Taiwan Fructose Co., Ltd. 4207
TPEX · Tayvan · Dayanıksız Tüketim Malları
TWD 19,400,00 (%0,00)
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 19,40 | %0,00 | TWD 19,35 | TWD 19,40 | TWD 19,30 | 53,47K |
| 2026-10-01 | TWD 19,40 | +%0,26 | TWD 19,35 | TWD 19,45 | TWD 19,30 | 98,12K |
| 2026-09-30 | TWD 19,35 | -%0,51 | TWD 19,40 | TWD 19,45 | TWD 19,35 | 35,05K |
| 2026-09-29 | TWD 19,45 | -%0,51 | TWD 19,40 | TWD 19,50 | TWD 19,30 | 169,93K |
| 2026-09-24 | TWD 19,55 | -%0,76 | TWD 19,45 | TWD 19,65 | TWD 19,40 | 109,00K |
| 2026-09-23 | TWD 19,70 | +%1,81 | TWD 19,45 | TWD 19,70 | TWD 19,40 | 60,10K |
| 2026-09-22 | TWD 19,35 | -%0,26 | TWD 19,45 | TWD 19,45 | TWD 19,35 | 41,01K |
| 2026-09-21 | TWD 19,40 | %0,00 | TWD 19,40 | TWD 19,45 | TWD 19,35 | 35,00K |
| 2026-09-18 | TWD 19,40 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,30 | 134,09K |
| 2026-09-17 | TWD 19,45 | %0,00 | TWD 19,45 | TWD 19,55 | TWD 19,40 | 51,00K |
| 2026-09-16 | TWD 19,45 | +%0,78 | TWD 19,80 | TWD 19,80 | TWD 19,35 | 57,00K |
| 2026-09-15 | TWD 19,30 | -%0,26 | TWD 19,35 | TWD 19,35 | TWD 19,30 | 102,01K |
| 2026-09-14 | TWD 19,35 | -%2,03 | TWD 19,50 | TWD 19,50 | TWD 19,35 | 119,42K |
| 2026-09-11 | TWD 19,75 | %0,00 | TWD 19,10 | TWD 19,90 | TWD 19,10 | 183,00K |
| 2026-09-10 | TWD 19,75 | +%0,25 | TWD 19,80 | TWD 19,80 | TWD 19,70 | 41,06K |
| 2026-09-09 | TWD 19,70 | -%1,25 | TWD 19,70 | TWD 19,90 | TWD 19,70 | 57,05K |
| 2026-09-08 | TWD 19,95 | -%1,48 | TWD 20,10 | TWD 20,10 | TWD 19,70 | 228,54K |
| 2026-09-07 | TWD 20,25 | -%1,22 | TWD 20,30 | TWD 20,60 | TWD 20,15 | 49,37K |
| 2026-09-04 | TWD 20,50 | +%0,74 | TWD 20,50 | TWD 20,70 | TWD 20,15 | 55,12K |
| 2026-09-03 | TWD 20,35 | -%0,25 | TWD 20,55 | TWD 20,55 | TWD 20,30 | 21,01K |
| 2026-09-02 | TWD 20,40 | -%0,49 | TWD 20,50 | TWD 20,50 | TWD 20,35 | 53,04K |
| 2026-09-01 | TWD 20,50 | -%1,44 | TWD 20,85 | TWD 20,85 | TWD 20,50 | 65,81K |
| 2026-08-31 | TWD 20,80 | +%1,22 | TWD 20,30 | TWD 20,80 | TWD 20,30 | 41,45K |
| 2026-08-28 | TWD 20,55 | -%0,72 | TWD 20,50 | TWD 20,85 | TWD 20,45 | 89,64K |
| 2026-08-27 | TWD 20,70 | +%0,49 | TWD 20,60 | TWD 20,90 | TWD 20,50 | 71,20K |
| 2026-08-26 | TWD 20,60 | -%0,72 | TWD 20,90 | TWD 20,95 | TWD 20,55 | 66,10K |
| 2026-08-25 | TWD 20,75 | -%0,72 | TWD 20,80 | TWD 20,80 | TWD 20,60 | 29,00K |
| 2026-08-24 | TWD 20,90 | +%0,48 | TWD 20,75 | TWD 20,90 | TWD 20,70 | 49,11K |
| 2026-08-21 | TWD 20,80 | +%1,46 | TWD 20,75 | TWD 20,80 | TWD 20,40 | 61,25K |
| 2026-08-20 | TWD 20,50 | -%0,49 | TWD 20,80 | TWD 20,90 | TWD 20,35 | 98,12K |
| 2026-08-19 | TWD 20,60 | -%1,67 | TWD 20,65 | TWD 20,75 | TWD 20,05 | 213,00K |
| 2026-08-18 | TWD 20,95 | -%1,18 | TWD 21,20 | TWD 21,20 | TWD 20,65 | 104,17K |
| 2026-08-17 | TWD 21,20 | +%1,19 | TWD 20,95 | TWD 21,20 | TWD 20,90 | 185,79K |
| 2026-08-14 | TWD 20,95 | %0,00 | TWD 21,05 | TWD 21,05 | TWD 20,75 | 173,10K |
| 2026-08-13 | TWD 20,95 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 20,65 | 381,00K |
| 2026-08-12 | TWD 20,95 | +%2,44 | TWD 20,90 | TWD 21,00 | TWD 20,75 | 323,34K |
| 2026-08-11 | TWD 20,45 | +%2,00 | TWD 20,25 | TWD 20,60 | TWD 20,10 | 608,96K |
| 2026-08-10 | TWD 20,05 | +%1,01 | TWD 20,00 | TWD 20,15 | TWD 19,85 | 284,00K |
| 2026-08-07 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,85 | TWD 19,75 | 30,00K |
| 2026-08-06 | TWD 19,85 | %0,00 | TWD 19,50 | TWD 19,85 | TWD 19,45 | 21,00K |
| 2026-08-05 | TWD 19,85 | -%0,50 | TWD 20,00 | TWD 20,00 | TWD 19,85 | 47,00K |
| 2026-08-04 | TWD 19,95 | +%1,27 | TWD 19,70 | TWD 19,95 | TWD 19,45 | 106,08K |
| 2026-08-03 | TWD 19,70 | +%0,25 | TWD 19,45 | TWD 19,70 | TWD 19,45 | 14,16K |
| 2026-07-31 | TWD 19,65 | +%1,29 | TWD 19,45 | TWD 19,75 | TWD 19,45 | 42,30K |
| 2026-07-30 | TWD 19,40 | -%1,02 | TWD 19,55 | TWD 19,65 | TWD 19,40 | 93,00K |
| 2026-07-29 | TWD 19,60 | -%0,51 | TWD 19,55 | TWD 19,80 | TWD 19,35 | 92,00K |
| 2026-07-28 | TWD 19,70 | %0,00 | TWD 19,60 | TWD 19,80 | TWD 19,40 | 137,00K |
| 2026-07-27 | TWD 19,70 | -%0,51 | TWD 19,70 | TWD 19,75 | TWD 19,65 | 29,13K |
| 2026-07-24 | TWD 19,80 | -%0,50 | TWD 19,80 | TWD 19,90 | TWD 19,80 | 29,20K |
| 2026-07-23 | TWD 19,90 | -%0,25 | TWD 19,80 | TWD 19,90 | TWD 19,80 | 20,71K |
| 2026-07-22 | TWD 19,95 | -%0,25 | TWD 20,00 | TWD 20,00 | TWD 19,85 | 89,05K |
| 2026-07-21 | TWD 20,00 | +%1,27 | TWD 19,75 | TWD 20,05 | TWD 19,75 | 170,03K |
| 2026-07-20 | TWD 19,75 | +%0,77 | TWD 19,85 | TWD 19,85 | TWD 19,55 | 190,00K |
| 2026-07-17 | TWD 19,60 | -%1,75 | TWD 19,85 | TWD 19,95 | TWD 19,60 | 132,00K |
| 2026-07-16 | TWD 19,95 | -%0,50 | TWD 20,00 | TWD 20,10 | TWD 19,85 | 241,02K |
| 2026-07-15 | TWD 20,05 | +%1,01 | TWD 19,80 | TWD 20,05 | TWD 19,80 | 132,61K |
| 2026-07-14 | TWD 19,85 | -%0,50 | TWD 20,05 | TWD 20,05 | TWD 19,60 | 299,23K |
| 2026-07-13 | TWD 19,95 | +%0,50 | TWD 19,80 | TWD 20,40 | TWD 19,80 | 191,33K |
| 2026-07-10 | TWD 19,85 | %0,00 | TWD 19,85 | TWD 19,85 | TWD 19,85 | 0 |
| 2026-07-09 | TWD 19,85 | -%0,75 | TWD 20,00 | TWD 20,00 | TWD 19,75 | 168,03K |
| 2026-07-08 | TWD 20,00 | +%0,25 | TWD 20,00 | TWD 20,00 | TWD 19,80 | 204,65K |
| 2026-07-07 | TWD 19,95 | -%0,25 | TWD 20,00 | TWD 20,15 | TWD 19,90 | 279,00K |
| 2026-07-06 | TWD 20,00 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 19,80 | 449,06K |
| 2026-07-03 | TWD 20,00 | +%2,04 | TWD 19,55 | TWD 20,15 | TWD 19,55 | 563,33K |
| 2026-07-02 | TWD 19,60 | +%0,51 | TWD 19,50 | TWD 19,65 | TWD 19,45 | 166,90K |
| 2026-07-01 | TWD 19,50 | +%0,78 | TWD 19,30 | TWD 19,50 | TWD 19,30 | 111,83K |
| 2026-06-30 | TWD 19,35 | +%0,78 | TWD 19,25 | TWD 19,50 | TWD 19,20 | 108,00K |
| 2026-06-29 | TWD 19,20 | -%0,52 | TWD 19,15 | TWD 19,25 | TWD 19,15 | 96,51K |
| 2026-06-26 | TWD 19,30 | -%0,77 | TWD 19,45 | TWD 19,50 | TWD 19,25 | 127,12K |
| 2026-06-25 | TWD 19,45 | -%0,51 | TWD 19,45 | TWD 19,50 | TWD 19,35 | 63,12K |
| 2026-06-24 | TWD 19,55 | +%0,77 | TWD 19,30 | TWD 19,55 | TWD 19,20 | 181,30K |
| 2026-06-23 | TWD 19,40 | -%1,02 | TWD 19,50 | TWD 19,50 | TWD 19,35 | 124,00K |
| 2026-06-22 | TWD 19,60 | +%0,26 | TWD 19,40 | TWD 19,70 | TWD 19,35 | 136,16K |
| 2026-06-18 | TWD 19,55 | +%0,77 | TWD 19,70 | TWD 19,70 | TWD 19,45 | 93,37K |
| 2026-06-17 | TWD 19,40 | -%0,51 | TWD 19,50 | TWD 19,50 | TWD 19,40 | 264,36K |
| 2026-06-16 | TWD 19,50 | -%1,02 | TWD 19,60 | TWD 19,60 | TWD 19,45 | 74,33K |
| 2026-06-15 | TWD 19,70 | %0,00 | TWD 19,65 | TWD 19,70 | TWD 19,60 | 131,60K |
| 2026-06-12 | TWD 19,70 | +%1,03 | TWD 19,50 | TWD 19,80 | TWD 19,50 | 137,32K |
| 2026-06-11 | TWD 19,50 | +%0,78 | TWD 19,35 | TWD 19,50 | TWD 19,35 | 115,47K |
| 2026-06-10 | TWD 19,35 | -%1,78 | TWD 19,55 | TWD 19,60 | TWD 19,35 | 139,49K |
| 2026-06-09 | TWD 19,70 | +%0,25 | TWD 19,60 | TWD 19,75 | TWD 19,60 | 123,87K |
| 2026-06-08 | TWD 19,65 | +%0,51 | TWD 18,60 | TWD 19,65 | TWD 18,60 | 315,07K |
| 2026-06-05 | TWD 19,55 | +%0,51 | TWD 19,40 | TWD 19,55 | TWD 19,35 | 126,65K |
| 2026-06-04 | TWD 19,45 | -%0,26 | TWD 19,35 | TWD 19,50 | TWD 19,30 | 279,16K |
| 2026-06-03 | TWD 19,50 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,20 | 203,21K |
| 2026-06-02 | TWD 19,55 | -%0,51 | TWD 19,65 | TWD 19,70 | TWD 19,45 | 231,00K |
| 2026-06-01 | TWD 19,65 | +%0,77 | TWD 19,50 | TWD 19,90 | TWD 19,40 | 400,03K |
| 2026-05-29 | TWD 19,50 | +%0,78 | TWD 19,25 | TWD 19,65 | TWD 19,20 | 480,89K |
| 2026-05-28 | TWD 19,35 | %0,00 | TWD 19,35 | TWD 19,45 | TWD 19,30 | 130,60K |
| 2026-05-27 | TWD 19,35 | %0,00 | TWD 19,35 | TWD 19,45 | TWD 19,20 | 229,35K |