Hsin-Li Chemical Industrial Corp. 4303
TPEX · Tayvan · Proses Endüstrileri
TWD 33,20-0,15 (-%0,45)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 33,30 | -%0,15 | TWD 33,40 | TWD 33,40 | TWD 33,20 | 20,00K |
| 2026-10-01 | TWD 33,35 | -%0,30 | TWD 33,55 | TWD 34,10 | TWD 33,35 | 834,73K |
| 2026-09-30 | TWD 33,45 | +%0,15 | TWD 33,55 | TWD 33,60 | TWD 33,20 | 643,72K |
| 2026-09-29 | TWD 33,40 | -%1,91 | TWD 34,50 | TWD 34,50 | TWD 33,05 | 775,31K |
| 2026-09-24 | TWD 34,05 | -%1,73 | TWD 34,25 | TWD 34,45 | TWD 33,65 | 1,11M |
| 2026-09-23 | TWD 34,65 | %0,00 | TWD 34,65 | TWD 35,10 | TWD 34,45 | 404,24K |
| 2026-09-22 | TWD 34,65 | -%1,56 | TWD 35,10 | TWD 35,20 | TWD 34,65 | 548,80K |
| 2026-09-21 | TWD 35,20 | -%1,40 | TWD 35,75 | TWD 35,90 | TWD 35,20 | 454,36K |
| 2026-09-18 | TWD 35,70 | +%2,44 | TWD 35,10 | TWD 36,05 | TWD 35,05 | 772,20K |
| 2026-09-17 | TWD 34,85 | +%0,14 | TWD 34,90 | TWD 35,05 | TWD 34,75 | 439,80K |
| 2026-09-16 | TWD 34,80 | -%0,14 | TWD 34,90 | TWD 35,00 | TWD 34,70 | 306,81K |
| 2026-09-15 | TWD 34,85 | -%2,52 | TWD 35,25 | TWD 35,40 | TWD 34,85 | 415,20K |
| 2026-09-14 | TWD 35,75 | -%2,99 | TWD 36,30 | TWD 36,35 | TWD 35,75 | 383,37K |
| 2026-09-11 | TWD 36,85 | -%0,14 | TWD 36,45 | TWD 37,30 | TWD 36,15 | 924,61K |
| 2026-09-10 | TWD 36,90 | +%1,51 | TWD 36,50 | TWD 38,35 | TWD 36,50 | 1,83M |
| 2026-09-09 | TWD 36,35 | +%1,96 | TWD 36,00 | TWD 36,80 | TWD 35,05 | 972,40K |
| 2026-09-08 | TWD 35,65 | +%1,57 | TWD 35,20 | TWD 36,70 | TWD 35,20 | 1,10M |
| 2026-09-07 | TWD 35,10 | +%1,15 | TWD 34,80 | TWD 35,95 | TWD 34,25 | 938,40K |
| 2026-09-04 | TWD 34,70 | -%2,25 | TWD 35,60 | TWD 35,70 | TWD 34,45 | 829,95K |
| 2026-09-03 | TWD 35,50 | -%2,20 | TWD 36,30 | TWD 36,65 | TWD 35,50 | 1,12M |
| 2026-09-02 | TWD 36,30 | -%3,33 | TWD 37,70 | TWD 37,70 | TWD 36,20 | 1,19M |
| 2026-09-01 | TWD 37,55 | -%1,57 | TWD 37,80 | TWD 38,40 | TWD 37,40 | 1,25M |
| 2026-08-31 | TWD 38,15 | -%2,18 | TWD 38,50 | TWD 38,50 | TWD 37,20 | 1,53M |
| 2026-08-28 | TWD 39,00 | -%7,36 | TWD 43,95 | TWD 44,90 | TWD 39,00 | 6,43M |
| 2026-08-27 | TWD 42,10 | +%7,95 | TWD 39,45 | TWD 42,10 | TWD 38,70 | 2,99M |
| 2026-08-26 | TWD 39,00 | +%2,63 | TWD 38,07 | TWD 39,29 | TWD 37,86 | 5,56M |
| 2026-08-25 | TWD 38,00 | %0,00 | TWD 37,79 | TWD 38,57 | TWD 37,21 | 3,02M |
| 2026-08-24 | TWD 38,00 | +%3,91 | TWD 38,21 | TWD 38,93 | TWD 37,36 | 4,10M |
| 2026-08-21 | TWD 36,57 | +%2,40 | TWD 36,21 | TWD 36,71 | TWD 35,43 | 1,67M |
| 2026-08-20 | TWD 35,71 | +%3,31 | TWD 34,89 | TWD 36,07 | TWD 34,79 | 2,27M |
| 2026-08-19 | TWD 34,57 | +%0,83 | TWD 33,96 | TWD 35,14 | TWD 33,93 | 698,52K |
| 2026-08-18 | TWD 34,29 | -%0,93 | TWD 34,61 | TWD 34,71 | TWD 34,14 | 635,03K |
| 2026-08-17 | TWD 34,61 | +%2,76 | TWD 34,18 | TWD 34,71 | TWD 33,43 | 1,12M |
| 2026-08-14 | TWD 33,68 | -%0,95 | TWD 34,71 | TWD 34,86 | TWD 33,64 | 859,73K |
| 2026-08-13 | TWD 34,00 | +%1,28 | TWD 33,57 | TWD 34,64 | TWD 33,50 | 1,31M |
| 2026-08-12 | TWD 33,57 | +%5,38 | TWD 32,43 | TWD 34,07 | TWD 32,32 | 1,88M |
| 2026-08-11 | TWD 31,86 | -%0,89 | TWD 32,14 | TWD 32,36 | TWD 31,79 | 338,79K |
| 2026-08-10 | TWD 32,14 | -%0,11 | TWD 32,36 | TWD 32,64 | TWD 32,00 | 507,38K |
| 2026-08-07 | TWD 32,18 | -%0,33 | TWD 32,50 | TWD 32,57 | TWD 32,14 | 371,56K |
| 2026-08-06 | TWD 32,29 | +%2,84 | TWD 31,68 | TWD 32,50 | TWD 31,32 | 827,78K |
| 2026-08-05 | TWD 31,39 | +%0,11 | TWD 32,04 | TWD 32,21 | TWD 31,29 | 615,44K |
| 2026-08-04 | TWD 31,36 | +%4,28 | TWD 30,32 | TWD 31,36 | TWD 30,14 | 469,10K |
| 2026-08-03 | TWD 30,07 | +%1,81 | TWD 29,61 | TWD 30,07 | TWD 29,54 | 313,13K |
| 2026-07-31 | TWD 29,54 | +%4,42 | TWD 28,61 | TWD 29,68 | TWD 28,61 | 593,52K |
| 2026-07-30 | TWD 28,29 | -%1,98 | TWD 28,11 | TWD 29,04 | TWD 28,11 | 560,91K |
| 2026-07-29 | TWD 28,86 | -%2,65 | TWD 28,93 | TWD 30,57 | TWD 28,14 | 1,41M |
| 2026-07-28 | TWD 29,64 | -%5,03 | TWD 30,96 | TWD 30,96 | TWD 29,64 | 624,46K |
| 2026-07-27 | TWD 31,21 | +%1,51 | TWD 30,82 | TWD 31,39 | TWD 30,54 | 299,67K |
| 2026-07-24 | TWD 30,75 | -%1,49 | TWD 30,96 | TWD 31,25 | TWD 30,71 | 329,56K |
| 2026-07-23 | TWD 31,21 | -%0,79 | TWD 32,07 | TWD 32,07 | TWD 31,14 | 362,02K |
| 2026-07-22 | TWD 31,46 | +%0,46 | TWD 31,21 | TWD 31,75 | TWD 31,21 | 297,21K |
| 2026-07-21 | TWD 31,32 | +%4,40 | TWD 30,46 | TWD 31,57 | TWD 30,46 | 635,96K |
| 2026-07-20 | TWD 30,00 | -%0,71 | TWD 30,64 | TWD 30,89 | TWD 29,50 | 500,65K |
| 2026-07-17 | TWD 30,21 | -%4,51 | TWD 31,25 | TWD 31,36 | TWD 30,14 | 1,31M |
| 2026-07-16 | TWD 31,64 | -%2,85 | TWD 32,57 | TWD 32,61 | TWD 31,50 | 570,61K |
| 2026-07-15 | TWD 32,57 | +%2,47 | TWD 32,14 | TWD 32,57 | TWD 31,86 | 482,82K |
| 2026-07-14 | TWD 31,79 | -%2,41 | TWD 32,57 | TWD 32,57 | TWD 31,07 | 993,20K |
| 2026-07-13 | TWD 32,57 | %0,00 | TWD 32,61 | TWD 33,39 | TWD 32,50 | 663,91K |
| 2026-07-10 | TWD 32,57 | %0,00 | TWD 32,57 | TWD 32,57 | TWD 32,57 | 0 |
| 2026-07-09 | TWD 32,57 | +%0,11 | TWD 32,54 | TWD 32,93 | TWD 32,36 | 428,69K |
| 2026-07-08 | TWD 32,54 | -%0,65 | TWD 32,82 | TWD 33,00 | TWD 32,39 | 407,18K |
| 2026-07-07 | TWD 32,75 | -%2,86 | TWD 34,07 | TWD 34,07 | TWD 32,71 | 711,06K |
| 2026-07-06 | TWD 33,71 | -%1,36 | TWD 34,32 | TWD 34,64 | TWD 33,61 | 1,06M |
| 2026-07-03 | TWD 34,18 | +%5,05 | TWD 32,64 | TWD 35,64 | TWD 32,50 | 2,92M |
| 2026-07-02 | TWD 32,54 | %0,00 | TWD 32,68 | TWD 32,68 | TWD 32,36 | 507,08K |
| 2026-07-01 | TWD 32,54 | -%1,73 | TWD 33,32 | TWD 33,57 | TWD 32,54 | 460,75K |
| 2026-06-30 | TWD 33,11 | +%2,54 | TWD 32,75 | TWD 33,21 | TWD 32,61 | 736,53K |
| 2026-06-29 | TWD 32,29 | +%1,01 | TWD 32,11 | TWD 33,25 | TWD 32,11 | 657,16K |
| 2026-06-26 | TWD 31,96 | -%3,76 | TWD 33,39 | TWD 33,39 | TWD 31,89 | 1,16M |
| 2026-06-25 | TWD 33,21 | -%1,27 | TWD 33,68 | TWD 33,89 | TWD 33,21 | 523,94K |
| 2026-06-24 | TWD 33,64 | -%0,21 | TWD 33,71 | TWD 33,89 | TWD 33,32 | 509,04K |
| 2026-06-23 | TWD 33,71 | -%1,46 | TWD 34,46 | TWD 34,50 | TWD 33,54 | 657,16K |
| 2026-06-22 | TWD 34,21 | +%0,84 | TWD 34,39 | TWD 34,39 | TWD 33,93 | 480,76K |
| 2026-06-18 | TWD 33,93 | +%0,96 | TWD 33,71 | TWD 34,18 | TWD 33,68 | 582,82K |
| 2026-06-17 | TWD 33,61 | +%0,53 | TWD 33,71 | TWD 33,71 | TWD 33,29 | 410,34K |
| 2026-06-16 | TWD 33,43 | -%0,43 | TWD 33,86 | TWD 33,89 | TWD 33,36 | 396,62K |
| 2026-06-15 | TWD 33,57 | +%0,64 | TWD 33,61 | TWD 34,00 | TWD 33,57 | 562,41K |
| 2026-06-12 | TWD 33,36 | +%1,97 | TWD 33,25 | TWD 33,86 | TWD 33,25 | 551,65K |
| 2026-06-11 | TWD 32,71 | -%0,76 | TWD 32,86 | TWD 33,50 | TWD 32,32 | 734,73K |
| 2026-06-10 | TWD 32,96 | -%0,86 | TWD 33,04 | TWD 34,21 | TWD 32,96 | 1,02M |
| 2026-06-09 | TWD 33,25 | +%0,54 | TWD 33,14 | TWD 33,79 | TWD 33,11 | 534,82K |
| 2026-06-08 | TWD 33,07 | -%4,14 | TWD 31,07 | TWD 33,07 | TWD 31,07 | 1,17M |
| 2026-06-05 | TWD 34,50 | -%1,43 | TWD 34,64 | TWD 34,89 | TWD 34,29 | 644,21K |
| 2026-06-04 | TWD 35,00 | +%0,10 | TWD 35,04 | TWD 35,32 | TWD 34,50 | 766,78K |
| 2026-06-03 | TWD 34,96 | +%2,62 | TWD 34,14 | TWD 35,11 | TWD 34,14 | 1,31M |
| 2026-06-02 | TWD 34,07 | -%1,24 | TWD 34,86 | TWD 34,86 | TWD 33,82 | 891,90K |
| 2026-06-01 | TWD 34,50 | +%2,88 | TWD 33,71 | TWD 34,75 | TWD 33,54 | 1,02M |
| 2026-05-29 | TWD 33,54 | -%0,32 | TWD 33,71 | TWD 33,86 | TWD 33,50 | 998,59K |
| 2026-05-28 | TWD 33,64 | -%0,53 | TWD 33,86 | TWD 34,29 | TWD 33,25 | 922,99K |
| 2026-05-27 | TWD 33,82 | -%4,15 | TWD 35,32 | TWD 35,32 | TWD 33,79 | 1,48M |