Kao Fong Machinery Co., Ltd. 4510
TPEX · Tayvan · Üretici İmalatı
TWD 43,60+0,15 (+%0,35)
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 43,60 | +%0,35 | TWD 43,55 | TWD 43,65 | TWD 43,00 | 617,17K |
| 2026-10-01 | TWD 43,45 | -%1,25 | TWD 44,20 | TWD 44,45 | TWD 43,35 | 407,10K |
| 2026-09-30 | TWD 44,00 | +%2,21 | TWD 43,60 | TWD 44,65 | TWD 43,60 | 570,21K |
| 2026-09-29 | TWD 43,05 | -%0,12 | TWD 42,95 | TWD 43,90 | TWD 42,95 | 294,20K |
| 2026-09-24 | TWD 43,10 | -%0,92 | TWD 43,80 | TWD 43,95 | TWD 43,00 | 382,08K |
| 2026-09-23 | TWD 43,50 | -%1,02 | TWD 44,10 | TWD 44,10 | TWD 43,50 | 273,03K |
| 2026-09-22 | TWD 43,95 | -%1,24 | TWD 44,75 | TWD 44,80 | TWD 43,80 | 442,00K |
| 2026-09-21 | TWD 44,50 | +%0,11 | TWD 44,30 | TWD 45,40 | TWD 43,90 | 611,00K |
| 2026-09-18 | TWD 44,45 | +%0,91 | TWD 44,55 | TWD 44,55 | TWD 43,75 | 605,42K |
| 2026-09-17 | TWD 44,05 | +%3,65 | TWD 42,70 | TWD 44,90 | TWD 42,70 | 1,07M |
| 2026-09-16 | TWD 42,50 | +%1,55 | TWD 42,20 | TWD 42,70 | TWD 42,10 | 221,02K |
| 2026-09-15 | TWD 41,85 | +%0,12 | TWD 41,80 | TWD 42,45 | TWD 41,80 | 434,05K |
| 2026-09-14 | TWD 41,80 | -%2,22 | TWD 42,50 | TWD 42,50 | TWD 41,30 | 679,10K |
| 2026-09-11 | TWD 42,75 | -%2,40 | TWD 43,20 | TWD 43,55 | TWD 42,65 | 892,03K |
| 2026-09-10 | TWD 43,80 | -%0,68 | TWD 44,10 | TWD 44,60 | TWD 43,60 | 628,00K |
| 2026-09-09 | TWD 44,10 | -%0,45 | TWD 45,05 | TWD 45,10 | TWD 43,95 | 574,24K |
| 2026-09-08 | TWD 44,30 | -%2,96 | TWD 45,50 | TWD 45,70 | TWD 44,00 | 1,50M |
| 2026-09-07 | TWD 45,65 | -%4,00 | TWD 47,60 | TWD 47,60 | TWD 45,40 | 2,15M |
| 2026-09-04 | TWD 47,55 | +%1,06 | TWD 47,80 | TWD 48,45 | TWD 47,05 | 6,48M |
| 2026-09-03 | TWD 47,05 | +%2,73 | TWD 46,20 | TWD 48,10 | TWD 46,00 | 9,49M |
| 2026-09-02 | TWD 45,80 | +%2,81 | TWD 43,80 | TWD 46,30 | TWD 43,80 | 1,78M |
| 2026-09-01 | TWD 44,55 | -%0,45 | TWD 44,95 | TWD 45,80 | TWD 44,55 | 733,79K |
| 2026-08-31 | TWD 44,75 | -%2,19 | TWD 45,20 | TWD 46,35 | TWD 44,55 | 1,07M |
| 2026-08-28 | TWD 45,75 | %0,00 | TWD 46,00 | TWD 46,40 | TWD 44,60 | 1,56M |
| 2026-08-27 | TWD 45,75 | -%0,33 | TWD 46,20 | TWD 47,20 | TWD 45,75 | 3,69M |
| 2026-08-26 | TWD 45,90 | +%7,12 | TWD 43,30 | TWD 45,90 | TWD 42,95 | 1,95M |
| 2026-08-25 | TWD 42,85 | -%1,27 | TWD 43,30 | TWD 43,30 | TWD 42,20 | 430,40K |
| 2026-08-24 | TWD 43,40 | -%0,91 | TWD 43,50 | TWD 44,30 | TWD 43,25 | 423,10K |
| 2026-08-21 | TWD 43,80 | -%3,31 | TWD 44,55 | TWD 44,90 | TWD 43,75 | 869,30K |
| 2026-08-20 | TWD 45,30 | -%1,84 | TWD 46,15 | TWD 46,50 | TWD 44,85 | 1,73M |
| 2026-08-19 | TWD 46,15 | +%1,32 | TWD 44,70 | TWD 46,90 | TWD 44,70 | 2,30M |
| 2026-08-18 | TWD 45,55 | +%0,22 | TWD 45,45 | TWD 46,05 | TWD 44,60 | 1,21M |
| 2026-08-17 | TWD 45,45 | -%2,15 | TWD 47,10 | TWD 48,25 | TWD 45,30 | 4,85M |
| 2026-08-14 | TWD 46,45 | +%1,64 | TWD 46,80 | TWD 47,25 | TWD 46,05 | 5,65M |
| 2026-08-13 | TWD 45,70 | +%2,58 | TWD 45,30 | TWD 46,50 | TWD 44,90 | 5,13M |
| 2026-08-12 | TWD 44,55 | +%10,00 | TWD 41,10 | TWD 44,55 | TWD 40,80 | 3,75M |
| 2026-08-11 | TWD 40,50 | -%0,86 | TWD 40,85 | TWD 41,60 | TWD 40,35 | 538,06K |
| 2026-08-10 | TWD 40,85 | +%1,87 | TWD 40,20 | TWD 42,70 | TWD 39,95 | 1,26M |
| 2026-08-07 | TWD 40,10 | +%3,22 | TWD 39,50 | TWD 42,30 | TWD 39,20 | 2,22M |
| 2026-08-06 | TWD 38,85 | +%1,57 | TWD 38,60 | TWD 39,15 | TWD 37,90 | 416,03K |
| 2026-08-05 | TWD 38,25 | +%3,38 | TWD 37,80 | TWD 39,10 | TWD 37,65 | 661,30K |
| 2026-08-04 | TWD 37,00 | +%1,65 | TWD 36,10 | TWD 37,00 | TWD 35,80 | 362,01K |
| 2026-08-03 | TWD 36,40 | +%3,41 | TWD 35,80 | TWD 36,85 | TWD 34,85 | 505,00K |
| 2026-07-31 | TWD 35,20 | +%6,67 | TWD 34,40 | TWD 35,90 | TWD 33,85 | 549,00K |
| 2026-07-30 | TWD 33,00 | -%4,07 | TWD 33,55 | TWD 34,70 | TWD 33,00 | 630,01K |
| 2026-07-29 | TWD 34,40 | -%5,75 | TWD 36,50 | TWD 37,50 | TWD 33,00 | 882,32K |
| 2026-07-28 | TWD 36,50 | -%5,68 | TWD 38,30 | TWD 38,30 | TWD 36,45 | 493,20K |
| 2026-07-27 | TWD 38,70 | +%0,91 | TWD 39,30 | TWD 39,30 | TWD 37,65 | 289,62K |
| 2026-07-24 | TWD 38,35 | -%1,41 | TWD 38,25 | TWD 38,90 | TWD 38,00 | 406,00K |
| 2026-07-23 | TWD 38,90 | -%2,02 | TWD 40,30 | TWD 40,30 | TWD 38,80 | 328,00K |
| 2026-07-22 | TWD 39,70 | +%1,93 | TWD 39,45 | TWD 40,20 | TWD 39,35 | 464,00K |
| 2026-07-21 | TWD 38,95 | +%2,23 | TWD 38,70 | TWD 39,10 | TWD 38,00 | 355,08K |
| 2026-07-20 | TWD 38,10 | -%2,31 | TWD 39,25 | TWD 39,60 | TWD 37,15 | 555,50K |
| 2026-07-17 | TWD 39,00 | -%5,22 | TWD 40,35 | TWD 41,35 | TWD 38,50 | 883,60K |
| 2026-07-16 | TWD 41,15 | -%1,44 | TWD 41,20 | TWD 41,50 | TWD 40,65 | 441,44K |
| 2026-07-15 | TWD 41,75 | -%0,12 | TWD 42,65 | TWD 42,65 | TWD 41,35 | 526,01K |
| 2026-07-14 | TWD 41,80 | -%1,88 | TWD 42,80 | TWD 42,80 | TWD 40,05 | 944,25K |
| 2026-07-13 | TWD 42,60 | +%0,12 | TWD 43,85 | TWD 44,25 | TWD 42,60 | 1,06M |
| 2026-07-10 | TWD 42,55 | %0,00 | TWD 42,55 | TWD 42,55 | TWD 42,55 | 0 |
| 2026-07-09 | TWD 42,55 | +%1,79 | TWD 42,10 | TWD 44,80 | TWD 41,90 | 1,65M |
| 2026-07-08 | TWD 41,80 | -%1,30 | TWD 42,70 | TWD 43,15 | TWD 41,65 | 581,30K |
| 2026-07-07 | TWD 42,35 | -%3,97 | TWD 44,85 | TWD 45,20 | TWD 42,35 | 999,29K |
| 2026-07-06 | TWD 44,10 | -%0,11 | TWD 44,65 | TWD 44,90 | TWD 43,90 | 732,47K |
| 2026-07-03 | TWD 44,15 | -%2,54 | TWD 45,20 | TWD 45,60 | TWD 43,75 | 2,86M |
| 2026-07-02 | TWD 45,30 | +%9,95 | TWD 41,20 | TWD 45,30 | TWD 40,95 | 3,69M |
| 2026-07-01 | TWD 41,20 | -%1,44 | TWD 42,60 | TWD 42,85 | TWD 41,15 | 650,85K |
| 2026-06-30 | TWD 41,80 | +%1,70 | TWD 41,15 | TWD 42,20 | TWD 41,15 | 645,00K |
| 2026-06-29 | TWD 41,10 | -%0,72 | TWD 41,70 | TWD 42,30 | TWD 40,55 | 706,22K |
| 2026-06-26 | TWD 41,40 | -%4,39 | TWD 43,25 | TWD 43,25 | TWD 41,40 | 1,24M |
| 2026-06-25 | TWD 43,30 | -%1,59 | TWD 44,25 | TWD 44,65 | TWD 43,05 | 1,28M |
| 2026-06-24 | TWD 44,00 | -%1,23 | TWD 44,50 | TWD 44,95 | TWD 43,95 | 854,00K |
| 2026-06-23 | TWD 44,55 | -%4,60 | TWD 46,70 | TWD 46,70 | TWD 44,55 | 1,31M |
| 2026-06-22 | TWD 46,70 | +%3,09 | TWD 45,90 | TWD 47,25 | TWD 45,00 | 2,13M |
| 2026-06-18 | TWD 45,30 | +%1,12 | TWD 45,00 | TWD 45,50 | TWD 44,60 | 1,10M |
| 2026-06-17 | TWD 44,80 | -%1,54 | TWD 44,90 | TWD 45,30 | TWD 44,50 | 730,02K |
| 2026-06-16 | TWD 45,50 | -%1,09 | TWD 46,25 | TWD 46,25 | TWD 44,45 | 1,10M |
| 2026-06-15 | TWD 46,00 | +%4,78 | TWD 44,40 | TWD 46,75 | TWD 44,20 | 2,78M |
| 2026-06-12 | TWD 43,90 | +%0,23 | TWD 44,90 | TWD 45,20 | TWD 43,80 | 1,22M |
| 2026-06-11 | TWD 43,80 | -%2,45 | TWD 44,85 | TWD 45,10 | TWD 43,00 | 1,52M |
| 2026-06-10 | TWD 44,90 | -%4,37 | TWD 46,20 | TWD 48,45 | TWD 44,90 | 1,60M |
| 2026-06-09 | TWD 46,95 | +%0,75 | TWD 46,60 | TWD 48,35 | TWD 46,20 | 1,42M |
| 2026-06-08 | TWD 46,60 | -%5,67 | TWD 44,50 | TWD 46,85 | TWD 44,50 | 1,74M |
| 2026-06-05 | TWD 49,40 | -%0,20 | TWD 49,10 | TWD 51,90 | TWD 48,85 | 3,86M |
| 2026-06-04 | TWD 49,50 | -%2,17 | TWD 50,30 | TWD 50,30 | TWD 48,65 | 2,42M |
| 2026-06-03 | TWD 50,60 | -%5,60 | TWD 53,60 | TWD 53,90 | TWD 50,50 | 5,34M |
| 2026-06-02 | TWD 53,60 | -%1,29 | TWD 55,90 | TWD 56,50 | TWD 51,70 | 14,31M |
| 2026-06-01 | TWD 54,30 | +%7,74 | TWD 51,00 | TWD 54,90 | TWD 50,20 | 11,79M |
| 2026-05-29 | TWD 50,40 | +%5,44 | TWD 48,30 | TWD 51,00 | TWD 48,05 | 5,01M |
| 2026-05-28 | TWD 47,80 | -%1,34 | TWD 48,90 | TWD 51,60 | TWD 47,50 | 4,12M |
| 2026-05-27 | TWD 48,45 | -%6,65 | TWD 52,20 | TWD 52,20 | TWD 47,85 | 6,65M |