GlycoNex, Inc. 4168
TPEX · Tayvan · Sağlık Teknolojisi
TWD 22,40+0,25 (+%1,13)
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 22,40 | +%1,13 | TWD 22,55 | TWD 23,00 | TWD 22,25 | 197,25K |
| 2026-10-01 | TWD 22,15 | -%0,89 | TWD 22,65 | TWD 22,65 | TWD 22,10 | 82,01K |
| 2026-09-30 | TWD 22,35 | +%3,00 | TWD 21,70 | TWD 22,40 | TWD 21,60 | 188,33K |
| 2026-09-29 | TWD 21,70 | -%1,14 | TWD 21,95 | TWD 21,95 | TWD 21,65 | 35,00K |
| 2026-09-24 | TWD 21,95 | +%2,33 | TWD 21,30 | TWD 22,15 | TWD 21,30 | 102,00K |
| 2026-09-23 | TWD 21,45 | -%0,69 | TWD 21,60 | TWD 21,60 | TWD 21,35 | 75,00K |
| 2026-09-22 | TWD 21,60 | -%0,92 | TWD 21,80 | TWD 21,80 | TWD 21,40 | 132,00K |
| 2026-09-21 | TWD 21,80 | -%0,68 | TWD 21,95 | TWD 21,95 | TWD 21,75 | 37,50K |
| 2026-09-18 | TWD 21,95 | +%0,69 | TWD 21,80 | TWD 22,00 | TWD 21,50 | 108,00K |
| 2026-09-17 | TWD 21,80 | +%1,16 | TWD 21,55 | TWD 21,80 | TWD 21,40 | 178,40K |
| 2026-09-16 | TWD 21,55 | -%0,23 | TWD 21,50 | TWD 21,60 | TWD 21,45 | 54,07K |
| 2026-09-15 | TWD 21,60 | -%0,92 | TWD 21,50 | TWD 21,90 | TWD 21,50 | 48,00K |
| 2026-09-14 | TWD 21,80 | %0,00 | TWD 21,60 | TWD 21,80 | TWD 21,05 | 38,00K |
| 2026-09-11 | TWD 21,80 | +%0,93 | TWD 21,70 | TWD 22,30 | TWD 21,70 | 92,00K |
| 2026-09-10 | TWD 21,60 | %0,00 | TWD 21,50 | TWD 21,60 | TWD 21,30 | 108,00K |
| 2026-09-09 | TWD 21,60 | -%1,14 | TWD 21,85 | TWD 21,85 | TWD 21,50 | 74,00K |
| 2026-09-08 | TWD 21,85 | -%1,35 | TWD 22,00 | TWD 22,00 | TWD 21,50 | 105,46K |
| 2026-09-07 | TWD 22,15 | +%0,23 | TWD 21,95 | TWD 22,15 | TWD 21,75 | 96,10K |
| 2026-09-04 | TWD 22,10 | -%0,90 | TWD 22,00 | TWD 22,35 | TWD 21,90 | 146,25K |
| 2026-09-03 | TWD 22,30 | +%0,22 | TWD 22,50 | TWD 22,50 | TWD 22,05 | 78,00K |
| 2026-09-02 | TWD 22,25 | -%0,89 | TWD 22,20 | TWD 22,45 | TWD 21,90 | 67,00K |
| 2026-09-01 | TWD 22,45 | -%0,44 | TWD 22,55 | TWD 22,55 | TWD 22,25 | 88,00K |
| 2026-08-31 | TWD 22,55 | -%0,22 | TWD 22,40 | TWD 22,55 | TWD 22,25 | 34,00K |
| 2026-08-28 | TWD 22,60 | -%0,66 | TWD 22,80 | TWD 22,80 | TWD 22,55 | 43,00K |
| 2026-08-27 | TWD 22,75 | %0,00 | TWD 22,50 | TWD 22,80 | TWD 22,40 | 82,00K |
| 2026-08-26 | TWD 22,75 | +%0,22 | TWD 22,85 | TWD 22,85 | TWD 22,30 | 90,00K |
| 2026-08-25 | TWD 22,70 | +%0,44 | TWD 22,60 | TWD 22,80 | TWD 22,30 | 78,20K |
| 2026-08-24 | TWD 22,60 | %0,00 | TWD 22,65 | TWD 22,65 | TWD 22,35 | 60,18K |
| 2026-08-21 | TWD 22,60 | %0,00 | TWD 22,60 | TWD 22,80 | TWD 22,25 | 71,50K |
| 2026-08-20 | TWD 22,60 | +%0,44 | TWD 22,80 | TWD 22,80 | TWD 22,15 | 90,00K |
| 2026-08-19 | TWD 22,50 | +%0,90 | TWD 22,30 | TWD 22,50 | TWD 22,10 | 99,25K |
| 2026-08-18 | TWD 22,30 | -%0,67 | TWD 22,45 | TWD 22,45 | TWD 22,10 | 75,00K |
| 2026-08-17 | TWD 22,45 | -%1,54 | TWD 22,95 | TWD 23,00 | TWD 22,40 | 114,21K |
| 2026-08-14 | TWD 22,80 | %0,00 | TWD 22,50 | TWD 22,80 | TWD 22,50 | 18,00K |
| 2026-08-13 | TWD 22,80 | -%0,22 | TWD 22,85 | TWD 22,95 | TWD 22,70 | 92,14K |
| 2026-08-12 | TWD 22,85 | -%0,22 | TWD 22,85 | TWD 22,95 | TWD 22,65 | 90,00K |
| 2026-08-11 | TWD 22,90 | -%0,22 | TWD 22,80 | TWD 23,00 | TWD 22,70 | 123,00K |
| 2026-08-10 | TWD 22,95 | -%0,22 | TWD 23,25 | TWD 23,25 | TWD 22,75 | 110,06K |
| 2026-08-07 | TWD 23,00 | -%1,08 | TWD 23,30 | TWD 23,50 | TWD 22,90 | 81,00K |
| 2026-08-06 | TWD 23,25 | +%1,75 | TWD 22,90 | TWD 23,25 | TWD 22,70 | 129,10K |
| 2026-08-05 | TWD 22,85 | +%0,66 | TWD 22,70 | TWD 23,15 | TWD 22,50 | 140,00K |
| 2026-08-04 | TWD 22,70 | %0,00 | TWD 22,65 | TWD 22,70 | TWD 22,50 | 83,00K |
| 2026-08-03 | TWD 22,70 | +%2,02 | TWD 22,40 | TWD 23,00 | TWD 22,40 | 76,00K |
| 2026-07-31 | TWD 22,25 | +%0,91 | TWD 21,90 | TWD 22,55 | TWD 21,90 | 91,10K |
| 2026-07-30 | TWD 22,05 | %0,00 | TWD 21,80 | TWD 22,25 | TWD 21,60 | 131,26K |
| 2026-07-29 | TWD 22,05 | -%3,50 | TWD 22,55 | TWD 22,85 | TWD 21,25 | 539,00K |
| 2026-07-28 | TWD 22,85 | %0,00 | TWD 22,80 | TWD 23,00 | TWD 22,50 | 148,00K |
| 2026-07-27 | TWD 22,85 | -%0,87 | TWD 23,20 | TWD 23,20 | TWD 22,80 | 75,00K |
| 2026-07-24 | TWD 23,05 | -%1,07 | TWD 23,05 | TWD 23,10 | TWD 22,85 | 108,10K |
| 2026-07-23 | TWD 23,30 | -%0,64 | TWD 23,20 | TWD 23,50 | TWD 23,05 | 162,00K |
| 2026-07-22 | TWD 23,45 | -%0,85 | TWD 23,65 | TWD 23,70 | TWD 23,20 | 97,00K |
| 2026-07-21 | TWD 23,65 | +%1,28 | TWD 23,35 | TWD 23,65 | TWD 23,00 | 147,00K |
| 2026-07-20 | TWD 23,35 | -%0,43 | TWD 23,00 | TWD 24,20 | TWD 23,00 | 170,00K |
| 2026-07-17 | TWD 23,45 | -%2,09 | TWD 23,90 | TWD 24,00 | TWD 23,10 | 175,00K |
| 2026-07-16 | TWD 23,95 | -%1,84 | TWD 24,05 | TWD 24,10 | TWD 23,95 | 168,04K |
| 2026-07-15 | TWD 24,40 | +%2,31 | TWD 23,85 | TWD 24,70 | TWD 23,70 | 95,10K |
| 2026-07-14 | TWD 23,85 | -%3,44 | TWD 24,40 | TWD 24,40 | TWD 23,60 | 391,04K |
| 2026-07-13 | TWD 24,70 | -%1,98 | TWD 25,05 | TWD 25,10 | TWD 24,50 | 251,16K |
| 2026-07-10 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,20 | TWD 25,20 | 0 |
| 2026-07-09 | TWD 25,20 | -%1,75 | TWD 25,65 | TWD 25,65 | TWD 25,10 | 161,10K |
| 2026-07-08 | TWD 25,65 | -%0,58 | TWD 25,80 | TWD 26,00 | TWD 25,35 | 189,37K |
| 2026-07-07 | TWD 25,80 | -%2,09 | TWD 26,40 | TWD 26,70 | TWD 25,75 | 421,01K |
| 2026-07-06 | TWD 26,35 | +%3,33 | TWD 25,65 | TWD 26,65 | TWD 25,65 | 649,13K |
| 2026-07-03 | TWD 25,50 | +%0,79 | TWD 25,30 | TWD 25,95 | TWD 25,25 | 259,65K |
| 2026-07-02 | TWD 25,30 | +%0,60 | TWD 25,20 | TWD 26,00 | TWD 25,20 | 187,00K |
| 2026-07-01 | TWD 25,15 | -%1,76 | TWD 25,60 | TWD 25,60 | TWD 25,10 | 243,00K |
| 2026-06-30 | TWD 25,60 | +%0,39 | TWD 25,55 | TWD 25,75 | TWD 25,20 | 223,10K |
| 2026-06-29 | TWD 25,50 | +%3,66 | TWD 25,00 | TWD 26,40 | TWD 24,95 | 358,44K |
| 2026-06-26 | TWD 24,60 | -%4,65 | TWD 25,80 | TWD 25,80 | TWD 24,60 | 266,03K |
| 2026-06-25 | TWD 25,80 | %0,00 | TWD 25,95 | TWD 26,20 | TWD 25,50 | 239,97K |
| 2026-06-24 | TWD 25,80 | +%3,20 | TWD 25,35 | TWD 25,90 | TWD 24,95 | 358,00K |
| 2026-06-23 | TWD 25,00 | -%1,96 | TWD 25,50 | TWD 25,55 | TWD 25,00 | 302,51K |
| 2026-06-22 | TWD 25,50 | +%0,79 | TWD 25,35 | TWD 25,60 | TWD 24,75 | 459,23K |
| 2026-06-18 | TWD 25,30 | -%0,39 | TWD 25,20 | TWD 25,65 | TWD 25,15 | 191,24K |
| 2026-06-17 | TWD 25,40 | +%1,20 | TWD 25,10 | TWD 25,55 | TWD 25,00 | 198,00K |
| 2026-06-16 | TWD 25,10 | -%2,33 | TWD 25,70 | TWD 25,70 | TWD 25,00 | 350,10K |
| 2026-06-15 | TWD 25,70 | -%4,10 | TWD 26,15 | TWD 26,50 | TWD 25,40 | 1,02M |
| 2026-06-12 | TWD 26,80 | -%3,42 | TWD 30,00 | TWD 30,00 | TWD 26,20 | 2,32M |
| 2026-06-11 | TWD 27,75 | +%9,90 | TWD 25,90 | TWD 27,75 | TWD 25,60 | 2,81M |
| 2026-06-10 | TWD 25,25 | +%0,60 | TWD 25,50 | TWD 25,85 | TWD 25,10 | 204,00K |
| 2026-06-09 | TWD 25,10 | %0,00 | TWD 25,60 | TWD 25,60 | TWD 24,90 | 172,10K |
| 2026-06-08 | TWD 25,10 | -%3,83 | TWD 25,60 | TWD 25,60 | TWD 24,65 | 319,00K |
| 2026-06-05 | TWD 26,10 | +%0,19 | TWD 26,25 | TWD 26,25 | TWD 25,55 | 250,00K |
| 2026-06-04 | TWD 26,05 | -%0,57 | TWD 26,20 | TWD 26,75 | TWD 25,95 | 250,00K |
| 2026-06-03 | TWD 26,20 | %0,00 | TWD 25,55 | TWD 26,45 | TWD 25,40 | 345,50K |
| 2026-06-02 | TWD 26,20 | +%0,19 | TWD 25,50 | TWD 26,20 | TWD 25,50 | 312,00K |
| 2026-06-01 | TWD 26,15 | +%2,55 | TWD 25,40 | TWD 26,50 | TWD 25,40 | 391,30K |
| 2026-05-29 | TWD 25,50 | -%7,27 | TWD 26,80 | TWD 26,90 | TWD 25,00 | 940,14K |
| 2026-05-28 | TWD 27,50 | -%2,65 | TWD 28,25 | TWD 28,30 | TWD 27,50 | 497,36K |
| 2026-05-27 | TWD 28,25 | -%0,18 | TWD 28,45 | TWD 29,00 | TWD 27,60 | 865,33K |