Fine Blanking & Tool Co., Ltd. 4535
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 26,75-0,25 (-%0,93)
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 26,75 | -%0,93 | TWD 26,90 | TWD 27,05 | TWD 26,70 | 43,00K |
| 2026-10-01 | TWD 27,00 | %0,00 | TWD 26,65 | TWD 27,00 | TWD 26,65 | 9,00K |
| 2026-09-30 | TWD 27,00 | +%0,75 | TWD 26,60 | TWD 27,00 | TWD 26,60 | 23,04K |
| 2026-09-29 | TWD 26,80 | %0,00 | TWD 26,70 | TWD 27,00 | TWD 26,55 |
| 14,00K |
| 2026-09-24 | TWD 26,80 | -%1,11 | TWD 26,65 | TWD 26,80 | TWD 26,65 | 12,01K |
| 2026-09-23 | TWD 27,10 | +%0,37 | TWD 27,00 | TWD 27,10 | TWD 27,00 | 107,00K |
| 2026-09-22 | TWD 27,00 | -%0,74 | TWD 27,10 | TWD 27,10 | TWD 27,00 | 10,00K |
| 2026-09-21 | TWD 27,20 | +%0,37 | TWD 28,15 | TWD 28,15 | TWD 27,10 | 28,05K |
| 2026-09-18 | TWD 27,10 | %0,00 | TWD 27,10 | TWD 27,10 | TWD 27,10 | 1,00K |
| 2026-09-17 | TWD 27,10 | +%0,37 | TWD 27,00 | TWD 27,10 | TWD 27,00 | 5,00K |
| 2026-09-16 | TWD 27,00 | +%0,37 | TWD 27,00 | TWD 27,00 | TWD 27,00 | 1,00K |
| 2026-09-15 | TWD 26,90 | -%1,82 | TWD 27,00 | TWD 27,00 | TWD 26,20 | 20,11K |
| 2026-09-14 | TWD 27,40 | -%0,36 | TWD 27,30 | TWD 27,40 | TWD 27,30 | 14,00K |
| 2026-09-11 | TWD 27,50 | -%1,79 | TWD 27,50 | TWD 27,50 | TWD 27,35 | 23,17K |
| 2026-09-10 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,10 | TWD 28,00 | 8,19K |
| 2026-09-09 | TWD 28,00 | +%0,54 | TWD 27,85 | TWD 28,00 | TWD 27,30 | 5,05K |
| 2026-09-08 | TWD 27,85 | +%0,18 | TWD 27,80 | TWD 27,85 | TWD 27,80 | 2,00K |
| 2026-09-07 | TWD 27,80 | +%0,36 | TWD 27,70 | TWD 27,80 | TWD 27,30 | 8,00K |
| 2026-09-04 | TWD 27,70 | +%0,73 | TWD 27,55 | TWD 28,05 | TWD 27,55 | 8,00K |
| 2026-09-03 | TWD 27,50 | -%1,96 | TWD 28,05 | TWD 28,05 | TWD 27,50 | 6,11K |
| 2026-09-02 | TWD 28,05 | %0,00 | TWD 28,05 | TWD 28,05 | TWD 28,05 | 0 |
| 2026-09-01 | TWD 28,05 | +%0,36 | TWD 28,00 | TWD 28,90 | TWD 27,95 | 17,00K |
| 2026-08-31 | TWD 27,95 | -%2,95 | TWD 28,20 | TWD 28,20 | TWD 27,70 | 18,00K |
| 2026-08-28 | TWD 28,80 | %0,00 | TWD 28,55 | TWD 28,80 | TWD 28,50 | 6,00K |
| 2026-08-27 | TWD 28,80 | +%0,70 | TWD 28,50 | TWD 28,80 | TWD 28,50 | 4,00K |
| 2026-08-26 | TWD 28,60 | -%0,35 | TWD 28,55 | TWD 28,80 | TWD 28,40 | 6,00K |
| 2026-08-25 | TWD 28,70 | -%0,17 | TWD 28,75 | TWD 28,75 | TWD 28,70 | 3,00K |
| 2026-08-24 | TWD 28,75 | -%1,03 | TWD 29,05 | TWD 29,05 | TWD 28,50 | 13,00K |
| 2026-08-21 | TWD 29,05 | +%1,93 | TWD 28,50 | TWD 29,05 | TWD 28,50 | 3,00K |
| 2026-08-20 | TWD 28,50 | +%0,18 | TWD 28,45 | TWD 28,50 | TWD 28,30 | 4,00K |
| 2026-08-19 | TWD 28,45 | -%1,39 | TWD 28,35 | TWD 28,45 | TWD 28,30 | 3,00K |
| 2026-08-18 | TWD 28,85 | -%0,69 | TWD 29,00 | TWD 29,05 | TWD 28,85 | 13,00K |
| 2026-08-17 | TWD 29,05 | +%0,69 | TWD 28,85 | TWD 29,05 | TWD 28,85 | 6,00K |
| 2026-08-14 | TWD 28,85 | -%0,52 | TWD 29,00 | TWD 29,00 | TWD 28,85 | 14,00K |
| 2026-08-13 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,05 | TWD 29,00 | 7,00K |
| 2026-08-12 | TWD 29,00 | -%0,85 | TWD 29,25 | TWD 29,25 | TWD 29,00 | 14,00K |
| 2026-08-11 | TWD 29,25 | -%0,17 | TWD 29,75 | TWD 29,85 | TWD 28,85 | 10,00K |
| 2026-08-10 | TWD 29,30 | +%3,53 | TWD 28,50 | TWD 29,60 | TWD 28,50 | 27,00K |
| 2026-08-07 | TWD 28,30 | +%0,71 | TWD 28,15 | TWD 28,35 | TWD 28,10 | 10,00K |
| 2026-08-06 | TWD 28,10 | -%1,23 | TWD 28,45 | TWD 28,45 | TWD 28,10 | 5,00K |
| 2026-08-05 | TWD 28,45 | +%0,71 | TWD 28,25 | TWD 28,45 | TWD 28,25 | 5,01K |
| 2026-08-04 | TWD 28,25 | +%0,71 | TWD 28,05 | TWD 28,25 | TWD 28,00 | 10,00K |
| 2026-08-03 | TWD 28,05 | -%0,18 | TWD 28,15 | TWD 28,15 | TWD 28,00 | 21,00K |
| 2026-07-31 | TWD 28,10 | +%1,08 | TWD 27,80 | TWD 28,10 | TWD 27,80 | 20,00K |
| 2026-07-30 | TWD 27,80 | +%1,46 | TWD 27,80 | TWD 27,80 | TWD 27,80 | 6,00K |
| 2026-07-29 | TWD 27,40 | -%1,62 | TWD 27,95 | TWD 28,80 | TWD 27,20 | 41,00K |
| 2026-07-28 | TWD 27,85 | +%0,18 | TWD 27,30 | TWD 28,00 | TWD 27,10 | 28,00K |
| 2026-07-27 | TWD 27,80 | %0,00 | TWD 27,80 | TWD 28,50 | TWD 27,80 | 12,00K |
| 2026-07-24 | TWD 27,80 | +%0,91 | TWD 27,55 | TWD 28,00 | TWD 27,35 | 15,00K |
| 2026-07-23 | TWD 27,55 | +%0,92 | TWD 27,20 | TWD 27,55 | TWD 27,20 | 4,00K |
| 2026-07-22 | TWD 27,30 | -%0,36 | TWD 27,40 | TWD 27,40 | TWD 27,30 | 23,00K |
| 2026-07-21 | TWD 27,40 | -%2,14 | TWD 28,00 | TWD 28,00 | TWD 27,30 | 6,27K |
| 2026-07-20 | TWD 28,00 | %0,00 | TWD 27,25 | TWD 28,00 | TWD 27,20 | 5,00K |
| 2026-07-17 | TWD 28,00 | %0,00 | TWD 28,00 | TWD 28,00 | TWD 28,00 | 0 |
| 2026-07-16 | TWD 28,00 | +%2,94 | TWD 27,30 | TWD 28,00 | TWD 27,30 | 4,00K |
| 2026-07-15 | TWD 27,20 | -%1,27 | TWD 27,55 | TWD 27,55 | TWD 27,20 | 12,18K |
| 2026-07-14 | TWD 27,55 | -%1,78 | TWD 28,05 | TWD 28,05 | TWD 27,55 | 6,10K |
| 2026-07-13 | TWD 28,05 | -%2,43 | TWD 28,10 | TWD 28,30 | TWD 28,05 | 10,00K |
| 2026-07-10 | TWD 28,75 | %0,00 | TWD 28,75 | TWD 28,75 | TWD 28,75 | 0 |
| 2026-07-09 | TWD 28,75 | -%1,03 | TWD 29,40 | TWD 29,40 | TWD 28,30 | 38,00K |
| 2026-07-08 | TWD 29,05 | +%2,29 | TWD 28,80 | TWD 29,15 | TWD 28,80 | 19,00K |
| 2026-07-07 | TWD 28,40 | +%0,71 | TWD 28,50 | TWD 29,55 | TWD 28,30 | 60,00K |
| 2026-07-06 | TWD 28,20 | +%5,03 | TWD 27,05 | TWD 28,45 | TWD 27,05 | 68,10K |
| 2026-07-03 | TWD 26,85 | +%1,32 | TWD 26,50 | TWD 26,85 | TWD 26,50 | 15,00K |
| 2026-07-02 | TWD 26,50 | -%2,93 | TWD 26,50 | TWD 26,50 | TWD 26,40 | 9,00K |
| 2026-07-01 | TWD 27,30 | +%0,92 | TWD 27,45 | TWD 27,45 | TWD 27,30 | 9,63K |
| 2026-06-30 | TWD 27,05 | -%0,37 | TWD 27,20 | TWD 27,20 | TWD 27,05 | 30,00K |
| 2026-06-29 | TWD 27,15 | -%0,91 | TWD 27,50 | TWD 27,55 | TWD 27,05 | 28,05K |
| 2026-06-26 | TWD 27,40 | %0,00 | TWD 27,20 | TWD 27,40 | TWD 27,20 | 5,40K |
| 2026-06-25 | TWD 27,40 | -%0,36 | TWD 27,50 | TWD 27,50 | TWD 27,35 | 20,00K |
| 2026-06-24 | TWD 27,50 | %0,00 | TWD 27,50 | TWD 27,50 | TWD 27,50 | 11,08K |
| 2026-06-23 | TWD 27,50 | -%0,36 | TWD 27,50 | TWD 27,70 | TWD 27,30 | 30,00K |
| 2026-06-22 | TWD 27,60 | +%0,36 | TWD 27,65 | TWD 27,80 | TWD 27,20 | 58,04K |
| 2026-06-18 | TWD 27,50 | +%1,10 | TWD 27,60 | TWD 27,80 | TWD 27,35 | 18,60K |
| 2026-06-17 | TWD 27,20 | %0,00 | TWD 27,45 | TWD 27,50 | TWD 27,20 | 8,00K |
| 2026-06-16 | TWD 27,20 | -%0,73 | TWD 27,30 | TWD 27,50 | TWD 27,20 | 18,00K |
| 2026-06-15 | TWD 27,40 | +%0,37 | TWD 27,35 | TWD 27,45 | TWD 27,00 | 50,00K |
| 2026-06-12 | TWD 27,30 | +%1,11 | TWD 27,70 | TWD 27,80 | TWD 27,00 | 59,20K |
| 2026-06-11 | TWD 27,00 | -%0,37 | TWD 27,00 | TWD 27,00 | TWD 27,00 | 2,15K |
| 2026-06-10 | TWD 27,10 | %0,00 | TWD 27,10 | TWD 27,10 | TWD 27,10 | 15,20K |
| 2026-06-09 | TWD 27,10 | +%0,18 | TWD 27,05 | TWD 27,10 | TWD 27,00 | 14,10K |
| 2026-06-08 | TWD 27,05 | -%0,55 | TWD 27,05 | TWD 27,20 | TWD 26,65 | 9,01K |
| 2026-06-05 | TWD 27,20 | -%0,18 | TWD 27,30 | TWD 27,30 | TWD 27,05 | 32,11K |
| 2026-06-04 | TWD 27,25 | %0,00 | TWD 27,30 | TWD 27,30 | TWD 27,20 | 18,00K |
| 2026-06-03 | TWD 27,25 | +%0,18 | TWD 27,30 | TWD 27,30 | TWD 27,00 | 55,15K |
| 2026-06-02 | TWD 27,20 | -%0,37 | TWD 27,35 | TWD 28,00 | TWD 27,20 | 50,15K |
| 2026-06-01 | TWD 27,30 | %0,00 | TWD 27,30 | TWD 27,30 | TWD 27,00 | 19,15K |
| 2026-05-29 | TWD 27,30 | -%0,18 | TWD 27,35 | TWD 27,35 | TWD 27,20 | 30,00K |
| 2026-05-28 | TWD 27,35 | +%1,30 | TWD 27,35 | TWD 27,35 | TWD 27,35 | 16,00K |
| 2026-05-27 | TWD 27,00 | -%1,10 | TWD 27,35 | TWD 27,35 | TWD 27,00 | 37,05K |