Singtex Industrial Co., Ltd. 4433
TPEX · Tayvan · Proses Endüstrileri
TWD 18,050,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,05 | TWD 17,90 | 33,02K |
| 2026-09-30 | TWD 18,05 | %0,00 | TWD 18,20 | TWD 18,20 | TWD 17,70 | 132,45K |
| 2026-09-29 | TWD 18,05 | -%1,37 | TWD 18,25 | TWD 18,25 | TWD 17,95 | 15,00K |
| 2026-09-24 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,35 | TWD 18,00 | 24,00K |
| 2026-09-23 | TWD 18,30 | -%1,08 | TWD 18,40 | TWD 18,40 | TWD 18,20 | 57,00K |
| 2026-09-22 | TWD 18,50 | +%3,35 | TWD 17,95 | TWD 18,75 | TWD 17,80 | 169,89K |
| 2026-09-21 | TWD 17,90 | -%1,10 | TWD 18,10 | TWD 18,10 | TWD 17,90 | 63,71K |
| 2026-09-18 | TWD 18,10 | -%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,95 | 63,02K |
| 2026-09-17 | TWD 18,15 | -%0,55 | TWD 18,25 | TWD 18,30 | TWD 18,00 | 106,08K |
| 2026-09-16 | TWD 18,25 | -%0,82 | TWD 18,55 | TWD 18,55 | TWD 18,25 | 31,00K |
| 2026-09-15 | TWD 18,40 | +%0,27 | TWD 18,20 | TWD 18,80 | TWD 18,20 | 117,11K |
| 2026-09-14 | TWD 18,35 | -%1,34 | TWD 18,40 | TWD 18,50 | TWD 18,30 | 84,08K |
| 2026-09-11 | TWD 18,60 | -%0,80 | TWD 18,45 | TWD 18,70 | TWD 18,40 | 52,81K |
| 2026-09-10 | TWD 18,75 | %0,00 | TWD 18,75 | TWD 18,75 | TWD 18,40 | 36,08K |
| 2026-09-09 | TWD 18,75 | +%0,27 | TWD 18,50 | TWD 18,75 | TWD 18,40 | 72,30K |
| 2026-09-08 | TWD 18,70 | -%0,27 | TWD 19,05 | TWD 19,05 | TWD 18,65 | 21,00K |
| 2026-09-07 | TWD 18,75 | +%0,27 | TWD 18,60 | TWD 18,80 | TWD 18,50 | 71,77K |
| 2026-09-04 | TWD 18,70 | -%0,53 | TWD 18,60 | TWD 18,80 | TWD 18,60 | 11,13K |
| 2026-09-03 | TWD 18,80 | -%0,53 | TWD 18,85 | TWD 18,85 | TWD 18,80 | 14,00K |
| 2026-09-02 | TWD 18,90 | -%0,26 | TWD 18,75 | TWD 18,95 | TWD 18,75 | 27,02K |
| 2026-09-01 | TWD 18,95 | %0,00 | TWD 18,95 | TWD 18,95 | TWD 18,80 | 35,00K |
| 2026-08-31 | TWD 18,95 | -%0,26 | TWD 18,70 | TWD 19,00 | TWD 18,60 | 30,00K |
| 2026-08-28 | TWD 19,00 | +%0,26 | TWD 18,95 | TWD 19,00 | TWD 18,90 | 10,11K |
| 2026-08-27 | TWD 18,95 | -%0,26 | TWD 19,05 | TWD 19,05 | TWD 18,95 | 19,20K |
| 2026-08-26 | TWD 19,00 | -%0,52 | TWD 19,00 | TWD 19,10 | TWD 18,70 | 77,61K |
| 2026-08-25 | TWD 19,10 | +%0,53 | TWD 19,00 | TWD 19,10 | TWD 18,95 | 16,00K |
| 2026-08-24 | TWD 19,00 | -%1,30 | TWD 19,20 | TWD 19,20 | TWD 19,00 | 21,07K |
| 2026-08-21 | TWD 19,25 | +%0,79 | TWD 19,10 | TWD 19,25 | TWD 18,80 | 202,30K |
| 2026-08-20 | TWD 19,10 | -%0,52 | TWD 19,05 | TWD 19,10 | TWD 19,00 | 83,36K |
| 2026-08-19 | TWD 19,20 | %0,00 | TWD 19,25 | TWD 19,35 | TWD 19,05 | 38,35K |
| 2026-08-18 | TWD 19,20 | +%0,52 | TWD 19,10 | TWD 19,60 | TWD 18,95 | 81,19K |
| 2026-08-17 | TWD 19,10 | -%1,80 | TWD 19,25 | TWD 19,25 | TWD 19,10 | 22,40K |
| 2026-08-14 | TWD 19,45 | -%2,26 | TWD 19,45 | TWD 19,55 | TWD 19,35 | 16,10K |
| 2026-08-13 | TWD 19,90 | -%0,75 | TWD 20,05 | TWD 20,05 | TWD 19,90 | 4,00K |
| 2026-08-12 | TWD 20,05 | %0,00 | TWD 20,20 | TWD 20,20 | TWD 19,80 | 10,00K |
| 2026-08-11 | TWD 20,05 | +%2,30 | TWD 20,25 | TWD 20,25 | TWD 19,70 | 37,56K |
| 2026-08-10 | TWD 19,60 | %0,00 | TWD 19,40 | TWD 19,65 | TWD 19,40 | 8,15K |
| 2026-08-07 | TWD 19,60 | %0,00 | TWD 19,80 | TWD 20,10 | TWD 19,60 | 16,25K |
| 2026-08-06 | TWD 19,60 | %0,00 | TWD 19,65 | TWD 19,65 | TWD 19,55 | 6,00K |
| 2026-08-05 | TWD 19,60 | +%0,51 | TWD 19,80 | TWD 19,80 | TWD 19,50 | 15,25K |
| 2026-08-04 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,50 | TWD 19,50 | 0 |
| 2026-08-03 | TWD 19,50 | %0,00 | TWD 19,60 | TWD 19,60 | TWD 19,50 | 2,05K |
| 2026-07-31 | TWD 19,50 | +%0,78 | TWD 19,20 | TWD 19,50 | TWD 19,10 | 46,30K |
| 2026-07-30 | TWD 19,35 | +%0,26 | TWD 19,30 | TWD 19,40 | TWD 19,30 | 6,00K |
| 2026-07-29 | TWD 19,30 | -%0,26 | TWD 19,40 | TWD 19,40 | TWD 19,30 | 15,00K |
| 2026-07-28 | TWD 19,35 | -%1,28 | TWD 19,50 | TWD 19,50 | TWD 19,35 | 34,01K |
| 2026-07-27 | TWD 19,60 | %0,00 | TWD 19,60 | TWD 19,60 | TWD 19,60 | 3,00K |
| 2026-07-24 | TWD 19,60 | -%0,25 | TWD 19,65 | TWD 19,65 | TWD 19,60 | 7,00K |
| 2026-07-23 | TWD 19,65 | -%0,76 | TWD 19,75 | TWD 19,90 | TWD 19,65 | 17,00K |
| 2026-07-22 | TWD 19,80 | %0,00 | TWD 19,85 | TWD 19,85 | TWD 19,80 | 7,02K |
| 2026-07-21 | TWD 19,80 | +%0,76 | TWD 19,75 | TWD 19,80 | TWD 19,70 | 10,00K |
| 2026-07-20 | TWD 19,65 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 19,60 | 13,00K |
| 2026-07-17 | TWD 19,65 | -%0,25 | TWD 19,50 | TWD 19,75 | TWD 19,45 | 81,03K |
| 2026-07-16 | TWD 19,70 | -%2,48 | TWD 19,95 | TWD 20,00 | TWD 19,70 | 88,29K |
| 2026-07-15 | TWD 20,20 | -%1,22 | TWD 20,15 | TWD 20,45 | TWD 20,10 | 21,76K |
| 2026-07-14 | TWD 20,45 | +%2,25 | TWD 20,00 | TWD 20,50 | TWD 19,70 | 37,00K |
| 2026-07-13 | TWD 20,00 | -%1,48 | TWD 20,10 | TWD 20,55 | TWD 20,00 | 16,05K |
| 2026-07-10 | TWD 20,30 | %0,00 | TWD 20,30 | TWD 20,30 | TWD 20,30 | 0 |
| 2026-07-09 | TWD 20,30 | -%4,25 | TWD 20,35 | TWD 20,55 | TWD 20,10 | 37,69K |
| 2026-07-08 | TWD 21,20 | -%2,75 | TWD 21,80 | TWD 21,80 | TWD 21,20 | 66,00K |
| 2026-07-07 | TWD 21,80 | +%1,16 | TWD 21,40 | TWD 21,80 | TWD 21,20 | 17,00K |
| 2026-07-06 | TWD 21,55 | -%0,46 | TWD 21,80 | TWD 21,80 | TWD 21,50 | 29,73K |
| 2026-07-03 | TWD 21,65 | +%2,36 | TWD 21,25 | TWD 21,75 | TWD 21,15 | 98,52K |
| 2026-07-02 | TWD 21,15 | -%0,70 | TWD 21,20 | TWD 21,20 | TWD 21,00 | 66,02K |
| 2026-07-01 | TWD 21,30 | +%0,47 | TWD 21,25 | TWD 21,30 | TWD 20,90 | 78,02K |
| 2026-06-30 | TWD 21,20 | +%2,42 | TWD 20,50 | TWD 21,20 | TWD 20,45 | 72,15K |
| 2026-06-29 | TWD 20,70 | +%0,49 | TWD 20,60 | TWD 20,80 | TWD 20,55 | 27,00K |
| 2026-06-26 | TWD 20,60 | -%0,24 | TWD 20,60 | TWD 20,60 | TWD 20,50 | 26,00K |
| 2026-06-25 | TWD 20,65 | +%0,73 | TWD 20,50 | TWD 20,65 | TWD 20,35 | 20,00K |
| 2026-06-24 | TWD 20,50 | -%0,97 | TWD 20,70 | TWD 20,70 | TWD 20,25 | 40,14K |
| 2026-06-23 | TWD 20,70 | +%1,97 | TWD 20,70 | TWD 20,80 | TWD 20,40 | 39,00K |
| 2026-06-22 | TWD 20,30 | -%0,49 | TWD 20,40 | TWD 20,60 | TWD 20,30 | 21,00K |
| 2026-06-18 | TWD 20,40 | +%0,25 | TWD 20,35 | TWD 20,40 | TWD 20,30 | 23,27K |
| 2026-06-17 | TWD 20,35 | -%0,49 | TWD 20,40 | TWD 20,40 | TWD 20,15 | 29,84K |
| 2026-06-16 | TWD 20,45 | -%0,73 | TWD 20,70 | TWD 20,70 | TWD 20,45 | 24,00K |
| 2026-06-15 | TWD 20,60 | +%0,24 | TWD 20,55 | TWD 20,70 | TWD 20,30 | 23,33K |
| 2026-06-12 | TWD 20,55 | %0,00 | TWD 20,55 | TWD 20,55 | TWD 20,45 | 11,00K |
| 2026-06-11 | TWD 20,55 | +%0,49 | TWD 20,45 | TWD 20,55 | TWD 20,40 | 26,00K |
| 2026-06-10 | TWD 20,45 | +%0,74 | TWD 20,25 | TWD 20,75 | TWD 20,25 | 63,00K |
| 2026-06-09 | TWD 20,30 | -%0,49 | TWD 20,40 | TWD 20,40 | TWD 20,30 | 14,00K |
| 2026-06-08 | TWD 20,40 | -%2,16 | TWD 20,65 | TWD 20,65 | TWD 20,10 | 64,08K |
| 2026-06-05 | TWD 20,85 | +%0,48 | TWD 20,95 | TWD 21,00 | TWD 20,75 | 28,18K |
| 2026-06-04 | TWD 20,75 | +%0,24 | TWD 20,70 | TWD 20,75 | TWD 20,65 | 54,28K |
| 2026-06-03 | TWD 20,70 | -%0,24 | TWD 20,75 | TWD 20,95 | TWD 20,60 | 45,01K |
| 2026-06-02 | TWD 20,75 | -%1,66 | TWD 20,75 | TWD 20,80 | TWD 20,65 | 43,13K |
| 2026-06-01 | TWD 21,10 | -%0,71 | TWD 21,20 | TWD 21,20 | TWD 20,75 | 39,08K |
| 2026-05-29 | TWD 21,25 | -%1,39 | TWD 21,55 | TWD 21,55 | TWD 21,25 | 23,23K |
| 2026-05-28 | TWD 21,55 | +%0,23 | TWD 21,90 | TWD 21,90 | TWD 21,45 | 90,00K |
| 2026-05-27 | TWD 21,50 | +%3,37 | TWD 21,50 | TWD 22,35 | TWD 21,40 | 154,22K |
| 2026-05-26 | TWD 20,80 | %0,00 | TWD 21,15 | TWD 21,15 | TWD 20,70 | 50,02K |