CHC Healthcare Group 4164
TWSE · Tayvan · Dağıtım Hizmetleri
TWD 27,00-0,10 (-%0,37)
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 27,00 | -%0,37 | TWD 27,10 | TWD 27,10 | TWD 26,80 | 204,58K |
| 2026-10-01 | TWD 27,10 | -%0,91 | TWD 27,35 | TWD 27,45 | TWD 26,95 | 349,20K |
| 2026-09-30 | TWD 27,35 | +%1,67 | TWD 26,95 | TWD 27,40 | TWD 26,95 | 261,00K |
| 2026-09-29 | TWD 26,90 | +%1,89 | TWD 26,45 | TWD 27,25 | TWD 26,45 | 536,04K |
| 2026-09-24 | TWD 26,40 | -%2,76 | TWD 26,90 | TWD 27,20 | TWD 26,30 | 621,00K |
| 2026-09-23 | TWD 27,15 | +%2,45 | TWD 26,70 | TWD 27,25 | TWD 26,50 | 555,02K |
| 2026-09-22 | TWD 26,50 | +%0,95 | TWD 26,30 | TWD 26,70 | TWD 26,20 | 413,07K |
| 2026-09-21 | TWD 26,25 | +%0,77 | TWD 26,05 | TWD 26,40 | TWD 25,95 | 295,00K |
| 2026-09-18 | TWD 26,05 | +%0,97 | TWD 26,05 | TWD 26,30 | TWD 25,75 | 419,00K |
| 2026-09-17 | TWD 25,80 | +%1,57 | TWD 25,60 | TWD 25,80 | TWD 25,50 | 284,10K |
| 2026-09-16 | TWD 25,40 | %0,00 | TWD 25,40 | TWD 25,55 | TWD 25,25 | 268,02K |
| 2026-09-15 | TWD 25,40 | +%0,20 | TWD 25,35 | TWD 25,45 | TWD 25,10 | 313,00K |
| 2026-09-14 | TWD 25,35 | -%0,59 | TWD 25,40 | TWD 25,55 | TWD 25,10 | 294,00K |
| 2026-09-11 | TWD 25,50 | +%1,19 | TWD 25,20 | TWD 25,50 | TWD 25,20 | 271,15K |
| 2026-09-10 | TWD 25,20 | -%2,14 | TWD 25,70 | TWD 25,75 | TWD 25,20 | 459,00K |
| 2026-09-09 | TWD 25,75 | -%0,19 | TWD 25,85 | TWD 25,85 | TWD 25,70 | 198,67K |
| 2026-09-08 | TWD 25,80 | -%0,39 | TWD 25,95 | TWD 26,15 | TWD 25,80 | 162,01K |
| 2026-09-07 | TWD 25,90 | -%0,96 | TWD 26,40 | TWD 26,40 | TWD 25,90 | 320,08K |
| 2026-09-04 | TWD 26,15 | +%0,58 | TWD 26,20 | TWD 26,20 | TWD 25,75 | 301,00K |
| 2026-09-03 | TWD 26,00 | -%0,76 | TWD 26,35 | TWD 26,35 | TWD 25,90 | 213,61K |
| 2026-09-02 | TWD 26,20 | +%1,16 | TWD 26,00 | TWD 26,25 | TWD 25,75 | 401,00K |
| 2026-09-01 | TWD 25,90 | +%0,58 | TWD 25,85 | TWD 26,00 | TWD 25,80 | 185,00K |
| 2026-08-31 | TWD 25,75 | -%1,72 | TWD 26,00 | TWD 26,10 | TWD 25,65 | 475,72K |
| 2026-08-28 | TWD 26,20 | -%0,38 | TWD 26,25 | TWD 26,25 | TWD 26,10 | 223,26K |
| 2026-08-27 | TWD 26,30 | -%0,94 | TWD 26,60 | TWD 26,70 | TWD 26,20 | 253,00K |
| 2026-08-26 | TWD 26,55 | +%1,34 | TWD 26,35 | TWD 26,55 | TWD 26,20 | 243,00K |
| 2026-08-25 | TWD 26,20 | -%0,76 | TWD 26,40 | TWD 26,40 | TWD 26,20 | 193,01K |
| 2026-08-24 | TWD 26,40 | -%1,12 | TWD 26,60 | TWD 26,60 | TWD 26,40 | 268,00K |
| 2026-08-21 | TWD 26,70 | +%0,75 | TWD 26,55 | TWD 26,80 | TWD 26,40 | 370,00K |
| 2026-08-20 | TWD 26,50 | +%3,11 | TWD 26,00 | TWD 26,55 | TWD 26,00 | 261,00K |
| 2026-08-19 | TWD 25,70 | -%0,58 | TWD 25,85 | TWD 26,05 | TWD 25,50 | 371,00K |
| 2026-08-18 | TWD 25,85 | -%1,34 | TWD 26,20 | TWD 26,20 | TWD 25,85 | 393,00K |
| 2026-08-17 | TWD 26,20 | -%1,50 | TWD 26,60 | TWD 26,60 | TWD 26,05 | 322,10K |
| 2026-08-14 | TWD 26,60 | -%0,56 | TWD 26,70 | TWD 26,70 | TWD 26,50 | 244,02K |
| 2026-08-13 | TWD 26,75 | -%1,83 | TWD 27,35 | TWD 27,35 | TWD 26,70 | 460,38K |
| 2026-08-12 | TWD 27,25 | +%2,06 | TWD 26,70 | TWD 27,40 | TWD 26,35 | 512,00K |
| 2026-08-11 | TWD 26,70 | +%0,19 | TWD 26,35 | TWD 26,90 | TWD 26,35 | 293,00K |
| 2026-08-10 | TWD 26,65 | +%2,11 | TWD 25,15 | TWD 26,70 | TWD 25,15 | 889,01K |
| 2026-08-07 | TWD 26,10 | +%0,77 | TWD 25,85 | TWD 26,50 | TWD 25,85 | 524,10K |
| 2026-08-06 | TWD 25,90 | -%0,58 | TWD 25,85 | TWD 25,95 | TWD 25,40 | 377,00K |
| 2026-08-05 | TWD 26,05 | +%0,97 | TWD 26,00 | TWD 26,20 | TWD 25,80 | 340,07K |
| 2026-08-04 | TWD 25,80 | +%0,39 | TWD 25,40 | TWD 26,00 | TWD 25,05 | 535,86K |
| 2026-08-03 | TWD 25,70 | -%1,34 | TWD 26,00 | TWD 26,00 | TWD 25,10 | 1,11M |
| 2026-07-31 | TWD 26,05 | +%0,19 | TWD 26,50 | TWD 26,70 | TWD 25,90 | 499,00K |
| 2026-07-30 | TWD 26,00 | -%1,33 | TWD 26,60 | TWD 26,60 | TWD 25,90 | 682,18K |
| 2026-07-29 | TWD 26,35 | -%1,68 | TWD 26,95 | TWD 27,00 | TWD 25,80 | 860,12K |
| 2026-07-28 | TWD 26,80 | -%1,29 | TWD 27,10 | TWD 27,10 | TWD 26,50 | 486,00K |
| 2026-07-27 | TWD 27,15 | %0,00 | TWD 27,45 | TWD 27,45 | TWD 27,00 | 206,00K |
| 2026-07-24 | TWD 27,15 | -%0,37 | TWD 27,05 | TWD 27,35 | TWD 27,00 | 301,00K |
| 2026-07-23 | TWD 27,25 | +%0,74 | TWD 27,10 | TWD 27,25 | TWD 26,95 | 206,00K |
| 2026-07-22 | TWD 27,05 | -%0,92 | TWD 27,20 | TWD 27,40 | TWD 27,00 | 457,00K |
| 2026-07-21 | TWD 27,30 | +%2,25 | TWD 26,75 | TWD 27,40 | TWD 26,75 | 263,00K |
| 2026-07-20 | TWD 26,70 | -%0,74 | TWD 27,50 | TWD 27,50 | TWD 26,70 | 524,33K |
| 2026-07-17 | TWD 26,90 | -%2,54 | TWD 27,50 | TWD 27,55 | TWD 26,75 | 973,00K |
| 2026-07-16 | TWD 27,60 | -%0,36 | TWD 27,70 | TWD 27,85 | TWD 27,40 | 270,01K |
| 2026-07-15 | TWD 27,70 | +%1,28 | TWD 27,40 | TWD 28,00 | TWD 27,40 | 478,24K |
| 2026-07-14 | TWD 27,35 | -%4,87 | TWD 28,55 | TWD 28,65 | TWD 27,10 | 1,51M |
| 2026-07-13 | TWD 28,75 | -%0,86 | TWD 29,05 | TWD 29,05 | TWD 28,35 | 454,47K |
| 2026-07-10 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,00 | TWD 29,00 | 0 |
| 2026-07-09 | TWD 29,00 | +%0,17 | TWD 29,00 | TWD 29,15 | TWD 28,75 | 267,00K |
| 2026-07-08 | TWD 28,95 | -%1,70 | TWD 29,75 | TWD 29,75 | TWD 28,75 | 654,01K |
| 2026-07-07 | TWD 29,45 | -%0,17 | TWD 29,55 | TWD 30,00 | TWD 29,25 | 459,00K |
| 2026-07-06 | TWD 29,50 | -%0,67 | TWD 29,85 | TWD 30,30 | TWD 29,50 | 554,00K |
| 2026-07-03 | TWD 29,70 | +%2,06 | TWD 28,80 | TWD 30,80 | TWD 28,80 | 876,09K |
| 2026-07-02 | TWD 29,10 | +%2,46 | TWD 28,25 | TWD 29,25 | TWD 28,20 | 297,00K |
| 2026-07-01 | TWD 28,40 | -%1,56 | TWD 28,85 | TWD 28,95 | TWD 28,40 | 686,64K |
| 2026-06-30 | TWD 28,85 | -%1,03 | TWD 29,15 | TWD 29,20 | TWD 28,75 | 803,00K |
| 2026-06-29 | TWD 29,15 | -%1,52 | TWD 28,65 | TWD 29,30 | TWD 28,65 | 805,00K |
| 2026-06-26 | TWD 29,60 | -%1,82 | TWD 30,05 | TWD 30,20 | TWD 29,50 | 1,26M |
| 2026-06-25 | TWD 30,15 | -%1,31 | TWD 30,55 | TWD 30,75 | TWD 30,15 | 651,00K |
| 2026-06-24 | TWD 30,55 | +%1,33 | TWD 30,00 | TWD 30,55 | TWD 29,70 | 531,00K |
| 2026-06-23 | TWD 30,15 | -%0,82 | TWD 30,40 | TWD 30,55 | TWD 30,15 | 919,00K |
| 2026-06-22 | TWD 30,40 | -%2,41 | TWD 31,45 | TWD 31,50 | TWD 30,35 | 1,14M |
| 2026-06-18 | TWD 31,15 | +%1,47 | TWD 30,70 | TWD 31,40 | TWD 30,70 | 686,00K |
| 2026-06-17 | TWD 30,70 | -%0,32 | TWD 30,85 | TWD 31,20 | TWD 30,60 | 523,59K |
| 2026-06-16 | TWD 30,80 | %0,00 | TWD 30,85 | TWD 31,10 | TWD 30,65 | 596,83K |
| 2026-06-15 | TWD 30,80 | -%0,32 | TWD 31,55 | TWD 31,60 | TWD 30,55 | 643,07K |
| 2026-06-12 | TWD 30,90 | +%0,98 | TWD 30,90 | TWD 31,35 | TWD 30,65 | 910,00K |
| 2026-06-11 | TWD 30,60 | -%1,13 | TWD 31,30 | TWD 31,30 | TWD 30,40 | 821,05K |
| 2026-06-10 | TWD 30,95 | +%3,17 | TWD 30,00 | TWD 31,75 | TWD 29,75 | 1,31M |
| 2026-06-09 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,55 | TWD 29,80 | 617,00K |
| 2026-06-08 | TWD 30,00 | -%0,17 | TWD 28,50 | TWD 30,00 | TWD 28,30 | 877,00K |
| 2026-06-05 | TWD 30,05 | -%0,50 | TWD 30,20 | TWD 30,20 | TWD 29,50 | 878,14K |
| 2026-06-04 | TWD 30,20 | +%3,07 | TWD 29,30 | TWD 30,30 | TWD 29,05 | 1,40M |
| 2026-06-03 | TWD 29,30 | +%1,91 | TWD 28,75 | TWD 29,90 | TWD 28,55 | 1,05M |
| 2026-06-02 | TWD 28,75 | +%0,70 | TWD 28,55 | TWD 28,75 | TWD 28,20 | 715,50K |
| 2026-06-01 | TWD 28,55 | +%1,60 | TWD 28,05 | TWD 28,60 | TWD 27,95 | 860,27K |
| 2026-05-29 | TWD 28,10 | +%0,36 | TWD 28,25 | TWD 28,40 | TWD 28,00 | 611,00K |
| 2026-05-28 | TWD 28,00 | -%0,71 | TWD 28,25 | TWD 28,55 | TWD 27,90 | 530,15K |
| 2026-05-27 | TWD 28,20 | +%0,53 | TWD 28,25 | TWD 28,25 | TWD 27,95 | 663,00K |