TCM Biotech International Corp. 4169
TWSE · Tayvan · Sağlık Teknolojisi
TWD 151,00-1,00 (-%0,66)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 151,00 | -%0,66 | TWD 152,50 | TWD 152,50 | TWD 149,00 | 53,00K |
| 2026-09-30 | TWD 152,00 | +%2,36 | TWD 151,50 | TWD 154,00 | TWD 149,00 | 101,00K |
| 2026-09-29 | TWD 148,50 | %0,00 | TWD 148,00 | TWD 152,50 | TWD 147,50 | 63,00K |
| 2026-09-24 | TWD 148,50 | -%1,33 | TWD 151,00 | TWD 151,00 | TWD 148,50 | 69,16K |
| 2026-09-23 | TWD 150,50 | +%0,33 | TWD 154,00 | TWD 154,00 | TWD 150,50 | 36,00K |
| 2026-09-22 | TWD 150,00 | -%1,32 | TWD 151,50 | TWD 158,00 | TWD 150,00 | 79,00K |
| 2026-09-21 | TWD 152,00 | -%3,80 | TWD 158,00 | TWD 158,00 | TWD 152,00 | 92,00K |
| 2026-09-18 | TWD 158,00 | +%7,48 | TWD 147,00 | TWD 158,00 | TWD 147,00 | 129,01K |
| 2026-09-17 | TWD 147,00 | -%2,00 | TWD 150,00 | TWD 153,00 | TWD 147,00 | 103,07K |
| 2026-09-16 | TWD 150,00 | +%4,90 | TWD 143,00 | TWD 153,00 | TWD 143,00 | 120,00K |
| 2026-09-15 | TWD 143,00 | +%0,35 | TWD 142,00 | TWD 143,50 | TWD 141,00 | 83,01K |
| 2026-09-14 | TWD 142,50 | -%1,72 | TWD 145,00 | TWD 145,00 | TWD 142,50 | 151,40K |
| 2026-09-11 | TWD 145,00 | -%1,36 | TWD 147,00 | TWD 149,00 | TWD 145,00 | 128,12K |
| 2026-09-10 | TWD 147,00 | -%1,67 | TWD 149,50 | TWD 151,00 | TWD 147,00 | 186,25K |
| 2026-09-09 | TWD 149,50 | +%0,34 | TWD 150,00 | TWD 150,00 | TWD 149,00 | 73,01K |
| 2026-09-08 | TWD 149,00 | -%1,00 | TWD 152,00 | TWD 152,00 | TWD 149,00 | 112,00K |
| 2026-09-07 | TWD 150,50 | %0,00 | TWD 150,50 | TWD 151,50 | TWD 148,00 | 209,00K |
| 2026-09-04 | TWD 150,50 | %0,00 | TWD 151,00 | TWD 151,50 | TWD 150,00 | 162,00K |
| 2026-09-03 | TWD 150,50 | -%1,95 | TWD 153,50 | TWD 154,00 | TWD 150,50 | 114,00K |
| 2026-09-02 | TWD 153,50 | -%0,32 | TWD 154,00 | TWD 157,00 | TWD 153,50 | 37,00K |
| 2026-09-01 | TWD 154,00 | +%1,32 | TWD 153,00 | TWD 157,00 | TWD 152,50 | 56,00K |
| 2026-08-31 | TWD 152,00 | -%1,30 | TWD 152,50 | TWD 155,50 | TWD 152,00 | 83,00K |
| 2026-08-28 | TWD 154,00 | -%1,60 | TWD 157,50 | TWD 157,50 | TWD 154,00 | 97,00K |
| 2026-08-27 | TWD 156,50 | +%0,32 | TWD 157,00 | TWD 158,00 | TWD 156,50 | 39,00K |
| 2026-08-26 | TWD 156,00 | %0,00 | TWD 156,50 | TWD 158,50 | TWD 156,00 | 70,03K |
| 2026-08-25 | TWD 156,00 | -%0,64 | TWD 158,00 | TWD 158,00 | TWD 154,50 | 79,10K |
| 2026-08-24 | TWD 157,00 | -%3,68 | TWD 158,50 | TWD 161,00 | TWD 156,50 | 108,17K |
| 2026-08-21 | TWD 163,00 | -%0,31 | TWD 164,00 | TWD 174,00 | TWD 163,00 | 387,01K |
| 2026-08-20 | TWD 163,50 | +%9,73 | TWD 155,00 | TWD 163,50 | TWD 152,00 | 251,01K |
| 2026-08-19 | TWD 149,00 | +%0,34 | TWD 148,00 | TWD 150,50 | TWD 148,00 | 59,00K |
| 2026-08-18 | TWD 148,50 | -%0,34 | TWD 149,50 | TWD 150,50 | TWD 148,00 | 120,30K |
| 2026-08-17 | TWD 149,00 | -%2,30 | TWD 153,00 | TWD 155,00 | TWD 148,50 | 222,20K |
| 2026-08-14 | TWD 152,50 | +%1,67 | TWD 150,00 | TWD 156,00 | TWD 150,00 | 138,60K |
| 2026-08-13 | TWD 150,00 | -%1,32 | TWD 152,00 | TWD 153,50 | TWD 150,00 | 117,07K |
| 2026-08-12 | TWD 152,00 | -%0,98 | TWD 151,50 | TWD 155,50 | TWD 150,00 | 215,00K |
| 2026-08-11 | TWD 153,50 | %0,00 | TWD 153,50 | TWD 155,00 | TWD 149,50 | 256,00K |
| 2026-08-10 | TWD 153,50 | -%2,23 | TWD 157,00 | TWD 160,00 | TWD 153,00 | 353,05K |
| 2026-08-07 | TWD 157,00 | -%2,48 | TWD 160,00 | TWD 160,00 | TWD 153,00 | 150,04K |
| 2026-08-06 | TWD 161,00 | -%0,62 | TWD 163,00 | TWD 163,00 | TWD 159,50 | 102,30K |
| 2026-08-05 | TWD 162,00 | %0,00 | TWD 164,50 | TWD 164,50 | TWD 161,50 | 115,02K |
| 2026-08-04 | TWD 162,00 | +%0,93 | TWD 160,50 | TWD 165,50 | TWD 160,00 | 198,00K |
| 2026-08-03 | TWD 160,50 | -%2,73 | TWD 158,00 | TWD 167,50 | TWD 157,00 | 288,00K |
| 2026-07-31 | TWD 165,00 | +%1,23 | TWD 156,00 | TWD 165,00 | TWD 147,00 | 1,43M |
| 2026-07-30 | TWD 163,00 | -%9,94 | TWD 163,00 | TWD 180,00 | TWD 163,00 | 1,16M |
| 2026-07-29 | TWD 181,00 | -%9,95 | TWD 181,00 | TWD 181,00 | TWD 181,00 | 171,20K |
| 2026-07-28 | TWD 201,00 | -%9,87 | TWD 201,00 | TWD 201,00 | TWD 201,00 | 75,48K |
| 2026-07-27 | TWD 223,00 | -%9,90 | TWD 223,00 | TWD 223,00 | TWD 223,00 | 55,21K |
| 2026-07-24 | TWD 247,50 | -%10,00 | TWD 247,50 | TWD 247,50 | TWD 247,50 | 189,66K |
| 2026-07-23 | TWD 275,00 | %0,00 | TWD 275,00 | TWD 275,00 | TWD 275,00 | 0 |
| 2026-07-22 | TWD 275,00 | -%1,96 | TWD 273,00 | TWD 290,00 | TWD 273,00 | 388,11K |
| 2026-07-21 | TWD 280,50 | +%10,00 | TWD 270,00 | TWD 280,50 | TWD 263,00 | 559,22K |
| 2026-07-20 | TWD 255,00 | +%1,19 | TWD 253,00 | TWD 266,50 | TWD 250,00 | 180,24K |
| 2026-07-17 | TWD 252,00 | -%5,26 | TWD 259,50 | TWD 273,00 | TWD 241,00 | 361,36K |
| 2026-07-16 | TWD 266,00 | +%6,83 | TWD 250,00 | TWD 273,50 | TWD 250,00 | 287,55K |
| 2026-07-15 | TWD 249,00 | +%2,47 | TWD 240,00 | TWD 251,50 | TWD 240,00 | 246,01K |
| 2026-07-14 | TWD 243,00 | %0,00 | TWD 236,00 | TWD 243,00 | TWD 219,00 | 580,08K |
| 2026-07-13 | TWD 243,00 | -%10,00 | TWD 270,00 | TWD 270,00 | TWD 243,00 | 561,96K |
| 2026-07-10 | TWD 270,00 | %0,00 | TWD 270,00 | TWD 270,00 | TWD 270,00 | 0 |
| 2026-07-09 | TWD 270,00 | -%3,23 | TWD 282,50 | TWD 284,00 | TWD 262,50 | 807,21K |
| 2026-07-08 | TWD 279,00 | +%4,10 | TWD 282,00 | TWD 288,00 | TWD 260,00 | 1,37M |
| 2026-07-07 | TWD 268,00 | +%9,84 | TWD 268,00 | TWD 268,00 | TWD 260,50 | 2,21M |
| 2026-07-06 | TWD 244,00 | +%9,91 | TWD 244,00 | TWD 244,00 | TWD 244,00 | 156,53K |
| 2026-07-03 | TWD 222,00 | +%9,90 | TWD 222,00 | TWD 222,00 | TWD 222,00 | 278,00K |
| 2026-07-02 | TWD 202,00 | -%0,25 | TWD 199,00 | TWD 211,50 | TWD 199,00 | 241,15K |
| 2026-07-01 | TWD 202,50 | -%6,90 | TWD 221,50 | TWD 223,00 | TWD 202,50 | 584,12K |
| 2026-06-30 | TWD 217,50 | +%4,07 | TWD 217,00 | TWD 222,00 | TWD 212,50 | 747,12K |
| 2026-06-29 | TWD 209,00 | +%8,85 | TWD 193,00 | TWD 209,50 | TWD 193,00 | 528,60K |
| 2026-06-26 | TWD 192,00 | +%0,52 | TWD 188,50 | TWD 200,00 | TWD 188,50 | 257,25K |
| 2026-06-25 | TWD 191,00 | -%1,04 | TWD 188,50 | TWD 196,50 | TWD 186,00 | 297,00K |
| 2026-06-24 | TWD 193,00 | +%4,61 | TWD 184,50 | TWD 200,00 | TWD 179,00 | 553,15K |
| 2026-06-23 | TWD 184,50 | %0,00 | TWD 195,50 | TWD 202,00 | TWD 184,50 | 792,20K |
| 2026-06-22 | TWD 184,50 | +%9,82 | TWD 169,00 | TWD 184,50 | TWD 168,00 | 643,02K |
| 2026-06-18 | TWD 168,00 | +%9,80 | TWD 156,00 | TWD 168,00 | TWD 156,00 | 563,00K |
| 2026-06-17 | TWD 153,00 | +%0,33 | TWD 152,50 | TWD 154,00 | TWD 152,00 | 48,00K |
| 2026-06-16 | TWD 152,50 | +%0,33 | TWD 156,50 | TWD 156,50 | TWD 151,50 | 57,01K |
| 2026-06-15 | TWD 152,00 | -%0,98 | TWD 153,50 | TWD 153,50 | TWD 151,50 | 37,00K |
| 2026-06-12 | TWD 153,50 | +%2,33 | TWD 150,00 | TWD 155,00 | TWD 150,00 | 101,03K |
| 2026-06-11 | TWD 150,00 | +%0,67 | TWD 149,00 | TWD 150,00 | TWD 146,00 | 108,00K |
| 2026-06-10 | TWD 149,00 | -%0,67 | TWD 151,00 | TWD 152,50 | TWD 149,00 | 82,00K |
| 2026-06-09 | TWD 150,00 | -%0,66 | TWD 153,50 | TWD 153,50 | TWD 150,00 | 82,00K |
| 2026-06-08 | TWD 151,00 | -%1,95 | TWD 149,50 | TWD 152,50 | TWD 146,50 | 181,10K |
| 2026-06-05 | TWD 154,00 | -%3,14 | TWD 159,00 | TWD 159,00 | TWD 152,50 | 130,00K |
| 2026-06-04 | TWD 159,00 | +%2,58 | TWD 155,00 | TWD 160,00 | TWD 155,00 | 170,00K |
| 2026-06-03 | TWD 155,00 | -%3,13 | TWD 157,00 | TWD 157,00 | TWD 154,00 | 171,30K |
| 2026-06-02 | TWD 160,00 | +%0,95 | TWD 156,00 | TWD 162,00 | TWD 154,00 | 187,01K |
| 2026-06-01 | TWD 158,50 | +%0,96 | TWD 160,00 | TWD 160,50 | TWD 156,50 | 160,04K |
| 2026-05-29 | TWD 157,00 | +%1,62 | TWD 154,50 | TWD 157,50 | TWD 154,00 | 127,11K |
| 2026-05-28 | TWD 154,50 | +%1,31 | TWD 157,50 | TWD 157,50 | TWD 152,00 | 129,10K |
| 2026-05-27 | TWD 152,50 | -%1,61 | TWD 155,00 | TWD 155,00 | TWD 152,00 | 120,40K |
| 2026-05-26 | TWD 155,00 | -%2,21 | TWD 158,50 | TWD 158,50 | TWD 155,00 | 91,10K |