Shieh Yih Machinery Industry Co., Ltd. 4533
TPEX · Tayvan · Üretici İmalatı
TWD 25,60+0,05 (+%0,20)
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 25,55 | -%0,39 | TWD 25,75 | TWD 25,75 | TWD 25,25 | 337,05K |
| 2026-09-30 | TWD 25,65 | +%0,59 | TWD 25,80 | TWD 25,80 | TWD 25,50 | 536,01K |
| 2026-09-29 | TWD 25,50 | +%1,39 | TWD 25,35 | TWD 25,55 | TWD 24,90 | 441,36K |
| 2026-09-24 | TWD 25,15 | %0,00 | TWD 25,00 | TWD 25,15 | TWD 24,55 |
| 590,05K |
| 2026-09-23 | TWD 25,15 | +%1,00 | TWD 24,80 | TWD 25,15 | TWD 24,55 | 1,10M |
| 2026-09-22 | TWD 24,90 | -%1,19 | TWD 25,35 | TWD 25,50 | TWD 24,60 | 724,00K |
| 2026-09-21 | TWD 25,20 | -%0,40 | TWD 25,35 | TWD 25,45 | TWD 24,90 | 448,00K |
| 2026-09-18 | TWD 25,30 | +%2,85 | TWD 24,55 | TWD 25,30 | TWD 24,55 | 526,60K |
| 2026-09-17 | TWD 24,60 | -%1,20 | TWD 24,70 | TWD 24,80 | TWD 24,55 | 359,00K |
| 2026-09-16 | TWD 24,90 | +%2,26 | TWD 24,20 | TWD 24,90 | TWD 24,20 | 238,30K |
| 2026-09-15 | TWD 24,35 | -%0,81 | TWD 24,55 | TWD 24,55 | TWD 24,05 | 408,00K |
| 2026-09-14 | TWD 24,55 | +%0,20 | TWD 24,90 | TWD 24,90 | TWD 24,30 | 307,00K |
| 2026-09-11 | TWD 24,50 | -%1,41 | TWD 24,85 | TWD 24,85 | TWD 24,50 | 420,00K |
| 2026-09-10 | TWD 24,85 | -%1,97 | TWD 25,35 | TWD 25,35 | TWD 24,85 | 417,00K |
| 2026-09-09 | TWD 25,35 | +%0,40 | TWD 25,30 | TWD 25,35 | TWD 25,05 | 443,00K |
| 2026-09-08 | TWD 25,25 | -%2,88 | TWD 25,95 | TWD 25,95 | TWD 25,05 | 427,00K |
| 2026-09-07 | TWD 26,00 | +%1,17 | TWD 25,90 | TWD 26,00 | TWD 25,25 | 443,00K |
| 2026-09-04 | TWD 25,70 | +%0,39 | TWD 25,90 | TWD 25,90 | TWD 25,40 | 374,11K |
| 2026-09-03 | TWD 25,60 | -%2,85 | TWD 26,55 | TWD 26,55 | TWD 25,60 | 787,00K |
| 2026-09-02 | TWD 26,35 | -%0,38 | TWD 26,20 | TWD 26,80 | TWD 26,10 | 539,00K |
| 2026-09-01 | TWD 26,45 | +%0,57 | TWD 26,50 | TWD 26,60 | TWD 25,95 | 972,02K |
| 2026-08-31 | TWD 26,30 | -%0,75 | TWD 26,55 | TWD 26,55 | TWD 25,85 | 427,02K |
| 2026-08-28 | TWD 26,50 | +%1,92 | TWD 26,25 | TWD 26,50 | TWD 25,75 | 666,00K |
| 2026-08-27 | TWD 26,00 | +%0,19 | TWD 26,00 | TWD 26,25 | TWD 25,80 | 468,15K |
| 2026-08-26 | TWD 25,95 | +%0,78 | TWD 25,90 | TWD 26,15 | TWD 25,50 | 467,03K |
| 2026-08-25 | TWD 25,75 | -%0,58 | TWD 26,10 | TWD 26,10 | TWD 25,15 | 608,02K |
| 2026-08-24 | TWD 25,90 | +%1,37 | TWD 25,55 | TWD 25,95 | TWD 25,50 | 484,09K |
| 2026-08-21 | TWD 25,55 | -%1,16 | TWD 25,95 | TWD 25,95 | TWD 25,55 | 374,72K |
| 2026-08-20 | TWD 25,85 | -%0,19 | TWD 26,30 | TWD 26,30 | TWD 25,50 | 411,02K |
| 2026-08-19 | TWD 25,90 | -%3,00 | TWD 26,10 | TWD 26,85 | TWD 25,85 | 793,01K |
| 2026-08-18 | TWD 26,70 | -%1,66 | TWD 27,40 | TWD 27,45 | TWD 26,60 | 793,00K |
| 2026-08-17 | TWD 27,15 | -%4,40 | TWD 28,40 | TWD 28,90 | TWD 26,90 | 1,26M |
| 2026-08-14 | TWD 28,40 | +%0,71 | TWD 28,30 | TWD 28,80 | TWD 27,10 | 2,56M |
| 2026-08-13 | TWD 28,20 | +%5,22 | TWD 27,05 | TWD 29,45 | TWD 27,00 | 3,32M |
| 2026-08-12 | TWD 26,80 | +%0,37 | TWD 26,30 | TWD 26,80 | TWD 26,10 | 781,68K |
| 2026-08-11 | TWD 26,70 | +%4,71 | TWD 27,00 | TWD 27,25 | TWD 25,75 | 2,78M |
| 2026-08-10 | TWD 25,50 | +%3,66 | TWD 25,20 | TWD 25,75 | TWD 24,90 | 588,56K |
| 2026-08-07 | TWD 24,60 | -%1,20 | TWD 24,95 | TWD 25,75 | TWD 24,50 | 564,00K |
| 2026-08-06 | TWD 24,90 | -%0,60 | TWD 25,00 | TWD 25,00 | TWD 24,50 | 201,11K |
| 2026-08-05 | TWD 25,05 | +%2,87 | TWD 24,85 | TWD 25,20 | TWD 24,75 | 447,08K |
| 2026-08-04 | TWD 24,35 | +%2,53 | TWD 23,75 | TWD 24,65 | TWD 23,50 | 282,00K |
| 2026-08-03 | TWD 23,75 | +%1,28 | TWD 23,00 | TWD 23,95 | TWD 23,00 | 303,00K |
| 2026-07-31 | TWD 23,45 | +%5,63 | TWD 23,05 | TWD 23,50 | TWD 22,80 | 438,01K |
| 2026-07-30 | TWD 22,20 | -%4,93 | TWD 22,90 | TWD 23,25 | TWD 22,00 | 978,07K |
| 2026-07-29 | TWD 23,35 | -%5,08 | TWD 24,40 | TWD 24,90 | TWD 22,20 | 1,65M |
| 2026-07-28 | TWD 24,60 | -%4,47 | TWD 25,75 | TWD 25,75 | TWD 24,50 | 1,17M |
| 2026-07-27 | TWD 25,75 | -%0,96 | TWD 26,60 | TWD 26,60 | TWD 25,45 | 436,00K |
| 2026-07-24 | TWD 26,00 | -%1,70 | TWD 26,45 | TWD 26,65 | TWD 26,00 | 314,04K |
| 2026-07-23 | TWD 26,45 | -%1,31 | TWD 27,00 | TWD 27,00 | TWD 26,25 | 319,00K |
| 2026-07-22 | TWD 26,80 | +%1,71 | TWD 26,55 | TWD 27,10 | TWD 26,55 | 373,05K |
| 2026-07-21 | TWD 26,35 | +%1,93 | TWD 26,25 | TWD 26,55 | TWD 26,15 | 408,03K |
| 2026-07-20 | TWD 25,85 | -%0,58 | TWD 26,00 | TWD 26,35 | TWD 25,10 | 965,00K |
| 2026-07-17 | TWD 26,00 | -%6,47 | TWD 27,50 | TWD 27,55 | TWD 26,00 | 1,36M |
| 2026-07-16 | TWD 27,80 | -%2,63 | TWD 28,55 | TWD 28,55 | TWD 27,80 | 566,01K |
| 2026-07-15 | TWD 28,55 | +%1,42 | TWD 29,00 | TWD 29,00 | TWD 28,20 | 335,00K |
| 2026-07-14 | TWD 28,15 | -%3,26 | TWD 29,10 | TWD 29,15 | TWD 27,55 | 701,00K |
| 2026-07-13 | TWD 29,10 | -%0,17 | TWD 29,25 | TWD 29,65 | TWD 28,80 | 918,01K |
| 2026-07-10 | TWD 29,15 | %0,00 | TWD 29,15 | TWD 29,15 | TWD 29,15 | 0 |
| 2026-07-09 | TWD 29,15 | -%1,69 | TWD 29,55 | TWD 29,80 | TWD 29,15 | 612,35K |
| 2026-07-08 | TWD 29,65 | -%1,17 | TWD 30,85 | TWD 30,85 | TWD 29,15 | 879,01K |
| 2026-07-07 | TWD 30,00 | -%2,76 | TWD 31,00 | TWD 31,00 | TWD 29,40 | 1,35M |
| 2026-07-06 | TWD 30,85 | %0,00 | TWD 31,05 | TWD 31,85 | TWD 30,40 | 2,65M |
| 2026-07-03 | TWD 30,85 | -%1,12 | TWD 31,40 | TWD 32,40 | TWD 30,65 | 6,74M |
| 2026-07-02 | TWD 31,20 | +%9,86 | TWD 28,70 | TWD 31,20 | TWD 28,25 | 5,43M |
| 2026-07-01 | TWD 28,40 | +%0,53 | TWD 28,55 | TWD 28,65 | TWD 27,95 | 747,02K |
| 2026-06-30 | TWD 28,25 | +%2,17 | TWD 28,25 | TWD 28,50 | TWD 27,95 | 653,18K |
| 2026-06-29 | TWD 27,65 | +%1,28 | TWD 27,35 | TWD 28,15 | TWD 27,35 | 549,00K |
| 2026-06-26 | TWD 27,30 | -%4,38 | TWD 28,55 | TWD 28,60 | TWD 27,15 | 1,65M |
| 2026-06-25 | TWD 28,55 | -%1,72 | TWD 29,15 | TWD 29,30 | TWD 28,50 | 1,16M |
| 2026-06-24 | TWD 29,05 | -%1,02 | TWD 29,25 | TWD 29,45 | TWD 28,80 | 1,10M |
| 2026-06-23 | TWD 29,35 | -%3,14 | TWD 30,75 | TWD 30,75 | TWD 29,25 | 1,24M |
| 2026-06-22 | TWD 30,30 | +%0,33 | TWD 30,70 | TWD 30,95 | TWD 30,20 | 1,66M |
| 2026-06-18 | TWD 30,20 | +%1,00 | TWD 30,10 | TWD 30,40 | TWD 29,85 | 1,10M |
| 2026-06-17 | TWD 29,90 | -%0,99 | TWD 30,30 | TWD 30,40 | TWD 29,85 | 835,49K |
| 2026-06-16 | TWD 30,20 | -%1,79 | TWD 31,10 | TWD 31,10 | TWD 30,05 | 793,63K |
| 2026-06-15 | TWD 30,75 | %0,00 | TWD 31,20 | TWD 31,35 | TWD 30,65 | 973,30K |
| 2026-06-12 | TWD 30,75 | +%1,99 | TWD 31,75 | TWD 31,90 | TWD 30,65 | 1,49M |
| 2026-06-11 | TWD 30,15 | +%1,01 | TWD 29,85 | TWD 30,20 | TWD 28,85 | 1,14M |
| 2026-06-10 | TWD 29,85 | -%3,86 | TWD 31,00 | TWD 31,80 | TWD 29,75 | 1,87M |
| 2026-06-09 | TWD 31,05 | +%6,52 | TWD 30,80 | TWD 31,15 | TWD 30,00 | 1,61M |
| 2026-06-08 | TWD 29,15 | -%5,97 | TWD 28,10 | TWD 29,30 | TWD 28,00 | 2,06M |
| 2026-06-05 | TWD 31,00 | -%2,52 | TWD 32,50 | TWD 33,25 | TWD 30,65 | 4,51M |
| 2026-06-04 | TWD 31,80 | -%0,31 | TWD 31,75 | TWD 31,85 | TWD 31,20 | 1,40M |
| 2026-06-03 | TWD 31,90 | +%1,59 | TWD 31,55 | TWD 32,45 | TWD 31,00 | 2,54M |
| 2026-06-02 | TWD 31,40 | -%3,98 | TWD 33,05 | TWD 33,05 | TWD 30,50 | 3,73M |
| 2026-06-01 | TWD 32,70 | +%1,71 | TWD 32,60 | TWD 33,15 | TWD 32,25 | 2,84M |
| 2026-05-29 | TWD 32,15 | +%0,47 | TWD 32,50 | TWD 32,85 | TWD 31,80 | 2,69M |
| 2026-05-28 | TWD 32,00 | %0,00 | TWD 32,20 | TWD 33,10 | TWD 31,70 | 2,90M |
| 2026-05-27 | TWD 32,00 | -%6,57 | TWD 34,90 | TWD 35,05 | TWD 31,95 | 5,43M |
| 2026-05-26 | TWD 34,25 | +%1,48 | TWD 34,50 | TWD 35,25 | TWD 33,15 | 8,16M |