Savior Lifetec Corp. 4167
TPEX · Tayvan · Sağlık Teknolojisi
TWD 19,55-0,05 (-%0,26)
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 19,55 | -%0,26 | TWD 19,60 | TWD 19,60 | TWD 19,40 | 578,37K |
| 2026-10-01 | TWD 19,60 | -%1,26 | TWD 19,80 | TWD 19,95 | TWD 19,55 | 470,99K |
| 2026-09-30 | TWD 19,85 | +%1,53 | TWD 19,65 | TWD 19,90 | TWD 19,45 | 848,88K |
| 2026-09-29 | TWD 19,55 | +%0,77 | TWD 19,50 | TWD 19,60 | TWD 19,40 | 536,09K |
| 2026-09-24 | TWD 19,40 | -%1,52 | TWD 19,70 | TWD 19,70 | TWD 19,30 | 597,41K |
| 2026-09-23 | TWD 19,70 | -%0,25 | TWD 19,80 | TWD 19,90 | TWD 19,70 | 630,16K |
| 2026-09-22 | TWD 19,75 | +%0,51 | TWD 19,50 | TWD 19,80 | TWD 19,50 | 699,81K |
| 2026-09-21 | TWD 19,65 | %0,00 | TWD 19,35 | TWD 19,70 | TWD 19,35 | 517,74K |
| 2026-09-18 | TWD 19,65 | +%0,77 | TWD 19,45 | TWD 19,65 | TWD 19,20 | 994,56K |
| 2026-09-17 | TWD 19,50 | +%2,09 | TWD 19,10 | TWD 19,55 | TWD 19,00 | 1,15M |
| 2026-09-16 | TWD 19,10 | +%0,26 | TWD 19,20 | TWD 19,20 | TWD 19,05 | 420,34K |
| 2026-09-15 | TWD 19,05 | +%1,06 | TWD 18,90 | TWD 19,20 | TWD 18,90 | 362,49K |
| 2026-09-14 | TWD 18,85 | -%0,53 | TWD 18,85 | TWD 19,00 | TWD 18,70 | 457,03K |
| 2026-09-11 | TWD 18,95 | -%0,79 | TWD 19,00 | TWD 19,05 | TWD 18,90 | 477,05K |
| 2026-09-10 | TWD 19,10 | %0,00 | TWD 19,05 | TWD 19,15 | TWD 19,00 | 533,93K |
| 2026-09-09 | TWD 19,10 | +%1,06 | TWD 19,05 | TWD 19,20 | TWD 18,95 | 865,86K |
| 2026-09-08 | TWD 18,90 | %0,00 | TWD 18,95 | TWD 19,15 | TWD 18,80 | 504,55K |
| 2026-09-07 | TWD 18,90 | -%1,31 | TWD 19,20 | TWD 19,20 | TWD 18,80 | 544,60K |
| 2026-09-04 | TWD 19,15 | +%0,79 | TWD 19,05 | TWD 19,25 | TWD 18,80 | 854,22K |
| 2026-09-03 | TWD 19,00 | -%1,81 | TWD 19,50 | TWD 19,50 | TWD 19,00 | 912,44K |
| 2026-09-02 | TWD 19,35 | -%0,77 | TWD 19,50 | TWD 19,55 | TWD 19,30 | 451,38K |
| 2026-09-01 | TWD 19,50 | -%1,27 | TWD 19,65 | TWD 19,85 | TWD 19,40 | 902,65K |
| 2026-08-31 | TWD 19,75 | -%1,25 | TWD 20,10 | TWD 20,10 | TWD 19,60 | 972,78K |
| 2026-08-28 | TWD 20,00 | -%0,74 | TWD 20,55 | TWD 20,55 | TWD 19,95 | 619,36K |
| 2026-08-27 | TWD 20,15 | -%0,49 | TWD 20,25 | TWD 20,25 | TWD 20,10 | 581,04K |
| 2026-08-26 | TWD 20,25 | %0,00 | TWD 20,30 | TWD 20,50 | TWD 20,15 | 586,32K |
| 2026-08-25 | TWD 20,25 | -%0,74 | TWD 20,45 | TWD 20,65 | TWD 20,25 | 840,45K |
| 2026-08-24 | TWD 20,40 | -%2,63 | TWD 20,85 | TWD 21,10 | TWD 20,35 | 1,19M |
| 2026-08-21 | TWD 20,95 | +%1,21 | TWD 20,70 | TWD 21,20 | TWD 20,50 | 2,23M |
| 2026-08-20 | TWD 20,70 | +%4,28 | TWD 19,95 | TWD 21,00 | TWD 19,95 | 3,21M |
| 2026-08-19 | TWD 19,85 | +%2,58 | TWD 19,45 | TWD 19,90 | TWD 19,25 | 1,04M |
| 2026-08-18 | TWD 19,35 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,10 | 546,36K |
| 2026-08-17 | TWD 19,40 | +%1,31 | TWD 19,50 | TWD 19,55 | TWD 18,95 | 782,36K |
| 2026-08-14 | TWD 19,15 | +%4,36 | TWD 19,35 | TWD 19,35 | TWD 18,80 | 1,58M |
| 2026-08-13 | TWD 18,35 | -%0,54 | TWD 18,45 | TWD 18,50 | TWD 18,35 | 327,25K |
| 2026-08-12 | TWD 18,45 | %0,00 | TWD 18,55 | TWD 18,55 | TWD 18,25 | 489,47K |
| 2026-08-11 | TWD 18,45 | -%1,34 | TWD 18,70 | TWD 18,70 | TWD 18,25 | 564,42K |
| 2026-08-10 | TWD 18,70 | -%5,32 | TWD 19,45 | TWD 19,45 | TWD 18,60 | 1,81M |
| 2026-08-07 | TWD 19,75 | +%5,61 | TWD 19,50 | TWD 20,15 | TWD 19,15 | 2,83M |
| 2026-08-06 | TWD 18,70 | +%2,75 | TWD 18,20 | TWD 18,80 | TWD 18,05 | 1,22M |
| 2026-08-05 | TWD 18,20 | +%1,39 | TWD 18,00 | TWD 18,25 | TWD 17,85 | 899,40K |
| 2026-08-04 | TWD 17,95 | +%2,28 | TWD 17,55 | TWD 18,00 | TWD 17,55 | 828,15K |
| 2026-08-03 | TWD 17,55 | +%3,85 | TWD 16,75 | TWD 17,90 | TWD 16,50 | 1,01M |
| 2026-07-31 | TWD 16,90 | +%1,20 | TWD 17,05 | TWD 17,10 | TWD 16,90 | 853,10K |
| 2026-07-30 | TWD 16,70 | -%1,76 | TWD 16,85 | TWD 17,00 | TWD 16,60 | 1,31M |
| 2026-07-29 | TWD 17,00 | -%3,95 | TWD 17,70 | TWD 17,85 | TWD 16,85 | 1,39M |
| 2026-07-28 | TWD 17,70 | -%7,34 | TWD 18,45 | TWD 18,50 | TWD 17,70 | 2,05M |
| 2026-07-27 | TWD 19,10 | -%0,97 | TWD 19,29 | TWD 19,48 | TWD 19,05 | 1,34M |
| 2026-07-24 | TWD 19,29 | %0,00 | TWD 19,29 | TWD 19,38 | TWD 19,15 | 826,08K |
| 2026-07-23 | TWD 19,29 | -%0,72 | TWD 19,62 | TWD 19,66 | TWD 19,29 | 1,03M |
| 2026-07-22 | TWD 19,43 | -%0,72 | TWD 19,66 | TWD 19,66 | TWD 19,34 | 962,29K |
| 2026-07-21 | TWD 19,57 | +%1,95 | TWD 19,43 | TWD 19,66 | TWD 19,43 | 938,89K |
| 2026-07-20 | TWD 19,19 | -%0,73 | TWD 19,43 | TWD 19,62 | TWD 19,01 | 864,02K |
| 2026-07-17 | TWD 19,34 | -%4,18 | TWD 19,94 | TWD 20,13 | TWD 19,24 | 2,12M |
| 2026-07-16 | TWD 20,18 | +%1,17 | TWD 20,13 | TWD 20,37 | TWD 19,85 | 2,10M |
| 2026-07-15 | TWD 19,94 | +%3,40 | TWD 19,34 | TWD 19,99 | TWD 19,29 | 1,46M |
| 2026-07-14 | TWD 19,29 | -%0,24 | TWD 19,19 | TWD 19,57 | TWD 18,91 | 946,42K |
| 2026-07-13 | TWD 19,34 | -%1,43 | TWD 19,66 | TWD 19,66 | TWD 19,24 | 789,48K |
| 2026-07-10 | TWD 19,62 | %0,00 | TWD 19,62 | TWD 19,62 | TWD 19,62 | 0 |
| 2026-07-09 | TWD 19,62 | +%0,24 | TWD 19,80 | TWD 19,80 | TWD 19,48 | 978,64K |
| 2026-07-08 | TWD 19,57 | -%1,65 | TWD 19,94 | TWD 20,88 | TWD 19,52 | 3,17M |
| 2026-07-07 | TWD 19,90 | +%0,24 | TWD 19,94 | TWD 20,08 | TWD 19,76 | 1,85M |
| 2026-07-06 | TWD 19,85 | +%1,19 | TWD 19,94 | TWD 20,18 | TWD 19,66 | 2,25M |
| 2026-07-03 | TWD 19,62 | +%3,97 | TWD 18,87 | TWD 19,66 | TWD 18,87 | 2,98M |
| 2026-07-02 | TWD 18,87 | -%0,74 | TWD 19,15 | TWD 19,15 | TWD 18,77 | 640,30K |
| 2026-07-01 | TWD 19,01 | -%0,73 | TWD 19,29 | TWD 19,43 | TWD 18,96 | 1,11M |
| 2026-06-30 | TWD 19,15 | +%1,24 | TWD 19,19 | TWD 19,34 | TWD 19,01 | 1,42M |
| 2026-06-29 | TWD 18,91 | +%6,60 | TWD 18,02 | TWD 19,19 | TWD 18,02 | 2,08M |
| 2026-06-26 | TWD 17,74 | -%1,56 | TWD 17,98 | TWD 18,07 | TWD 17,74 | 847,99K |
| 2026-06-25 | TWD 18,02 | -%0,52 | TWD 18,12 | TWD 18,12 | TWD 17,88 | 659,74K |
| 2026-06-24 | TWD 18,12 | +%1,31 | TWD 17,84 | TWD 18,21 | TWD 17,84 | 733,94K |
| 2026-06-23 | TWD 17,88 | -%3,05 | TWD 18,26 | TWD 18,26 | TWD 17,88 | 1,35M |
| 2026-06-22 | TWD 18,45 | -%1,25 | TWD 18,87 | TWD 18,87 | TWD 18,40 | 1,12M |
| 2026-06-18 | TWD 18,68 | +%0,50 | TWD 18,73 | TWD 18,77 | TWD 18,49 | 650,75K |
| 2026-06-17 | TWD 18,59 | %0,00 | TWD 18,59 | TWD 18,77 | TWD 18,40 | 621,75K |
| 2026-06-16 | TWD 18,59 | -%0,50 | TWD 18,77 | TWD 18,77 | TWD 18,54 | 445,67K |
| 2026-06-15 | TWD 18,68 | +%0,50 | TWD 18,63 | TWD 18,91 | TWD 18,59 | 897,12K |
| 2026-06-12 | TWD 18,59 | +%1,02 | TWD 18,87 | TWD 18,87 | TWD 18,59 | 584,65K |
| 2026-06-11 | TWD 18,40 | -%1,50 | TWD 18,68 | TWD 18,73 | TWD 18,35 | 777,69K |
| 2026-06-10 | TWD 18,68 | -%2,44 | TWD 19,38 | TWD 19,38 | TWD 18,63 | 1,58M |
| 2026-06-09 | TWD 19,15 | +%0,49 | TWD 18,96 | TWD 19,57 | TWD 18,68 | 2,25M |
| 2026-06-08 | TWD 19,05 | -%1,45 | TWD 18,54 | TWD 19,05 | TWD 18,40 | 1,22M |
| 2026-06-05 | TWD 19,34 | +%0,49 | TWD 19,34 | TWD 19,57 | TWD 19,10 | 1,61M |
| 2026-06-04 | TWD 19,24 | +%1,99 | TWD 18,77 | TWD 19,48 | TWD 18,77 | 2,51M |
| 2026-06-03 | TWD 18,87 | -%0,49 | TWD 18,82 | TWD 18,91 | TWD 18,68 | 1,22M |
| 2026-06-02 | TWD 18,96 | +%1,00 | TWD 18,77 | TWD 19,01 | TWD 18,59 | 1,42M |
| 2026-06-01 | TWD 18,77 | +%1,78 | TWD 18,59 | TWD 18,87 | TWD 18,35 | 1,59M |
| 2026-05-29 | TWD 18,45 | +%2,60 | TWD 18,21 | TWD 18,54 | TWD 18,12 | 1,82M |
| 2026-05-28 | TWD 17,98 | +%1,32 | TWD 17,74 | TWD 18,26 | TWD 17,74 | 1,72M |
| 2026-05-27 | TWD 17,74 | +%0,53 | TWD 17,65 | TWD 17,79 | TWD 17,56 | 770,53K |