Hakers Enterprise Co., Ltd. 4432
TPEX · Tayvan · Dayanıksız Tüketim Malları
TWD 15,55+0,20 (+%1,30)
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 15,55 | +%1,30 | TWD 15,45 | TWD 15,60 | TWD 15,25 | 21,00K |
| 2026-10-01 | TWD 15,35 | -%0,32 | TWD 15,45 | TWD 15,45 | TWD 15,35 | 5,00K |
| 2026-09-30 | TWD 15,40 | %0,00 | TWD 15,30 | TWD 15,45 | TWD 15,25 | 30,00K |
| 2026-09-29 | TWD 15,40 | -%0,65 | TWD 15,50 | TWD 15,55 | TWD 15,25 | 31,00K |
| 2026-09-24 | TWD 15,50 | -%0,32 | TWD 15,55 | TWD 15,55 | TWD 15,30 | 20,00K |
| 2026-09-23 | TWD 15,55 | %0,00 | TWD 15,40 | TWD 15,60 | TWD 15,30 | 54,00K |
| 2026-09-22 | TWD 15,55 | +%0,32 | TWD 15,50 | TWD 15,60 | TWD 15,40 | 30,00K |
| 2026-09-21 | TWD 15,50 | -%0,64 | TWD 15,50 | TWD 15,60 | TWD 15,35 | 47,05K |
| 2026-09-18 | TWD 15,60 | %0,00 | TWD 15,50 | TWD 15,60 | TWD 15,45 | 7,00K |
| 2026-09-17 | TWD 15,60 | -%0,32 | TWD 15,70 | TWD 15,70 | TWD 15,60 | 17,01K |
| 2026-09-16 | TWD 15,65 | -%0,63 | TWD 15,40 | TWD 15,65 | TWD 15,40 | 22,00K |
| 2026-09-15 | TWD 15,75 | +%1,29 | TWD 15,80 | TWD 15,80 | TWD 15,50 | 20,05K |
| 2026-09-14 | TWD 15,55 | +%0,97 | TWD 15,40 | TWD 15,60 | TWD 15,35 | 10,00K |
| 2026-09-11 | TWD 15,40 | -%1,60 | TWD 15,75 | TWD 15,75 | TWD 15,35 | 26,00K |
| 2026-09-10 | TWD 15,65 | +%0,97 | TWD 15,50 | TWD 15,70 | TWD 15,35 | 27,00K |
| 2026-09-09 | TWD 15,50 | -%0,96 | TWD 15,60 | TWD 15,60 | TWD 15,45 | 23,00K |
| 2026-09-08 | TWD 15,65 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,50 | 21,05K |
| 2026-09-07 | TWD 15,65 | -%1,57 | TWD 15,70 | TWD 15,70 | TWD 15,60 | 18,03K |
| 2026-09-04 | TWD 15,90 | +%1,92 | TWD 15,90 | TWD 15,90 | TWD 15,55 | 12,00K |
| 2026-09-03 | TWD 15,60 | -%1,58 | TWD 15,85 | TWD 15,85 | TWD 15,60 | 5,00K |
| 2026-09-02 | TWD 15,85 | +%0,32 | TWD 15,65 | TWD 15,85 | TWD 15,55 | 27,00K |
| 2026-09-01 | TWD 15,80 | +%0,32 | TWD 15,75 | TWD 15,90 | TWD 15,75 | 11,20K |
| 2026-08-31 | TWD 15,75 | +%0,32 | TWD 15,75 | TWD 15,75 | TWD 15,65 | 11,00K |
| 2026-08-28 | TWD 15,70 | %0,00 | TWD 15,75 | TWD 15,80 | TWD 15,65 | 17,10K |
| 2026-08-27 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,85 | TWD 15,65 | 37,00K |
| 2026-08-26 | TWD 15,70 | +%0,32 | TWD 15,65 | TWD 15,70 | TWD 15,60 | 10,01K |
| 2026-08-25 | TWD 15,65 | -%0,32 | TWD 15,70 | TWD 15,70 | TWD 15,65 | 19,00K |
| 2026-08-24 | TWD 15,70 | -%0,95 | TWD 15,85 | TWD 15,95 | TWD 15,70 | 18,00K |
| 2026-08-21 | TWD 15,85 | +%0,96 | TWD 15,85 | TWD 15,95 | TWD 15,70 | 17,05K |
| 2026-08-20 | TWD 15,70 | +%0,64 | TWD 15,75 | TWD 16,00 | TWD 15,70 | 7,22K |
| 2026-08-19 | TWD 15,60 | -%3,11 | TWD 15,90 | TWD 15,90 | TWD 15,55 | 42,00K |
| 2026-08-18 | TWD 16,10 | -%0,31 | TWD 15,90 | TWD 16,15 | TWD 15,80 | 76,05K |
| 2026-08-17 | TWD 16,15 | -%2,42 | TWD 16,25 | TWD 16,30 | TWD 16,05 | 31,07K |
| 2026-08-14 | TWD 16,55 | +%0,91 | TWD 16,50 | TWD 16,60 | TWD 16,40 | 54,01K |
| 2026-08-13 | TWD 16,40 | -%0,61 | TWD 16,35 | TWD 16,75 | TWD 16,35 | 69,01K |
| 2026-08-12 | TWD 16,50 | +%3,13 | TWD 16,25 | TWD 16,85 | TWD 16,25 | 46,00K |
| 2026-08-11 | TWD 16,00 | -%0,62 | TWD 16,15 | TWD 16,15 | TWD 16,00 | 11,00K |
| 2026-08-10 | TWD 16,10 | +%0,94 | TWD 16,15 | TWD 16,35 | TWD 16,10 | 24,00K |
| 2026-08-07 | TWD 15,95 | -%0,62 | TWD 16,05 | TWD 16,05 | TWD 15,85 | 19,00K |
| 2026-08-06 | TWD 16,05 | -%1,23 | TWD 16,25 | TWD 16,25 | TWD 16,00 | 33,00K |
| 2026-08-05 | TWD 16,25 | +%0,93 | TWD 16,15 | TWD 16,50 | TWD 16,10 | 20,00K |
| 2026-08-04 | TWD 16,10 | +%3,21 | TWD 16,20 | TWD 16,50 | TWD 16,10 | 22,00K |
| 2026-08-03 | TWD 15,60 | +%0,65 | TWD 15,35 | TWD 15,60 | TWD 15,35 | 13,00K |
| 2026-07-31 | TWD 15,50 | +%0,32 | TWD 15,60 | TWD 15,65 | TWD 15,50 | 28,00K |
| 2026-07-30 | TWD 15,45 | +%0,32 | TWD 15,50 | TWD 15,80 | TWD 15,40 | 21,00K |
| 2026-07-29 | TWD 15,40 | -%1,28 | TWD 15,50 | TWD 15,60 | TWD 15,40 | 24,00K |
| 2026-07-28 | TWD 15,60 | -%2,19 | TWD 15,70 | TWD 15,75 | TWD 15,50 | 31,00K |
| 2026-07-27 | TWD 15,95 | -%0,31 | TWD 15,95 | TWD 16,20 | TWD 15,95 | 23,00K |
| 2026-07-24 | TWD 16,00 | +%1,27 | TWD 15,80 | TWD 16,00 | TWD 15,80 | 25,00K |
| 2026-07-23 | TWD 15,80 | -%1,25 | TWD 16,10 | TWD 16,10 | TWD 15,65 | 24,01K |
| 2026-07-22 | TWD 16,00 | +%0,63 | TWD 16,30 | TWD 16,30 | TWD 15,90 | 5,00K |
| 2026-07-21 | TWD 15,90 | -%0,31 | TWD 16,05 | TWD 16,10 | TWD 15,80 | 35,01K |
| 2026-07-20 | TWD 15,95 | -%1,24 | TWD 16,40 | TWD 16,40 | TWD 15,70 | 42,00K |
| 2026-07-17 | TWD 16,15 | -%1,82 | TWD 16,15 | TWD 16,25 | TWD 15,75 | 81,00K |
| 2026-07-16 | TWD 16,45 | +%0,30 | TWD 16,60 | TWD 16,60 | TWD 16,45 | 7,00K |
| 2026-07-15 | TWD 16,40 | %0,00 | TWD 16,60 | TWD 16,60 | TWD 16,35 | 9,00K |
| 2026-07-14 | TWD 16,40 | -%0,61 | TWD 16,30 | TWD 16,40 | TWD 16,05 | 23,01K |
| 2026-07-13 | TWD 16,50 | +%1,23 | TWD 16,55 | TWD 16,60 | TWD 16,20 | 20,51K |
| 2026-07-10 | TWD 16,30 | %0,00 | TWD 16,30 | TWD 16,30 | TWD 16,30 | 0 |
| 2026-07-09 | TWD 16,30 | -%2,10 | TWD 16,70 | TWD 16,70 | TWD 16,20 | 26,00K |
| 2026-07-08 | TWD 16,65 | +%0,91 | TWD 16,60 | TWD 16,65 | TWD 16,40 | 21,10K |
| 2026-07-07 | TWD 16,50 | -%0,60 | TWD 16,80 | TWD 16,80 | TWD 16,40 | 46,00K |
| 2026-07-06 | TWD 16,60 | -%0,60 | TWD 16,80 | TWD 16,80 | TWD 16,50 | 41,00K |
| 2026-07-03 | TWD 16,70 | +%3,73 | TWD 16,00 | TWD 17,00 | TWD 16,00 | 63,00K |
| 2026-07-02 | TWD 16,10 | +%4,21 | TWD 15,55 | TWD 16,20 | TWD 15,55 | 41,11K |
| 2026-07-01 | TWD 15,45 | +%0,32 | TWD 15,50 | TWD 15,55 | TWD 15,40 | 14,09K |
| 2026-06-30 | TWD 15,40 | +%0,33 | TWD 15,50 | TWD 15,50 | TWD 15,35 | 30,01K |
| 2026-06-29 | TWD 15,35 | -%0,32 | TWD 15,70 | TWD 15,70 | TWD 15,35 | 23,05K |
| 2026-06-26 | TWD 15,40 | -%2,84 | TWD 15,60 | TWD 15,60 | TWD 15,05 | 145,00K |
| 2026-06-25 | TWD 15,85 | +%0,32 | TWD 15,85 | TWD 15,90 | TWD 15,80 | 16,00K |
| 2026-06-24 | TWD 15,80 | %0,00 | TWD 16,00 | TWD 16,30 | TWD 15,80 | 23,00K |
| 2026-06-23 | TWD 15,80 | -%2,17 | TWD 16,15 | TWD 16,15 | TWD 15,80 | 55,07K |
| 2026-06-22 | TWD 16,15 | -%0,62 | TWD 16,30 | TWD 16,30 | TWD 16,10 | 59,54K |
| 2026-06-18 | TWD 16,25 | -%1,52 | TWD 16,25 | TWD 16,50 | TWD 16,15 | 8,11K |
| 2026-06-17 | TWD 16,50 | +%0,61 | TWD 16,40 | TWD 16,50 | TWD 16,25 | 5,00K |
| 2026-06-16 | TWD 16,40 | +%0,61 | TWD 16,30 | TWD 16,50 | TWD 16,15 | 9,25K |
| 2026-06-15 | TWD 16,30 | -%0,61 | TWD 16,40 | TWD 16,55 | TWD 16,30 | 52,00K |
| 2026-06-12 | TWD 16,40 | +%0,31 | TWD 16,85 | TWD 16,85 | TWD 16,40 | 26,00K |
| 2026-06-11 | TWD 16,35 | %0,00 | TWD 16,35 | TWD 16,40 | TWD 16,25 | 10,00K |
| 2026-06-10 | TWD 16,35 | -%1,21 | TWD 16,75 | TWD 16,75 | TWD 16,30 | 44,10K |
| 2026-06-09 | TWD 16,55 | +%0,61 | TWD 16,50 | TWD 16,70 | TWD 16,40 | 21,10K |
| 2026-06-08 | TWD 16,45 | -%0,30 | TWD 16,40 | TWD 16,70 | TWD 16,00 | 81,10K |
| 2026-06-05 | TWD 16,50 | -%3,23 | TWD 17,00 | TWD 17,00 | TWD 16,50 | 124,11K |
| 2026-06-04 | TWD 17,05 | -%0,29 | TWD 17,10 | TWD 17,10 | TWD 17,00 | 23,05K |
| 2026-06-03 | TWD 17,10 | -%0,87 | TWD 17,40 | TWD 17,40 | TWD 17,05 | 59,11K |
| 2026-06-02 | TWD 17,25 | -%0,58 | TWD 17,65 | TWD 17,65 | TWD 17,00 | 149,25K |
| 2026-06-01 | TWD 17,35 | +%1,76 | TWD 17,05 | TWD 17,95 | TWD 17,05 | 165,28K |
| 2026-05-29 | TWD 17,05 | +%2,71 | TWD 16,60 | TWD 17,30 | TWD 16,50 | 80,00K |
| 2026-05-28 | TWD 16,60 | -%1,19 | TWD 16,70 | TWD 16,70 | TWD 16,50 | 33,55K |
| 2026-05-27 | TWD 16,80 | -%1,75 | TWD 16,85 | TWD 16,90 | TWD 16,70 | 42,12K |