Yem Chio Co., Ltd. 4306
TWSE · Tayvan · Proses Endüstrileri
TWD 14,450,00 (%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 14,45 | %0,00 | TWD 14,50 | TWD 14,55 | TWD 14,40 | 923,93K |
| 2026-10-01 | TWD 14,45 | -%1,70 | TWD 14,60 | TWD 14,70 | TWD 14,45 | 993,44K |
| 2026-09-30 | TWD 14,70 | +%0,34 | TWD 14,60 | TWD 14,75 | TWD 14,60 | 702,44K |
| 2026-09-29 | TWD 14,65 | +%1,03 | TWD 14,50 | TWD 14,80 | TWD 14,35 |
| 859,72K |
| 2026-09-24 | TWD 14,50 | -%0,68 | TWD 14,55 | TWD 14,55 | TWD 14,40 | 747,57K |
| 2026-09-23 | TWD 14,60 | %0,00 | TWD 14,75 | TWD 14,80 | TWD 14,60 | 398,24K |
| 2026-09-22 | TWD 14,60 | -%0,34 | TWD 14,80 | TWD 14,80 | TWD 14,55 | 628,69K |
| 2026-09-21 | TWD 14,65 | -%1,01 | TWD 14,70 | TWD 14,75 | TWD 14,60 | 459,04K |
| 2026-09-18 | TWD 14,80 | +%1,37 | TWD 14,75 | TWD 14,80 | TWD 14,55 | 916,80K |
| 2026-09-17 | TWD 14,60 | +%1,39 | TWD 14,40 | TWD 14,75 | TWD 14,40 | 911,45K |
| 2026-09-16 | TWD 14,40 | %0,00 | TWD 14,40 | TWD 14,55 | TWD 14,40 | 336,72K |
| 2026-09-15 | TWD 14,40 | -%1,71 | TWD 14,65 | TWD 14,65 | TWD 14,40 | 714,02K |
| 2026-09-14 | TWD 14,65 | -%0,34 | TWD 14,70 | TWD 14,70 | TWD 14,60 | 727,21K |
| 2026-09-11 | TWD 14,70 | -%1,34 | TWD 14,75 | TWD 14,90 | TWD 14,60 | 1,64M |
| 2026-09-10 | TWD 14,90 | -%1,97 | TWD 15,10 | TWD 15,15 | TWD 14,85 | 1,51M |
| 2026-09-09 | TWD 15,20 | +%0,66 | TWD 15,15 | TWD 15,20 | TWD 15,10 | 684,66K |
| 2026-09-08 | TWD 15,10 | +%0,67 | TWD 15,00 | TWD 15,25 | TWD 15,00 | 918,63K |
| 2026-09-07 | TWD 15,00 | -%1,64 | TWD 15,35 | TWD 15,35 | TWD 14,95 | 1,31M |
| 2026-09-04 | TWD 15,25 | %0,00 | TWD 15,35 | TWD 15,35 | TWD 15,05 | 912,34K |
| 2026-09-03 | TWD 15,25 | +%1,33 | TWD 15,05 | TWD 15,30 | TWD 15,05 | 1,71M |
| 2026-09-02 | TWD 15,05 | %0,00 | TWD 15,20 | TWD 15,20 | TWD 14,90 | 1,20M |
| 2026-09-01 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,15 | TWD 15,00 | 524,30K |
| 2026-08-31 | TWD 15,05 | %0,00 | TWD 15,10 | TWD 15,20 | TWD 14,95 | 739,76K |
| 2026-08-28 | TWD 15,05 | -%0,33 | TWD 15,10 | TWD 15,20 | TWD 15,05 | 590,27K |
| 2026-08-27 | TWD 15,10 | %0,00 | TWD 15,10 | TWD 15,25 | TWD 15,05 | 640,55K |
| 2026-08-26 | TWD 15,10 | -%0,33 | TWD 15,15 | TWD 15,15 | TWD 15,00 | 817,99K |
| 2026-08-25 | TWD 15,15 | -%0,33 | TWD 15,25 | TWD 15,25 | TWD 15,05 | 487,02K |
| 2026-08-24 | TWD 15,20 | -%0,65 | TWD 15,30 | TWD 15,45 | TWD 15,15 | 581,68K |
| 2026-08-21 | TWD 15,30 | -%0,33 | TWD 15,35 | TWD 15,35 | TWD 15,20 | 701,83K |
| 2026-08-20 | TWD 15,35 | +%0,33 | TWD 15,30 | TWD 15,40 | TWD 15,25 | 452,30K |
| 2026-08-19 | TWD 15,30 | -%0,97 | TWD 15,45 | TWD 15,50 | TWD 15,30 | 828,81K |
| 2026-08-18 | TWD 15,45 | -%1,59 | TWD 15,60 | TWD 15,70 | TWD 15,30 | 1,19M |
| 2026-08-17 | TWD 15,70 | +%1,29 | TWD 15,30 | TWD 15,80 | TWD 15,15 | 2,44M |
| 2026-08-14 | TWD 15,50 | +%6,90 | TWD 14,90 | TWD 15,55 | TWD 14,90 | 4,97M |
| 2026-08-13 | TWD 14,50 | %0,00 | TWD 14,65 | TWD 14,65 | TWD 14,50 | 540,03K |
| 2026-08-12 | TWD 14,50 | +%1,40 | TWD 14,45 | TWD 14,55 | TWD 14,40 | 765,07K |
| 2026-08-11 | TWD 14,30 | -%0,69 | TWD 14,35 | TWD 14,40 | TWD 14,20 | 534,62K |
| 2026-08-10 | TWD 14,40 | -%0,35 | TWD 14,45 | TWD 14,45 | TWD 14,20 | 728,39K |
| 2026-08-07 | TWD 14,45 | %0,00 | TWD 14,50 | TWD 14,55 | TWD 14,40 | 403,96K |
| 2026-08-06 | TWD 14,45 | +%1,76 | TWD 14,10 | TWD 14,55 | TWD 14,10 | 713,36K |
| 2026-08-05 | TWD 14,20 | +%1,07 | TWD 14,15 | TWD 14,25 | TWD 14,15 | 560,55K |
| 2026-08-04 | TWD 14,05 | -%0,71 | TWD 14,05 | TWD 14,15 | TWD 14,00 | 648,25K |
| 2026-08-03 | TWD 14,15 | -%1,39 | TWD 14,25 | TWD 14,25 | TWD 14,05 | 520,06K |
| 2026-07-31 | TWD 14,35 | +%2,14 | TWD 14,45 | TWD 14,60 | TWD 14,20 | 1,54M |
| 2026-07-30 | TWD 14,05 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 14,05 | 781,00K |
| 2026-07-29 | TWD 14,05 | -%1,06 | TWD 14,20 | TWD 14,35 | TWD 13,80 | 1,92M |
| 2026-07-28 | TWD 14,20 | -%1,73 | TWD 14,25 | TWD 14,35 | TWD 14,05 | 1,27M |
| 2026-07-27 | TWD 14,45 | -%1,03 | TWD 14,70 | TWD 14,70 | TWD 14,40 | 488,56K |
| 2026-07-24 | TWD 14,60 | -%0,68 | TWD 14,55 | TWD 14,70 | TWD 14,55 | 743,00K |
| 2026-07-23 | TWD 14,70 | +%1,03 | TWD 14,60 | TWD 14,75 | TWD 14,55 | 818,44K |
| 2026-07-22 | TWD 14,55 | %0,00 | TWD 14,60 | TWD 14,70 | TWD 14,50 | 957,71K |
| 2026-07-21 | TWD 14,55 | +%1,39 | TWD 14,30 | TWD 14,65 | TWD 14,30 | 687,27K |
| 2026-07-20 | TWD 14,35 | -%2,71 | TWD 14,75 | TWD 14,85 | TWD 14,35 | 1,50M |
| 2026-07-17 | TWD 14,75 | -%2,96 | TWD 15,05 | TWD 15,05 | TWD 14,60 | 1,61M |
| 2026-07-16 | TWD 15,20 | +%2,01 | TWD 14,85 | TWD 15,35 | TWD 14,70 | 1,28M |
| 2026-07-15 | TWD 14,90 | +%2,41 | TWD 14,60 | TWD 14,90 | TWD 14,45 | 2,25M |
| 2026-07-14 | TWD 14,55 | -%1,36 | TWD 14,45 | TWD 14,80 | TWD 14,40 | 2,14M |
| 2026-07-13 | TWD 14,75 | -%4,84 | TWD 15,00 | TWD 15,10 | TWD 14,70 | 1,77M |
| 2026-07-10 | TWD 15,50 | %0,00 | TWD 15,50 | TWD 15,50 | TWD 15,50 | 0 |
| 2026-07-09 | TWD 15,50 | -%2,82 | TWD 15,95 | TWD 15,95 | TWD 15,45 | 2,75M |
| 2026-07-08 | TWD 15,95 | -%1,24 | TWD 16,10 | TWD 16,30 | TWD 15,90 | 1,51M |
| 2026-07-07 | TWD 16,15 | -%1,82 | TWD 16,45 | TWD 16,50 | TWD 16,10 | 1,71M |
| 2026-07-06 | TWD 16,45 | -%0,60 | TWD 16,70 | TWD 16,85 | TWD 16,45 | 2,41M |
| 2026-07-03 | TWD 16,55 | +%1,22 | TWD 16,45 | TWD 16,60 | TWD 16,35 | 3,13M |
| 2026-07-02 | TWD 16,35 | +%2,83 | TWD 15,85 | TWD 16,50 | TWD 15,85 | 2,97M |
| 2026-07-01 | TWD 15,90 | %0,00 | TWD 15,95 | TWD 16,20 | TWD 15,80 | 1,53M |
| 2026-06-30 | TWD 15,90 | %0,00 | TWD 15,90 | TWD 16,00 | TWD 15,70 | 1,55M |
| 2026-06-29 | TWD 15,90 | %0,00 | TWD 15,90 | TWD 16,05 | TWD 15,75 | 1,37M |
| 2026-06-26 | TWD 15,90 | %0,00 | TWD 15,85 | TWD 16,10 | TWD 15,70 | 2,41M |
| 2026-06-25 | TWD 15,90 | -%0,31 | TWD 16,00 | TWD 16,15 | TWD 15,85 | 2,19M |
| 2026-06-24 | TWD 15,95 | -%0,93 | TWD 16,00 | TWD 16,15 | TWD 15,85 | 1,56M |
| 2026-06-23 | TWD 16,10 | -%0,62 | TWD 16,20 | TWD 16,30 | TWD 15,90 | 1,57M |
| 2026-06-22 | TWD 16,20 | +%2,21 | TWD 15,85 | TWD 16,20 | TWD 15,80 | 2,51M |
| 2026-06-18 | TWD 15,85 | -%0,63 | TWD 15,95 | TWD 16,00 | TWD 15,70 | 2,36M |
| 2026-06-17 | TWD 15,95 | %0,00 | TWD 16,05 | TWD 16,30 | TWD 15,80 | 2,29M |
| 2026-06-16 | TWD 15,95 | -%1,24 | TWD 16,30 | TWD 16,40 | TWD 15,90 | 2,81M |
| 2026-06-15 | TWD 16,15 | +%0,31 | TWD 16,45 | TWD 16,50 | TWD 16,05 | 3,88M |
| 2026-06-12 | TWD 16,10 | +%1,58 | TWD 16,00 | TWD 16,35 | TWD 15,90 | 5,90M |
| 2026-06-11 | TWD 15,85 | +%3,59 | TWD 15,45 | TWD 16,00 | TWD 15,30 | 6,42M |
| 2026-06-10 | TWD 15,30 | +%1,32 | TWD 15,10 | TWD 15,55 | TWD 15,10 | 2,65M |
| 2026-06-09 | TWD 15,10 | +%1,00 | TWD 15,00 | TWD 15,35 | TWD 15,00 | 2,61M |
| 2026-06-08 | TWD 14,95 | %0,00 | TWD 14,50 | TWD 15,10 | TWD 14,25 | 2,34M |
| 2026-06-05 | TWD 14,95 | -%0,33 | TWD 15,15 | TWD 15,15 | TWD 14,70 | 2,09M |
| 2026-06-04 | TWD 15,00 | +%0,33 | TWD 15,00 | TWD 15,15 | TWD 14,80 | 3,58M |
| 2026-06-03 | TWD 14,95 | +%3,46 | TWD 14,60 | TWD 15,00 | TWD 14,40 | 5,01M |
| 2026-06-02 | TWD 14,45 | +%1,40 | TWD 14,30 | TWD 14,55 | TWD 14,20 | 2,39M |
| 2026-06-01 | TWD 14,25 | +%1,42 | TWD 14,15 | TWD 14,50 | TWD 14,15 | 2,83M |
| 2026-05-29 | TWD 14,05 | +%1,44 | TWD 13,80 | TWD 14,10 | TWD 13,80 | 2,28M |
| 2026-05-28 | TWD 13,85 | +%0,36 | TWD 13,85 | TWD 13,85 | TWD 13,65 | 1,07M |
| 2026-05-27 | TWD 13,80 | +%1,10 | TWD 13,70 | TWD 13,85 | TWD 13,65 | 1,29M |