWD 30,70 | TWD 30,70 | TWD 29,90 | 18,01K |
| 2026-07-08 | TWD 29,90 | -%1,81 | TWD 29,45 | TWD 29,90 | TWD 29,25 | 27,00K |
| 2026-07-07 | TWD 30,45 | -%1,30 | TWD 30,90 | TWD 31,75 | TWD 30,05 | 57,00K |
| 2026-07-06 | TWD 30,85 | +%0,16 | TWD 31,05 | TWD 31,35 | TWD 30,60 | 38,00K |
| 2026-07-03 | TWD 30,80 | +%0,98 | TWD 30,60 | TWD 30,95 | TWD 30,60 | 40,00K |
| 2026-07-02 | TWD 30,50 | +%0,83 | TWD 30,25 | TWD 30,50 | TWD 30,00 | 26,00K |
| 2026-07-01 | TWD 30,25 | -%0,17 | TWD 30,15 | TWD 30,50 | TWD 30,10 | 16,00K |
| 2026-06-30 | TWD 30,30 | -%0,82 | TWD 30,70 | TWD 30,75 | TWD 30,05 | 17,07K |
| 2026-06-29 | TWD 30,55 | +%3,56 | TWD 29,50 | TWD 30,55 | TWD 29,50 | 33,57K |
| 2026-06-26 | TWD 29,50 | -%3,12 | TWD 30,10 | TWD 30,35 | TWD 29,50 | 63,11K |
| 2026-06-25 | TWD 30,45 | -%1,14 | TWD 31,20 | TWD 31,20 | TWD 29,95 | 24,13K |
| 2026-06-24 | TWD 30,80 | +%3,36 | TWD 29,80 | TWD 30,80 | TWD 29,70 | 40,00K |
| 2026-06-23 | TWD 29,80 | -%2,77 | TWD 30,25 | TWD 30,45 | TWD 29,80 | 76,00K |
| 2026-06-22 | TWD 30,65 | -%0,65 | TWD 30,85 | TWD 30,85 | TWD 30,00 | 90,10K |
| 2026-06-18 | TWD 30,85 | -%0,96 | TWD 31,20 | TWD 31,20 | TWD 30,45 | 23,00K |
| 2026-06-17 | TWD 31,15 | +%2,81 | TWD 30,30 | TWD 31,30 | TWD 30,30 | 39,00K |
| 2026-06-16 | TWD 30,30 | -%2,26 | TWD 31,05 | TWD 31,05 | TWD 30,10 | 30,00K |
| 2026-06-15 | TWD 31,00 | +%0,32 | TWD 30,85 | TWD 31,00 | TWD 30,40 | 52,00K |
| 2026-06-12 | TWD 30,90 | +%1,81 | TWD 31,20 | TWD 31,20 | TWD 30,60 | 27,05K |
| 2026-06-11 | TWD 30,35 | +%0,17 | TWD 30,30 | TWD 30,50 | TWD 29,40 | 109,05K |
| 2026-06-10 | TWD 30,30 | -%5,31 | TWD 31,50 | TWD 31,50 | TWD 30,25 | 145,00K |
| 2026-06-09 | TWD 32,00 | +%0,47 | TWD 31,85 | TWD 32,15 | TWD 31,55 | 16,00K |
| 2026-06-08 | TWD 31,85 | -%2,00 | TWD 32,40 | TWD 32,40 | TWD 31,75 | 14,15K |
| 2026-06-05 | TWD 32,50 | +%0,31 | TWD 32,50 | TWD 32,75 | TWD 32,40 | 23,00K |
| 2026-06-04 | TWD 32,40 | -%0,31 | TWD 32,50 | TWD 32,60 | TWD 31,80 | 32,00K |
| 2026-06-03 | TWD 32,50 | +%4,84 | TWD 31,75 | TWD 33,00 | TWD 31,00 | 129,30K |
| 2026-06-02 | TWD 31,00 | +%1,97 | TWD 30,50 | TWD 31,10 | TWD 30,45 | 27,13K |
| 2026-06-01 | TWD 30,40 | +%0,33 | TWD 30,45 | TWD 30,70 | TWD 30,10 | 64,20K |
| 2026-05-29 | TWD 30,30 | -%1,94 | TWD 30,55 | TWD 31,05 | TWD 30,30 | 72,08K |
| 2026-05-28 | TWD 30,90 | -%2,83 | TWD 31,80 | TWD 31,85 | TWD 30,80 | 86,07K |
| 2026-05-27 | TWD 31,80 | -%0,78 | TWD 32,05 | TWD 32,35 | TWD 31,70 | 44,35K |