Bright Sheland International Co Ltd 4556
TPEX · Tayvan · Üretici İmalatı
TWD 114,50+3,00 (+%2,69)
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 114,50 | +%2,69 | TWD 111,50 | TWD 122,50 | TWD 109,50 | 5,28M |
| 2026-10-01 | TWD 111,50 | +%9,85 | TWD 108,00 | TWD 111,50 | TWD 98,30 | 2,98M |
| 2026-09-30 | TWD 101,50 | +%9,85 | TWD 93,70 | TWD 101,50 | TWD 93,70 | 1,04M |
| 2026-09-29 | TWD 92,40 | +%0,33 | TWD 92,10 | TWD 97,40 | TWD 92,10 | 565,61K |
| 2026-09-24 | TWD 92,10 | -%1,60 | TWD 95,40 | TWD 96,90 | TWD 90,60 | 1,50M |
| 2026-09-23 | TWD 93,60 | +%9,99 | TWD 85,20 | TWD 93,60 | TWD 85,20 | 1,39M |
| 2026-09-22 | TWD 85,10 | -%2,52 | TWD 87,30 | TWD 89,60 | TWD 84,30 | 917,70K |
| 2026-09-21 | TWD 87,30 | +%4,93 | TWD 84,00 | TWD 91,50 | TWD 83,20 | 1,38M |
| 2026-09-18 | TWD 83,20 | +%0,48 | TWD 84,40 | TWD 88,30 | TWD 82,60 | 588,15K |
| 2026-09-17 | TWD 82,80 | +%1,72 | TWD 81,50 | TWD 85,00 | TWD 80,60 | 630,01K |
| 2026-09-16 | TWD 81,40 | -%4,24 | TWD 85,00 | TWD 87,50 | TWD 80,40 | 996,51K |
| 2026-09-15 | TWD 85,00 | -%5,97 | TWD 92,00 | TWD 95,20 | TWD 84,40 | 1,48M |
| 2026-09-14 | TWD 90,40 | -%4,44 | TWD 104,00 | TWD 104,00 | TWD 90,00 | 2,39M |
| 2026-09-11 | TWD 94,60 | +%10,00 | TWD 85,50 | TWD 94,60 | TWD 85,50 | 2,99M |
| 2026-09-10 | TWD 86,00 | +%9,97 | TWD 76,50 | TWD 86,00 | TWD 76,10 | 1,07M |
| 2026-09-09 | TWD 78,20 | +%0,90 | TWD 77,50 | TWD 83,70 | TWD 75,10 | 970,10K |
| 2026-09-08 | TWD 77,50 | +%9,93 | TWD 71,10 | TWD 77,50 | TWD 70,60 | 565,03K |
| 2026-09-07 | TWD 70,50 | -%3,29 | TWD 73,20 | TWD 73,80 | TWD 70,50 | 375,00K |
| 2026-09-04 | TWD 72,90 | +%9,95 | TWD 66,60 | TWD 72,90 | TWD 66,60 | 215,00K |
| 2026-09-03 | TWD 66,30 | -%5,29 | TWD 70,40 | TWD 70,40 | TWD 66,00 | 213,02K |
| 2026-09-02 | TWD 70,00 | -%0,85 | TWD 71,70 | TWD 72,40 | TWD 70,00 | 129,00K |
| 2026-09-01 | TWD 70,60 | +%1,15 | TWD 70,10 | TWD 72,10 | TWD 70,00 | 200,00K |
| 2026-08-31 | TWD 69,80 | -%1,13 | TWD 72,80 | TWD 72,80 | TWD 68,50 | 183,35K |
| 2026-08-28 | TWD 70,60 | -%3,42 | TWD 73,20 | TWD 74,30 | TWD 70,60 | 237,05K |
| 2026-08-27 | TWD 73,10 | -%2,79 | TWD 76,00 | TWD 77,00 | TWD 73,00 | 246,02K |
| 2026-08-26 | TWD 75,20 | +%4,01 | TWD 72,90 | TWD 78,30 | TWD 72,40 | 326,10K |
| 2026-08-25 | TWD 72,30 | -%2,69 | TWD 75,10 | TWD 75,10 | TWD 69,00 | 317,01K |
| 2026-08-24 | TWD 74,30 | +%0,13 | TWD 74,20 | TWD 76,10 | TWD 74,20 | 119,20K |
| 2026-08-21 | TWD 74,20 | -%0,80 | TWD 74,00 | TWD 74,80 | TWD 73,10 | 205,20K |
| 2026-08-20 | TWD 74,80 | -%2,22 | TWD 76,80 | TWD 78,10 | TWD 74,10 | 273,50K |
| 2026-08-19 | TWD 76,50 | -%1,54 | TWD 76,10 | TWD 81,70 | TWD 76,00 | 325,10K |
| 2026-08-18 | TWD 77,70 | -%8,26 | TWD 85,90 | TWD 85,90 | TWD 77,00 | 523,02K |
| 2026-08-17 | TWD 84,70 | -%0,82 | TWD 87,00 | TWD 87,20 | TWD 82,50 | 133,40K |
| 2026-08-14 | TWD 85,40 | -%6,05 | TWD 90,50 | TWD 90,50 | TWD 85,00 | 510,47K |
| 2026-08-13 | TWD 90,90 | -%10,00 | TWD 100,00 | TWD 101,00 | TWD 90,90 | 1,22M |
| 2026-08-12 | TWD 101,00 | +%9,66 | TWD 99,00 | TWD 101,00 | TWD 98,40 | 283,02K |
| 2026-08-11 | TWD 92,10 | +%9,90 | TWD 89,20 | TWD 92,10 | TWD 86,40 | 223,00K |
| 2026-08-10 | TWD 83,80 | +%0,96 | TWD 83,00 | TWD 84,00 | TWD 80,20 | 120,06K |
| 2026-08-07 | TWD 83,00 | -%0,12 | TWD 83,10 | TWD 85,20 | TWD 82,80 | 100,00K |
| 2026-08-06 | TWD 83,10 | -%1,66 | TWD 85,30 | TWD 85,50 | TWD 83,00 | 134,31K |
| 2026-08-05 | TWD 84,50 | +%4,32 | TWD 85,50 | TWD 85,50 | TWD 83,80 | 112,00K |
| 2026-08-04 | TWD 81,00 | -%2,53 | TWD 83,10 | TWD 83,10 | TWD 78,80 | 163,56K |
| 2026-08-03 | TWD 83,10 | +%4,92 | TWD 78,00 | TWD 87,00 | TWD 77,20 | 1,37M |
| 2026-07-31 | TWD 79,20 | -%7,37 | TWD 90,30 | TWD 90,30 | TWD 79,10 | 1,69M |
| 2026-07-30 | TWD 85,50 | -%10,00 | TWD 85,50 | TWD 85,50 | TWD 85,50 | 121,31K |
| 2026-07-29 | TWD 95,00 | -%9,95 | TWD 97,30 | TWD 100,50 | TWD 95,00 | 238,63K |
| 2026-07-28 | TWD 105,50 | -%9,83 | TWD 105,50 | TWD 105,50 | TWD 105,50 | 102,10K |
| 2026-07-27 | TWD 117,00 | -%8,59 | TWD 132,00 | TWD 132,00 | TWD 116,00 | 130,02K |
| 2026-07-24 | TWD 128,00 | -%3,40 | TWD 127,00 | TWD 134,00 | TWD 126,00 | 79,00K |
| 2026-07-23 | TWD 132,50 | %0,00 | TWD 138,00 | TWD 138,00 | TWD 126,50 | 101,20K |
| 2026-07-22 | TWD 132,50 | +%5,58 | TWD 133,00 | TWD 138,00 | TWD 129,50 | 211,00K |
| 2026-07-21 | TWD 125,50 | +%9,61 | TWD 114,50 | TWD 125,50 | TWD 114,50 | 292,01K |
| 2026-07-20 | TWD 114,50 | +%6,02 | TWD 105,00 | TWD 114,50 | TWD 105,00 | 177,50K |
| 2026-07-17 | TWD 108,00 | -%7,30 | TWD 116,50 | TWD 116,50 | TWD 105,00 | 421,26K |
| 2026-07-16 | TWD 116,50 | -%8,27 | TWD 123,00 | TWD 131,50 | TWD 116,50 | 313,35K |
| 2026-07-15 | TWD 127,00 | +%5,39 | TWD 121,00 | TWD 132,00 | TWD 117,00 | 288,03K |
| 2026-07-14 | TWD 120,50 | +%8,56 | TWD 116,50 | TWD 122,00 | TWD 100,00 | 2,76M |
| 2026-07-13 | TWD 111,00 | +%9,90 | TWD 111,00 | TWD 111,00 | TWD 111,00 | 365,22K |
| 2026-07-10 | TWD 101,00 | %0,00 | TWD 101,00 | TWD 101,00 | TWD 101,00 | 0 |
| 2026-07-09 | TWD 101,00 | +%8,95 | TWD 100,00 | TWD 101,00 | TWD 98,10 | 412,12K |
| 2026-07-08 | TWD 92,70 | +%9,96 | TWD 88,00 | TWD 92,70 | TWD 85,80 | 703,01K |
| 2026-07-07 | TWD 84,30 | +%2,06 | TWD 83,00 | TWD 90,80 | TWD 81,00 | 1,02M |
| 2026-07-06 | TWD 82,60 | -%6,77 | TWD 94,00 | TWD 94,80 | TWD 80,00 | 1,95M |
| 2026-07-03 | TWD 88,60 | +%9,93 | TWD 88,60 | TWD 88,60 | TWD 88,60 | 649,10K |
| 2026-07-02 | TWD 80,60 | +%9,96 | TWD 73,30 | TWD 80,60 | TWD 72,10 | 279,10K |
| 2026-07-01 | TWD 73,30 | +%0,96 | TWD 72,00 | TWD 74,00 | TWD 70,80 | 87,07K |
| 2026-06-30 | TWD 72,60 | +%3,57 | TWD 70,10 | TWD 74,00 | TWD 70,10 | 123,00K |
| 2026-06-29 | TWD 70,10 | +%0,14 | TWD 71,50 | TWD 73,90 | TWD 70,10 | 89,17K |
| 2026-06-26 | TWD 70,00 | -%7,16 | TWD 73,50 | TWD 74,50 | TWD 69,90 | 154,02K |
| 2026-06-25 | TWD 75,40 | +%5,60 | TWD 73,00 | TWD 75,40 | TWD 72,00 | 129,10K |
| 2026-06-24 | TWD 71,40 | -%2,33 | TWD 72,50 | TWD 72,50 | TWD 70,60 | 124,51K |
| 2026-06-23 | TWD 73,10 | -%6,76 | TWD 79,00 | TWD 79,00 | TWD 71,50 | 338,03K |
| 2026-06-22 | TWD 78,40 | +%1,95 | TWD 83,90 | TWD 83,90 | TWD 77,90 | 305,50K |
| 2026-06-18 | TWD 76,90 | +%5,20 | TWD 72,60 | TWD 77,40 | TWD 72,10 | 461,00K |
| 2026-06-17 | TWD 73,10 | +%9,92 | TWD 66,90 | TWD 73,10 | TWD 66,90 | 780,13K |
| 2026-06-16 | TWD 66,50 | -%9,40 | TWD 80,00 | TWD 80,00 | TWD 66,10 | 2,12M |
| 2026-06-15 | TWD 73,40 | +%9,88 | TWD 73,40 | TWD 73,40 | TWD 73,40 | 146,08K |
| 2026-06-12 | TWD 66,80 | +%9,87 | TWD 66,80 | TWD 66,80 | TWD 66,80 | 274,05K |
| 2026-06-11 | TWD 60,80 | +%9,95 | TWD 60,80 | TWD 60,80 | TWD 59,50 | 962,02K |
| 2026-06-10 | TWD 55,30 | +%9,94 | TWD 55,30 | TWD 55,30 | TWD 55,30 | 473,11K |
| 2026-06-09 | TWD 50,30 | +%9,95 | TWD 50,30 | TWD 50,30 | TWD 50,30 | 506,07K |
| 2026-06-08 | TWD 45,75 | +%4,69 | TWD 41,00 | TWD 47,55 | TWD 41,00 | 938,23K |
| 2026-06-05 | TWD 43,70 | +%0,58 | TWD 44,50 | TWD 45,95 | TWD 40,60 | 1,16M |
| 2026-06-04 | TWD 43,45 | +%10,00 | TWD 39,50 | TWD 43,45 | TWD 38,95 | 633,06K |
| 2026-06-03 | TWD 39,50 | +%1,15 | TWD 39,20 | TWD 40,00 | TWD 39,15 | 241,40K |
| 2026-06-02 | TWD 39,05 | -%2,25 | TWD 40,80 | TWD 40,80 | TWD 38,50 | 209,02K |
| 2026-06-01 | TWD 39,95 | +%2,04 | TWD 40,40 | TWD 40,95 | TWD 39,20 | 438,07K |
| 2026-05-29 | TWD 39,15 | +%2,49 | TWD 38,25 | TWD 40,00 | TWD 38,00 | 403,06K |
| 2026-05-28 | TWD 38,20 | -%1,29 | TWD 38,65 | TWD 38,90 | TWD 38,00 | 233,08K |
| 2026-05-27 | TWD 38,70 | -%2,76 | TWD 40,00 | TWD 40,95 | TWD 38,55 | 378,00K |