Falcon Machine Tools Co., Ltd. 4513
TPEX · Tayvan · Üretici İmalatı
TWD 16,30-0,10 (-%0,61)
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 16,30 | -%0,61 | TWD 16,40 | TWD 16,50 | TWD 16,15 | 110,73K |
| 2026-10-01 | TWD 16,40 | +%1,23 | TWD 16,20 | TWD 16,40 | TWD 16,00 | 202,20K |
| 2026-09-30 | TWD 16,20 | -%0,61 | TWD 16,35 | TWD 16,35 | TWD 16,20 | 137,06K |
| 2026-09-29 | TWD 16,30 | -%0,91 | TWD 16,50 | TWD 16,70 | TWD 16,20 | 183,07K |
| 2026-09-24 | TWD 16,45 | %0,00 | TWD 16,45 | TWD 16,70 | TWD 16,30 | 105,00K |
| 2026-09-23 | TWD 16,45 | -%1,79 | TWD 16,75 | TWD 16,80 | TWD 16,45 | 174,12K |
| 2026-09-22 | TWD 16,75 | +%1,21 | TWD 16,85 | TWD 17,00 | TWD 16,60 | 454,00K |
| 2026-09-21 | TWD 16,55 | +%2,16 | TWD 16,20 | TWD 16,90 | TWD 16,05 | 362,09K |
| 2026-09-18 | TWD 16,20 | +%2,53 | TWD 16,45 | TWD 16,90 | TWD 16,10 | 437,00K |
| 2026-09-17 | TWD 15,80 | +%1,94 | TWD 15,65 | TWD 16,00 | TWD 15,65 | 126,17K |
| 2026-09-16 | TWD 15,50 | +%1,64 | TWD 15,25 | TWD 15,55 | TWD 15,25 | 68,07K |
| 2026-09-15 | TWD 15,25 | -%1,29 | TWD 15,50 | TWD 15,60 | TWD 15,25 | 119,20K |
| 2026-09-14 | TWD 15,45 | +%0,32 | TWD 15,35 | TWD 15,70 | TWD 15,10 | 199,16K |
| 2026-09-11 | TWD 15,40 | -%0,65 | TWD 15,55 | TWD 15,60 | TWD 15,40 | 124,08K |
| 2026-09-10 | TWD 15,50 | -%0,64 | TWD 15,60 | TWD 15,65 | TWD 15,35 | 126,00K |
| 2026-09-09 | TWD 15,60 | +%0,32 | TWD 15,60 | TWD 15,75 | TWD 15,55 | 123,17K |
| 2026-09-08 | TWD 15,55 | -%0,96 | TWD 15,70 | TWD 15,70 | TWD 15,55 | 200,07K |
| 2026-09-07 | TWD 15,70 | -%2,18 | TWD 16,00 | TWD 16,00 | TWD 15,55 | 315,21K |
| 2026-09-04 | TWD 16,05 | +%0,31 | TWD 16,10 | TWD 16,15 | TWD 15,85 | 172,08K |
| 2026-09-03 | TWD 16,00 | -%0,31 | TWD 16,25 | TWD 16,30 | TWD 16,00 | 223,00K |
| 2026-09-02 | TWD 16,05 | -%0,31 | TWD 16,15 | TWD 16,25 | TWD 16,00 | 159,00K |
| 2026-09-01 | TWD 16,10 | -%0,31 | TWD 16,05 | TWD 16,30 | TWD 16,05 | 226,14K |
| 2026-08-31 | TWD 16,15 | -%1,52 | TWD 16,40 | TWD 16,45 | TWD 16,10 | 246,00K |
| 2026-08-28 | TWD 16,40 | -%1,50 | TWD 16,65 | TWD 16,65 | TWD 16,25 | 379,06K |
| 2026-08-27 | TWD 16,65 | %0,00 | TWD 16,70 | TWD 16,90 | TWD 16,60 | 193,20K |
| 2026-08-26 | TWD 16,65 | +%1,83 | TWD 16,50 | TWD 16,75 | TWD 16,40 | 220,10K |
| 2026-08-25 | TWD 16,35 | -%1,80 | TWD 16,60 | TWD 16,65 | TWD 16,20 | 447,00K |
| 2026-08-24 | TWD 16,65 | %0,00 | TWD 16,65 | TWD 16,75 | TWD 16,50 | 130,04K |
| 2026-08-21 | TWD 16,65 | +%1,52 | TWD 16,50 | TWD 16,65 | TWD 16,35 | 206,00K |
| 2026-08-20 | TWD 16,40 | -%0,30 | TWD 16,75 | TWD 16,90 | TWD 16,40 | 334,00K |
| 2026-08-19 | TWD 16,45 | -%2,95 | TWD 16,95 | TWD 17,00 | TWD 16,35 | 615,00K |
| 2026-08-18 | TWD 16,95 | -%0,29 | TWD 16,95 | TWD 17,35 | TWD 16,85 | 405,00K |
| 2026-08-17 | TWD 17,00 | -%0,29 | TWD 17,15 | TWD 17,30 | TWD 16,80 | 418,03K |
| 2026-08-14 | TWD 17,05 | +%1,49 | TWD 16,95 | TWD 17,20 | TWD 16,80 | 446,07K |
| 2026-08-13 | TWD 16,80 | -%3,72 | TWD 17,15 | TWD 17,50 | TWD 16,80 | 940,38K |
| 2026-08-12 | TWD 17,45 | +%2,65 | TWD 16,85 | TWD 17,70 | TWD 16,85 | 791,80K |
| 2026-08-11 | TWD 17,00 | -%4,23 | TWD 17,20 | TWD 17,30 | TWD 16,65 | 951,00K |
| 2026-08-10 | TWD 17,75 | -%0,56 | TWD 17,55 | TWD 18,10 | TWD 17,55 | 672,58K |
| 2026-08-07 | TWD 17,85 | +%1,13 | TWD 17,75 | TWD 18,55 | TWD 17,65 | 1,04M |
| 2026-08-06 | TWD 17,65 | +%0,28 | TWD 17,80 | TWD 18,10 | TWD 17,50 | 566,00K |
| 2026-08-05 | TWD 17,60 | -%0,85 | TWD 18,15 | TWD 18,30 | TWD 17,60 | 788,45K |
| 2026-08-04 | TWD 17,75 | +%2,01 | TWD 17,40 | TWD 17,75 | TWD 17,20 | 381,00K |
| 2026-08-03 | TWD 17,40 | +%2,65 | TWD 17,10 | TWD 17,70 | TWD 16,75 | 676,15K |
| 2026-07-31 | TWD 16,95 | +%1,50 | TWD 17,55 | TWD 17,80 | TWD 16,90 | 1,14M |
| 2026-07-30 | TWD 16,70 | -%3,47 | TWD 17,15 | TWD 17,60 | TWD 16,50 | 1,06M |
| 2026-07-29 | TWD 17,30 | -%5,46 | TWD 18,25 | TWD 18,85 | TWD 16,75 | 2,10M |
| 2026-07-28 | TWD 18,30 | -%9,85 | TWD 19,65 | TWD 19,75 | TWD 18,30 | 2,12M |
| 2026-07-27 | TWD 20,30 | -%1,22 | TWD 20,55 | TWD 20,55 | TWD 19,50 | 1,09M |
| 2026-07-24 | TWD 20,55 | -%1,67 | TWD 20,45 | TWD 21,45 | TWD 20,25 | 1,23M |
| 2026-07-23 | TWD 20,90 | -%8,33 | TWD 22,70 | TWD 22,95 | TWD 20,55 | 2,37M |
| 2026-07-22 | TWD 22,80 | +%6,29 | TWD 23,50 | TWD 23,55 | TWD 21,80 | 5,36M |
| 2026-07-21 | TWD 21,45 | +%10,00 | TWD 20,30 | TWD 21,45 | TWD 20,05 | 962,00K |
| 2026-07-20 | TWD 19,50 | -%7,36 | TWD 20,85 | TWD 20,85 | TWD 19,50 | 2,49M |
| 2026-07-17 | TWD 21,05 | -%2,55 | TWD 21,45 | TWD 22,30 | TWD 20,40 | 3,52M |
| 2026-07-16 | TWD 21,60 | -%3,36 | TWD 22,05 | TWD 23,95 | TWD 21,50 | 9,74M |
| 2026-07-15 | TWD 22,35 | +%9,83 | TWD 21,45 | TWD 22,35 | TWD 21,30 | 7,49M |
| 2026-07-14 | TWD 20,35 | +%10,00 | TWD 18,50 | TWD 20,35 | TWD 17,90 | 4,81M |
| 2026-07-13 | TWD 18,50 | +%9,79 | TWD 18,50 | TWD 18,50 | TWD 17,80 | 5,01M |
| 2026-07-10 | TWD 16,85 | %0,00 | TWD 16,85 | TWD 16,85 | TWD 16,85 | 0 |
| 2026-07-09 | TWD 16,85 | -%2,88 | TWD 17,35 | TWD 17,35 | TWD 16,85 | 271,07K |
| 2026-07-08 | TWD 17,35 | -%1,70 | TWD 18,00 | TWD 18,00 | TWD 16,90 | 900,47K |
| 2026-07-07 | TWD 17,65 | +%6,01 | TWD 16,60 | TWD 18,30 | TWD 16,40 | 2,75M |
| 2026-07-06 | TWD 16,65 | -%0,30 | TWD 16,70 | TWD 17,20 | TWD 16,55 | 343,00K |
| 2026-07-03 | TWD 16,70 | +%1,21 | TWD 16,50 | TWD 16,80 | TWD 16,50 | 283,07K |
| 2026-07-02 | TWD 16,50 | +%1,54 | TWD 16,20 | TWD 16,80 | TWD 15,95 | 330,10K |
| 2026-07-01 | TWD 16,25 | -%1,52 | TWD 16,65 | TWD 16,65 | TWD 16,25 | 182,00K |
| 2026-06-30 | TWD 16,50 | +%1,54 | TWD 16,25 | TWD 16,50 | TWD 16,20 | 260,35K |
| 2026-06-29 | TWD 16,25 | +%1,88 | TWD 15,95 | TWD 16,50 | TWD 15,95 | 315,08K |
| 2026-06-26 | TWD 15,95 | -%1,85 | TWD 16,25 | TWD 16,55 | TWD 15,95 | 325,30K |
| 2026-06-25 | TWD 16,25 | +%0,62 | TWD 16,20 | TWD 16,50 | TWD 16,10 | 360,07K |
| 2026-06-24 | TWD 16,15 | -%0,62 | TWD 16,25 | TWD 16,55 | TWD 16,05 | 372,00K |
| 2026-06-23 | TWD 16,25 | -%5,80 | TWD 17,50 | TWD 17,50 | TWD 16,25 | 660,24K |
| 2026-06-22 | TWD 17,25 | -%1,15 | TWD 17,55 | TWD 17,65 | TWD 17,20 | 790,11K |
| 2026-06-18 | TWD 17,45 | +%0,29 | TWD 17,50 | TWD 17,65 | TWD 17,20 | 876,10K |
| 2026-06-17 | TWD 17,40 | +%0,58 | TWD 17,20 | TWD 18,20 | TWD 17,00 | 3,18M |
| 2026-06-16 | TWD 17,30 | +%9,84 | TWD 15,80 | TWD 17,30 | TWD 15,75 | 1,74M |
| 2026-06-15 | TWD 15,75 | +%0,96 | TWD 15,65 | TWD 15,90 | TWD 15,40 | 477,00K |
| 2026-06-12 | TWD 15,60 | +%0,65 | TWD 15,75 | TWD 16,00 | TWD 15,50 | 513,00K |
| 2026-06-11 | TWD 15,50 | -%5,49 | TWD 16,40 | TWD 16,40 | TWD 15,40 | 1,39M |
| 2026-06-10 | TWD 16,40 | +%7,89 | TWD 15,30 | TWD 16,45 | TWD 15,15 | 2,10M |
| 2026-06-09 | TWD 15,20 | -%1,62 | TWD 15,85 | TWD 15,95 | TWD 15,10 | 583,43K |
| 2026-06-08 | TWD 15,45 | +%1,31 | TWD 14,20 | TWD 15,95 | TWD 14,20 | 735,22K |
| 2026-06-05 | TWD 15,25 | +%0,33 | TWD 15,35 | TWD 16,05 | TWD 15,05 | 561,24K |
| 2026-06-04 | TWD 15,20 | -%0,98 | TWD 15,40 | TWD 15,40 | TWD 15,10 | 365,56K |
| 2026-06-03 | TWD 15,35 | +%2,33 | TWD 15,25 | TWD 15,65 | TWD 15,05 | 651,94K |
| 2026-06-02 | TWD 15,00 | +%1,35 | TWD 14,80 | TWD 15,00 | TWD 14,65 | 522,35K |
| 2026-06-01 | TWD 14,80 | +%0,34 | TWD 14,95 | TWD 15,20 | TWD 14,70 | 381,00K |
| 2026-05-29 | TWD 14,75 | +%4,61 | TWD 14,20 | TWD 14,85 | TWD 14,20 | 428,49K |
| 2026-05-28 | TWD 14,10 | +%1,08 | TWD 13,95 | TWD 14,30 | TWD 13,95 | 389,14K |
| 2026-05-27 | TWD 13,95 | -%1,76 | TWD 14,25 | TWD 14,30 | TWD 13,95 | 515,02K |