King House Co., Ltd. 4419
TPEX · Tayvan · Tüketici Hizmetleri
TWD 49,95-0,25 (-%0,50)
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 50,20 | %0,00 | TWD 50,20 | TWD 50,20 | TWD 50,20 | 0 |
| 2026-09-30 | TWD 50,20 | +%2,45 | TWD 49,00 | TWD 50,20 | TWD 49,00 | 477,13K |
| 2026-09-29 | TWD 49,00 | +%4,26 | TWD 47,00 | TWD 49,00 | TWD 46,95 | 77,02K |
| 2026-09-24 | TWD 47,00 | +%0,64 | TWD 47,75 | TWD 47,75 | TWD 46,20 | 11,30K |
| 2026-09-23 | TWD 46,70 | +%1,97 | TWD 46,00 | TWD 46,70 | TWD 45,20 | 38,00K |
| 2026-09-22 | TWD 45,80 | -%3,68 | TWD 47,50 | TWD 47,50 | TWD 45,80 | 26,00K |
| 2026-09-21 | TWD 47,55 | +%3,48 | TWD 47,55 | TWD 47,55 | TWD 47,35 | 3,00K |
| 2026-09-18 | TWD 45,95 | +%0,66 | TWD 45,65 | TWD 46,80 | TWD 44,70 | 33,00K |
| 2026-09-17 | TWD 45,65 | -%1,40 | TWD 46,15 | TWD 46,15 | TWD 45,60 | 4,20K |
| 2026-09-16 | TWD 46,30 | -%0,64 | TWD 46,30 | TWD 46,30 | TWD 46,30 | 1,00K |
| 2026-09-15 | TWD 46,60 | +%3,33 | TWD 45,20 | TWD 46,70 | TWD 45,10 | 15,00K |
| 2026-09-14 | TWD 45,10 | -%0,44 | TWD 45,30 | TWD 45,30 | TWD 45,10 | 12,00K |
| 2026-09-11 | TWD 45,30 | %0,00 | TWD 45,30 | TWD 45,30 | TWD 45,30 | 0 |
| 2026-09-10 | TWD 45,30 | %0,00 | TWD 45,30 | TWD 45,30 | TWD 45,30 | 0 |
| 2026-09-09 | TWD 45,30 | -%1,41 | TWD 45,70 | TWD 45,70 | TWD 45,00 | 47,00K |
| 2026-09-08 | TWD 45,95 | -%2,44 | TWD 46,15 | TWD 46,15 | TWD 45,95 | 14,00K |
| 2026-09-07 | TWD 47,10 | -%2,59 | TWD 47,95 | TWD 47,95 | TWD 46,95 | 3,00K |
| 2026-09-04 | TWD 48,35 | +%3,42 | TWD 48,35 | TWD 48,35 | TWD 48,35 | 1,00K |
| 2026-09-03 | TWD 46,75 | +%2,63 | TWD 47,10 | TWD 47,10 | TWD 45,20 | 9,00K |
| 2026-09-02 | TWD 45,55 | -%0,44 | TWD 45,55 | TWD 45,55 | TWD 45,45 | 7,00K |
| 2026-09-01 | TWD 45,75 | +%0,11 | TWD 45,75 | TWD 45,75 | TWD 45,70 | 3,00K |
| 2026-08-31 | TWD 45,70 | -%0,87 | TWD 46,10 | TWD 46,10 | TWD 45,65 | 41,00K |
| 2026-08-28 | TWD 46,10 | %0,00 | TWD 46,15 | TWD 46,20 | TWD 46,00 | 10,01K |
| 2026-08-27 | TWD 46,10 | -%0,43 | TWD 46,25 | TWD 46,30 | TWD 46,00 | 24,00K |
| 2026-08-26 | TWD 46,30 | %0,00 | TWD 46,25 | TWD 46,30 | TWD 46,25 | 3,00K |
| 2026-08-25 | TWD 46,30 | +%0,22 | TWD 46,25 | TWD 46,30 | TWD 46,20 | 10,00K |
| 2026-08-24 | TWD 46,20 | -%0,11 | TWD 46,20 | TWD 46,50 | TWD 46,20 | 7,01K |
| 2026-08-21 | TWD 46,25 | -%1,28 | TWD 46,35 | TWD 46,35 | TWD 46,25 | 4,00K |
| 2026-08-20 | TWD 46,85 | +%1,30 | TWD 46,25 | TWD 46,85 | TWD 46,25 | 2,00K |
| 2026-08-19 | TWD 46,25 | -%2,63 | TWD 46,30 | TWD 46,30 | TWD 46,25 | 2,80K |
| 2026-08-18 | TWD 47,50 | +%3,15 | TWD 48,90 | TWD 48,90 | TWD 47,15 | 5,00K |
| 2026-08-17 | TWD 46,05 | -%0,97 | TWD 45,80 | TWD 46,10 | TWD 45,80 | 10,16K |
| 2026-08-14 | TWD 46,50 | -%0,75 | TWD 46,20 | TWD 46,50 | TWD 46,20 | 4,00K |
| 2026-08-13 | TWD 46,85 | -%1,37 | TWD 46,85 | TWD 46,85 | TWD 46,85 | 3,00K |
| 2026-08-12 | TWD 47,50 | +%1,93 | TWD 46,80 | TWD 47,50 | TWD 45,80 | 12,00K |
| 2026-08-11 | TWD 46,60 | +%0,98 | TWD 46,15 | TWD 46,60 | TWD 46,00 | 9,00K |
| 2026-08-10 | TWD 46,15 | +%1,10 | TWD 45,80 | TWD 46,15 | TWD 45,80 | 3,00K |
| 2026-08-07 | TWD 45,65 | +%1,00 | TWD 45,50 | TWD 45,65 | TWD 45,50 | 3,00K |
| 2026-08-06 | TWD 45,20 | -%0,55 | TWD 45,10 | TWD 45,20 | TWD 45,10 | 2,00K |
| 2026-08-05 | TWD 45,45 | +%0,55 | TWD 45,25 | TWD 45,45 | TWD 45,25 | 5,00K |
| 2026-08-04 | TWD 45,20 | %0,00 | TWD 45,20 | TWD 45,20 | TWD 45,20 | 3,00K |
| 2026-08-03 | TWD 45,20 | %0,00 | TWD 45,20 | TWD 45,20 | TWD 45,15 | 4,04K |
| 2026-07-31 | TWD 45,20 | +%0,44 | TWD 45,20 | TWD 45,20 | TWD 45,20 | 1,20K |
| 2026-07-30 | TWD 45,00 | %0,00 | TWD 45,05 | TWD 45,05 | TWD 45,00 | 2,00K |
| 2026-07-29 | TWD 45,00 | -%0,22 | TWD 45,20 | TWD 45,20 | TWD 45,00 | 5,08K |
| 2026-07-28 | TWD 45,10 | -%0,11 | TWD 45,10 | TWD 45,10 | TWD 45,10 | 2,00K |
| 2026-07-27 | TWD 45,15 | %0,00 | TWD 45,10 | TWD 45,15 | TWD 45,10 | 3,20K |
| 2026-07-24 | TWD 45,15 | %0,00 | TWD 45,15 | TWD 45,15 | TWD 45,15 | 1,00K |
| 2026-07-23 | TWD 45,15 | -%1,42 | TWD 45,00 | TWD 45,15 | TWD 45,00 | 2,00K |
| 2026-07-22 | TWD 45,80 | -%1,61 | TWD 45,25 | TWD 45,80 | TWD 45,25 | 2,00K |
| 2026-07-21 | TWD 46,55 | +%1,75 | TWD 46,55 | TWD 46,55 | TWD 46,55 | 1,11K |
| 2026-07-20 | TWD 45,75 | -%2,45 | TWD 46,65 | TWD 46,65 | TWD 45,00 | 4,00K |
| 2026-07-17 | TWD 46,90 | +%1,08 | TWD 46,90 | TWD 46,90 | TWD 46,90 | 1,00K |
| 2026-07-16 | TWD 46,40 | -%0,11 | TWD 45,20 | TWD 46,40 | TWD 45,20 | 2,00K |
| 2026-07-15 | TWD 46,45 | +%0,43 | TWD 46,95 | TWD 46,95 | TWD 45,10 | 3,00K |
| 2026-07-14 | TWD 46,25 | %0,00 | TWD 46,25 | TWD 46,25 | TWD 45,25 | 3,00K |
| 2026-07-13 | TWD 46,25 | +%0,65 | TWD 46,25 | TWD 46,25 | TWD 46,25 | 1,00K |
| 2026-07-10 | TWD 45,95 | %0,00 | TWD 45,95 | TWD 45,95 | TWD 45,95 | 0 |
| 2026-07-09 | TWD 45,95 | -%2,13 | TWD 45,55 | TWD 45,95 | TWD 45,20 | 6,00K |
| 2026-07-08 | TWD 46,95 | %0,00 | TWD 46,95 | TWD 46,95 | TWD 46,95 | 1,00K |
| 2026-07-07 | TWD 46,95 | -%0,63 | TWD 48,90 | TWD 48,90 | TWD 46,10 | 4,00K |
| 2026-07-06 | TWD 47,25 | +%0,43 | TWD 47,25 | TWD 47,25 | TWD 47,25 | 1,00K |
| 2026-07-03 | TWD 47,05 | +%0,43 | TWD 46,90 | TWD 47,05 | TWD 45,50 | 13,00K |
| 2026-07-02 | TWD 46,85 | +%1,41 | TWD 47,80 | TWD 47,80 | TWD 45,30 | 4,00K |
| 2026-07-01 | TWD 46,20 | -%7,60 | TWD 49,00 | TWD 49,00 | TWD 46,20 | 15,00K |
| 2026-06-30 | TWD 50,00 | -%0,60 | TWD 49,75 | TWD 50,10 | TWD 49,00 | 604,24K |
| 2026-06-29 | TWD 50,30 | %0,00 | TWD 51,60 | TWD 51,60 | TWD 49,05 | 22,39K |
| 2026-06-26 | TWD 50,30 | -%0,59 | TWD 50,60 | TWD 50,70 | TWD 49,55 | 44,37K |
| 2026-06-25 | TWD 50,60 | +%5,53 | TWD 48,80 | TWD 50,60 | TWD 48,80 | 48,10K |
| 2026-06-24 | TWD 47,95 | +%3,23 | TWD 45,65 | TWD 47,95 | TWD 45,40 | 14,00K |
| 2026-06-23 | TWD 46,45 | +%1,31 | TWD 45,70 | TWD 46,45 | TWD 45,05 | 26,80K |
| 2026-06-22 | TWD 45,85 | -%0,76 | TWD 45,60 | TWD 46,15 | TWD 45,50 | 31,05K |
| 2026-06-18 | TWD 46,20 | +%0,65 | TWD 46,70 | TWD 46,70 | TWD 45,50 | 22,44K |
| 2026-06-17 | TWD 45,90 | +%0,77 | TWD 46,35 | TWD 46,35 | TWD 45,35 | 23,17K |
| 2026-06-16 | TWD 45,55 | -%0,76 | TWD 45,50 | TWD 45,55 | TWD 45,10 | 13,00K |
| 2026-06-15 | TWD 45,90 | -%1,08 | TWD 46,20 | TWD 46,20 | TWD 45,10 | 97,00K |
| 2026-06-12 | TWD 46,40 | +%1,87 | TWD 45,70 | TWD 47,05 | TWD 45,70 | 20,00K |
| 2026-06-11 | TWD 45,55 | +%0,11 | TWD 45,60 | TWD 45,60 | TWD 45,50 | 12,96K |
| 2026-06-10 | TWD 45,50 | -%0,44 | TWD 45,70 | TWD 45,90 | TWD 45,05 | 53,00K |
| 2026-06-09 | TWD 45,70 | +%0,22 | TWD 45,60 | TWD 45,70 | TWD 45,45 | 42,10K |
| 2026-06-08 | TWD 45,60 | %0,00 | TWD 45,30 | TWD 45,60 | TWD 45,30 | 20,00K |
| 2026-06-05 | TWD 45,60 | +%0,11 | TWD 45,60 | TWD 45,60 | TWD 45,55 | 3,24K |
| 2026-06-04 | TWD 45,55 | -%0,11 | TWD 46,80 | TWD 46,80 | TWD 45,50 | 17,00K |
| 2026-06-03 | TWD 45,60 | -%1,94 | TWD 46,20 | TWD 46,20 | TWD 45,50 | 69,00K |
| 2026-06-02 | TWD 46,50 | -%0,64 | TWD 46,55 | TWD 46,80 | TWD 46,35 | 14,00K |
| 2026-06-01 | TWD 46,80 | +%1,52 | TWD 46,10 | TWD 46,80 | TWD 45,80 | 70,00K |
| 2026-05-29 | TWD 46,10 | +%0,11 | TWD 46,10 | TWD 46,10 | TWD 46,05 | 6,48K |
| 2026-05-28 | TWD 46,05 | +%1,66 | TWD 45,50 | TWD 46,50 | TWD 45,50 | 20,20K |
| 2026-05-27 | TWD 45,30 | +%0,11 | TWD 45,90 | TWD 45,90 | TWD 45,25 | 7,20K |
| 2026-05-26 | TWD 45,25 | %0,00 | TWD 45,50 | TWD 45,65 | TWD 45,25 | 16,00K |