TST Group Holding Ltd. 4439
TWSE · Tayvan · Proses Endüstrileri
TWD 95,80-1,90 (-%1,94)
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 95,80 | -%1,94 | TWD 97,70 | TWD 98,00 | TWD 95,80 | 10,08K |
| 2026-10-01 | TWD 97,70 | -%0,71 | TWD 98,50 | TWD 98,50 | TWD 97,00 | 6,00K |
| 2026-09-30 | TWD 98,40 | +%1,97 | TWD 97,40 | TWD 98,40 | TWD 95,90 | 37,16K |
| 2026-09-29 | TWD 96,50 | +%0,10 | TWD 96,80 | TWD 96,80 | TWD 95,00 |
| 14,00K |
| 2026-09-24 | TWD 96,40 | -%2,13 | TWD 96,60 | TWD 97,50 | TWD 96,00 | 16,00K |
| 2026-09-23 | TWD 98,50 | +%1,03 | TWD 96,80 | TWD 98,50 | TWD 95,80 | 27,00K |
| 2026-09-22 | TWD 97,50 | +%2,31 | TWD 96,80 | TWD 97,50 | TWD 95,00 | 29,04K |
| 2026-09-21 | TWD 95,30 | +%1,60 | TWD 93,40 | TWD 95,30 | TWD 93,40 | 19,10K |
| 2026-09-18 | TWD 93,80 | -%0,74 | TWD 94,80 | TWD 95,20 | TWD 93,80 | 8,00K |
| 2026-09-17 | TWD 94,50 | -%0,21 | TWD 95,50 | TWD 95,50 | TWD 93,20 | 24,00K |
| 2026-09-16 | TWD 94,70 | +%1,28 | TWD 93,30 | TWD 94,70 | TWD 93,20 | 8,00K |
| 2026-09-15 | TWD 93,50 | -%0,43 | TWD 93,90 | TWD 93,90 | TWD 93,50 | 3,00K |
| 2026-09-14 | TWD 93,90 | -%0,63 | TWD 93,90 | TWD 93,90 | TWD 93,30 | 9,00K |
| 2026-09-11 | TWD 94,50 | -%0,84 | TWD 93,30 | TWD 94,70 | TWD 93,30 | 28,00K |
| 2026-09-10 | TWD 95,30 | -%0,21 | TWD 95,50 | TWD 95,50 | TWD 94,70 | 11,00K |
| 2026-09-09 | TWD 95,50 | -%0,62 | TWD 95,50 | TWD 96,10 | TWD 95,50 | 12,00K |
| 2026-09-08 | TWD 96,10 | -%0,21 | TWD 95,50 | TWD 96,10 | TWD 94,90 | 16,00K |
| 2026-09-07 | TWD 96,30 | +%0,10 | TWD 97,10 | TWD 97,10 | TWD 95,90 | 9,00K |
| 2026-09-04 | TWD 96,20 | %0,00 | TWD 98,70 | TWD 99,00 | TWD 96,20 | 21,00K |
| 2026-09-03 | TWD 96,20 | +%0,52 | TWD 95,80 | TWD 97,10 | TWD 95,70 | 8,01K |
| 2026-09-02 | TWD 95,70 | -%1,03 | TWD 96,70 | TWD 97,00 | TWD 95,70 | 5,00K |
| 2026-09-01 | TWD 96,70 | -%2,32 | TWD 97,60 | TWD 97,60 | TWD 96,70 | 16,00K |
| 2026-08-31 | TWD 99,00 | +%0,41 | TWD 97,00 | TWD 99,00 | TWD 96,30 | 24,00K |
| 2026-08-28 | TWD 98,60 | +%2,71 | TWD 97,00 | TWD 98,70 | TWD 96,00 | 18,04K |
| 2026-08-27 | TWD 96,00 | -%1,44 | TWD 96,40 | TWD 96,80 | TWD 96,00 | 15,00K |
| 2026-08-26 | TWD 97,40 | +%1,46 | TWD 96,00 | TWD 97,40 | TWD 96,00 | 5,00K |
| 2026-08-25 | TWD 96,00 | -%1,23 | TWD 96,60 | TWD 96,80 | TWD 95,30 | 23,20K |
| 2026-08-24 | TWD 97,20 | -%1,32 | TWD 97,20 | TWD 98,10 | TWD 97,10 | 18,01K |
| 2026-08-21 | TWD 98,50 | -%0,71 | TWD 97,60 | TWD 99,80 | TWD 97,60 | 55,10K |
| 2026-08-20 | TWD 99,20 | -%8,57 | TWD 103,50 | TWD 103,50 | TWD 98,30 | 430,00K |
| 2026-08-19 | TWD 108,50 | +%1,88 | TWD 108,00 | TWD 111,00 | TWD 107,00 | 248,30K |
| 2026-08-18 | TWD 106,50 | +%1,91 | TWD 105,00 | TWD 107,50 | TWD 105,00 | 76,46K |
| 2026-08-17 | TWD 104,50 | +%2,96 | TWD 101,50 | TWD 106,00 | TWD 101,50 | 54,14K |
| 2026-08-14 | TWD 101,50 | +%0,50 | TWD 100,50 | TWD 102,00 | TWD 100,00 | 10,00K |
| 2026-08-13 | TWD 101,00 | +%0,50 | TWD 100,50 | TWD 101,50 | TWD 100,50 | 17,00K |
| 2026-08-12 | TWD 100,50 | -%1,95 | TWD 102,00 | TWD 102,50 | TWD 100,50 | 23,63K |
| 2026-08-11 | TWD 102,50 | -%1,91 | TWD 102,50 | TWD 103,00 | TWD 102,00 | 24,00K |
| 2026-08-10 | TWD 104,50 | +%0,48 | TWD 104,50 | TWD 105,00 | TWD 104,00 | 20,02K |
| 2026-08-07 | TWD 104,00 | +%1,96 | TWD 102,50 | TWD 105,00 | TWD 102,50 | 50,00K |
| 2026-08-06 | TWD 102,00 | +%0,49 | TWD 102,50 | TWD 102,50 | TWD 101,00 | 4,00K |
| 2026-08-05 | TWD 101,50 | %0,00 | TWD 103,00 | TWD 103,00 | TWD 100,50 | 49,00K |
| 2026-08-04 | TWD 101,50 | %0,00 | TWD 101,50 | TWD 101,50 | TWD 100,50 | 7,20K |
| 2026-08-03 | TWD 101,50 | -%0,49 | TWD 100,00 | TWD 101,50 | TWD 100,00 | 14,00K |
| 2026-07-31 | TWD 102,00 | +%2,00 | TWD 102,00 | TWD 103,00 | TWD 99,90 | 36,12K |
| 2026-07-30 | TWD 100,00 | +%0,81 | TWD 99,50 | TWD 100,50 | TWD 99,50 | 51,00K |
| 2026-07-29 | TWD 99,20 | -%0,80 | TWD 100,00 | TWD 100,00 | TWD 97,00 | 16,00K |
| 2026-07-28 | TWD 100,00 | %0,00 | TWD 99,20 | TWD 100,00 | TWD 98,50 | 4,00K |
| 2026-07-27 | TWD 100,00 | +%0,30 | TWD 99,30 | TWD 100,00 | TWD 99,30 | 10,04K |
| 2026-07-24 | TWD 99,70 | -%1,77 | TWD 100,50 | TWD 100,50 | TWD 99,50 | 19,00K |
| 2026-07-23 | TWD 101,50 | +%0,50 | TWD 101,00 | TWD 101,50 | TWD 100,00 | 20,00K |
| 2026-07-22 | TWD 101,00 | %0,00 | TWD 99,80 | TWD 101,00 | TWD 99,50 | 31,00K |
| 2026-07-21 | TWD 101,00 | %0,00 | TWD 101,50 | TWD 101,50 | TWD 99,70 | 12,00K |
| 2026-07-20 | TWD 101,00 | +%1,00 | TWD 101,50 | TWD 101,50 | TWD 99,20 | 15,05K |
| 2026-07-17 | TWD 100,00 | -%0,50 | TWD 100,00 | TWD 102,50 | TWD 98,50 | 24,00K |
| 2026-07-16 | TWD 100,50 | -%6,51 | TWD 104,00 | TWD 104,00 | TWD 100,50 | 58,00K |
| 2026-07-15 | TWD 107,50 | %0,00 | TWD 107,50 | TWD 108,00 | TWD 103,50 | 43,17K |
| 2026-07-14 | TWD 107,50 | +%3,37 | TWD 104,00 | TWD 114,00 | TWD 104,00 | 191,07K |
| 2026-07-13 | TWD 104,00 | +%2,97 | TWD 101,00 | TWD 104,00 | TWD 97,80 | 104,00K |
| 2026-07-10 | TWD 101,00 | %0,00 | TWD 101,00 | TWD 101,00 | TWD 101,00 | 0 |
| 2026-07-09 | TWD 101,00 | +%6,32 | TWD 97,00 | TWD 104,50 | TWD 97,00 | 224,07K |
| 2026-07-08 | TWD 95,00 | +%3,83 | TWD 95,30 | TWD 95,40 | TWD 94,00 | 39,00K |
| 2026-07-07 | TWD 91,50 | +%0,44 | TWD 91,00 | TWD 91,80 | TWD 90,50 | 11,00K |
| 2026-07-06 | TWD 91,10 | -%0,76 | TWD 91,20 | TWD 91,40 | TWD 90,50 | 14,00K |
| 2026-07-03 | TWD 91,80 | %0,00 | TWD 91,20 | TWD 91,80 | TWD 91,00 | 12,01K |
| 2026-07-02 | TWD 91,80 | +%0,44 | TWD 91,50 | TWD 91,80 | TWD 90,80 | 17,00K |
| 2026-07-01 | TWD 91,40 | +%0,22 | TWD 91,60 | TWD 91,60 | TWD 91,00 | 12,01K |
| 2026-06-30 | TWD 91,20 | +%0,22 | TWD 91,00 | TWD 91,30 | TWD 90,20 | 16,00K |
| 2026-06-29 | TWD 91,00 | %0,00 | TWD 90,00 | TWD 91,00 | TWD 90,00 | 15,00K |
| 2026-06-26 | TWD 91,00 | +%0,22 | TWD 90,10 | TWD 91,00 | TWD 87,20 | 20,00K |
| 2026-06-25 | TWD 90,80 | +%0,89 | TWD 90,00 | TWD 90,80 | TWD 90,00 | 2,00K |
| 2026-06-24 | TWD 90,00 | %0,00 | TWD 90,00 | TWD 90,00 | TWD 89,80 | 4,00K |
| 2026-06-23 | TWD 90,00 | -%1,96 | TWD 92,70 | TWD 92,70 | TWD 90,00 | 14,00K |
| 2026-06-22 | TWD 91,80 | +%0,22 | TWD 91,60 | TWD 92,40 | TWD 91,20 | 16,00K |
| 2026-06-18 | TWD 91,60 | +%1,33 | TWD 91,00 | TWD 91,70 | TWD 91,00 | 13,01K |
| 2026-06-17 | TWD 90,40 | %0,00 | TWD 91,00 | TWD 91,70 | TWD 90,40 | 25,01K |
| 2026-06-16 | TWD 90,40 | +%1,35 | TWD 89,20 | TWD 90,40 | TWD 88,80 | 19,00K |
| 2026-06-15 | TWD 89,20 | -%1,00 | TWD 90,50 | TWD 91,10 | TWD 87,80 | 30,01K |
| 2026-06-12 | TWD 90,10 | +%2,39 | TWD 88,90 | TWD 92,00 | TWD 88,40 | 22,00K |
| 2026-06-11 | TWD 88,00 | +%0,23 | TWD 87,80 | TWD 89,00 | TWD 87,40 | 17,00K |
| 2026-06-10 | TWD 87,80 | -%2,66 | TWD 89,20 | TWD 89,50 | TWD 87,80 | 28,00K |
| 2026-06-09 | TWD 90,20 | -%0,11 | TWD 90,30 | TWD 90,40 | TWD 88,80 | 21,00K |
| 2026-06-08 | TWD 90,30 | +%0,33 | TWD 90,00 | TWD 90,30 | TWD 88,50 | 13,00K |
| 2026-06-05 | TWD 90,00 | -%0,88 | TWD 90,80 | TWD 90,80 | TWD 89,00 | 17,00K |
| 2026-06-04 | TWD 90,80 | +%0,55 | TWD 90,00 | TWD 90,80 | TWD 89,00 | 30,00K |
| 2026-06-03 | TWD 90,30 | -%1,31 | TWD 90,30 | TWD 90,70 | TWD 89,00 | 30,00K |
| 2026-06-02 | TWD 91,50 | -%0,33 | TWD 91,70 | TWD 91,90 | TWD 91,50 | 5,00K |
| 2026-06-01 | TWD 91,80 | -%0,86 | TWD 92,20 | TWD 92,20 | TWD 90,50 | 14,00K |
| 2026-05-29 | TWD 92,60 | +%1,31 | TWD 92,50 | TWD 92,60 | TWD 91,50 | 6,00K |
| 2026-05-28 | TWD 91,40 | -%0,22 | TWD 92,60 | TWD 92,60 | TWD 91,00 | 9,05K |
| 2026-05-27 | TWD 91,60 | -%1,08 | TWD 90,20 | TWD 93,00 | TWD 90,20 | 13,00K |