Yusin Holding Corp. 4557
TWSE · Tayvan · Üretici İmalatı
TWD 50,300,00 (%0,00)
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 50,30 | %0,00 | TWD 50,30 | TWD 50,30 | TWD 50,10 | 35,00K |
| 2026-09-30 | TWD 50,30 | +%0,40 | TWD 50,70 | TWD 50,90 | TWD 50,00 | 56,00K |
| 2026-09-29 | TWD 50,10 | +%0,60 | TWD 49,60 | TWD 50,40 | TWD 49,60 | 34,00K |
| 2026-09-24 | TWD 49,80 | +%0,10 | TWD 49,75 | TWD 49,80 | TWD 49,70 | 25,00K |
| 2026-09-23 | TWD 49,75 | +%0,10 | TWD 49,60 | TWD 50,10 | TWD 49,55 | 45,00K |
| 2026-09-22 | TWD 49,70 | +%0,10 | TWD 49,75 | TWD 50,20 | TWD 49,35 | 64,00K |
| 2026-09-21 | TWD 49,65 | -%0,40 | TWD 49,00 | TWD 49,90 | TWD 49,00 | 50,00K |
| 2026-09-18 | TWD 49,85 | %0,00 | TWD 50,00 | TWD 50,80 | TWD 49,85 | 29,00K |
| 2026-09-17 | TWD 49,85 | +%0,40 | TWD 49,50 | TWD 50,00 | TWD 49,50 | 16,00K |
| 2026-09-16 | TWD 49,65 | -%1,10 | TWD 51,00 | TWD 51,00 | TWD 49,45 | 28,00K |
| 2026-09-15 | TWD 50,20 | -%0,59 | TWD 50,50 | TWD 50,70 | TWD 50,00 | 90,00K |
| 2026-09-14 | TWD 50,50 | +%1,00 | TWD 50,00 | TWD 50,60 | TWD 49,60 | 17,00K |
| 2026-09-11 | TWD 50,00 | -%0,79 | TWD 50,40 | TWD 50,40 | TWD 49,80 | 16,00K |
| 2026-09-10 | TWD 50,40 | +%0,90 | TWD 50,00 | TWD 50,40 | TWD 49,70 | 93,04K |
| 2026-09-09 | TWD 49,95 | +%0,60 | TWD 50,00 | TWD 50,20 | TWD 49,75 | 22,20K |
| 2026-09-08 | TWD 49,65 | -%0,30 | TWD 50,20 | TWD 50,20 | TWD 49,55 | 27,00K |
| 2026-09-07 | TWD 49,80 | -%0,60 | TWD 50,00 | TWD 51,00 | TWD 49,60 | 44,00K |
| 2026-09-04 | TWD 50,10 | +%1,11 | TWD 49,50 | TWD 50,20 | TWD 49,50 | 25,00K |
| 2026-09-03 | TWD 49,55 | -%1,69 | TWD 50,10 | TWD 50,90 | TWD 49,50 | 43,01K |
| 2026-09-02 | TWD 50,40 | +%0,20 | TWD 50,30 | TWD 50,80 | TWD 50,10 | 19,00K |
| 2026-09-01 | TWD 50,30 | -%1,18 | TWD 50,00 | TWD 50,50 | TWD 50,00 | 18,00K |
| 2026-08-31 | TWD 50,90 | -%0,20 | TWD 50,50 | TWD 50,90 | TWD 49,70 | 58,00K |
| 2026-08-28 | TWD 51,00 | -%1,73 | TWD 51,50 | TWD 51,50 | TWD 50,80 | 61,00K |
| 2026-08-27 | TWD 51,90 | -%1,70 | TWD 51,00 | TWD 51,90 | TWD 48,75 | 174,00K |
| 2026-08-26 | TWD 52,80 | +%0,38 | TWD 53,60 | TWD 53,60 | TWD 52,40 | 27,03K |
| 2026-08-25 | TWD 52,60 | +%1,35 | TWD 52,00 | TWD 52,60 | TWD 51,90 | 13,00K |
| 2026-08-24 | TWD 51,90 | -%0,76 | TWD 51,80 | TWD 52,00 | TWD 51,60 | 6,00K |
| 2026-08-21 | TWD 52,30 | +%1,36 | TWD 51,20 | TWD 52,50 | TWD 51,20 | 34,00K |
| 2026-08-20 | TWD 51,60 | +%0,98 | TWD 50,90 | TWD 51,70 | TWD 50,80 | 10,01K |
| 2026-08-19 | TWD 51,10 | +%0,79 | TWD 50,70 | TWD 51,70 | TWD 50,40 | 38,00K |
| 2026-08-18 | TWD 50,70 | -%1,36 | TWD 51,50 | TWD 51,80 | TWD 50,70 | 41,00K |
| 2026-08-17 | TWD 51,40 | -%3,02 | TWD 52,60 | TWD 52,60 | TWD 51,10 | 38,01K |
| 2026-08-14 | TWD 53,00 | +%6,32 | TWD 49,85 | TWD 54,40 | TWD 49,85 | 271,01K |
| 2026-08-13 | TWD 49,85 | -%0,20 | TWD 49,95 | TWD 50,20 | TWD 49,70 | 100,00K |
| 2026-08-12 | TWD 49,95 | -%0,10 | TWD 50,60 | TWD 50,60 | TWD 49,70 | 50,00K |
| 2026-08-11 | TWD 50,00 | +%1,32 | TWD 49,35 | TWD 50,10 | TWD 49,05 | 109,00K |
| 2026-08-10 | TWD 49,35 | +%1,65 | TWD 48,70 | TWD 49,80 | TWD 48,65 | 50,00K |
| 2026-08-07 | TWD 48,55 | -%0,51 | TWD 48,90 | TWD 49,45 | TWD 48,30 | 68,00K |
| 2026-08-06 | TWD 48,80 | +%1,24 | TWD 47,30 | TWD 48,85 | TWD 47,30 | 63,00K |
| 2026-08-05 | TWD 48,20 | -%2,92 | TWD 50,40 | TWD 50,40 | TWD 47,80 | 141,00K |
| 2026-08-04 | TWD 49,65 | -%0,70 | TWD 50,80 | TWD 50,80 | TWD 48,75 | 110,00K |
| 2026-08-03 | TWD 50,00 | -%0,99 | TWD 51,00 | TWD 51,00 | TWD 49,20 | 72,03K |
| 2026-07-31 | TWD 50,50 | +%0,80 | TWD 51,40 | TWD 51,40 | TWD 49,50 | 53,00K |
| 2026-07-30 | TWD 50,10 | +%0,20 | TWD 50,50 | TWD 50,50 | TWD 49,50 | 22,00K |
| 2026-07-29 | TWD 50,00 | %0,00 | TWD 50,50 | TWD 50,70 | TWD 48,65 | 90,08K |
| 2026-07-28 | TWD 50,00 | -%3,47 | TWD 51,80 | TWD 51,80 | TWD 50,00 | 107,10K |
| 2026-07-27 | TWD 51,80 | -%1,52 | TWD 52,20 | TWD 52,50 | TWD 51,10 | 51,19K |
| 2026-07-24 | TWD 52,60 | +%0,19 | TWD 52,50 | TWD 52,90 | TWD 52,10 | 36,00K |
| 2026-07-23 | TWD 52,50 | +%0,38 | TWD 52,70 | TWD 53,20 | TWD 52,00 | 62,00K |
| 2026-07-22 | TWD 52,30 | -%1,69 | TWD 53,00 | TWD 53,10 | TWD 51,40 | 40,01K |
| 2026-07-21 | TWD 53,20 | +%5,56 | TWD 51,30 | TWD 53,30 | TWD 50,50 | 114,00K |
| 2026-07-20 | TWD 50,40 | -%0,98 | TWD 50,90 | TWD 51,00 | TWD 49,90 | 26,00K |
| 2026-07-17 | TWD 50,90 | -%0,20 | TWD 51,30 | TWD 51,70 | TWD 49,60 | 84,00K |
| 2026-07-16 | TWD 51,00 | +%0,99 | TWD 51,40 | TWD 51,40 | TWD 50,20 | 36,01K |
| 2026-07-15 | TWD 50,50 | +%3,06 | TWD 48,60 | TWD 50,50 | TWD 48,60 | 87,00K |
| 2026-07-14 | TWD 49,00 | -%0,61 | TWD 50,00 | TWD 50,00 | TWD 48,70 | 50,00K |
| 2026-07-13 | TWD 49,30 | -%0,60 | TWD 50,30 | TWD 50,30 | TWD 48,90 | 51,00K |
| 2026-07-10 | TWD 49,60 | %0,00 | TWD 49,60 | TWD 49,60 | TWD 49,60 | 0 |
| 2026-07-09 | TWD 49,60 | +%1,02 | TWD 49,85 | TWD 49,85 | TWD 49,20 | 17,00K |
| 2026-07-08 | TWD 49,10 | -%0,41 | TWD 48,40 | TWD 49,45 | TWD 48,40 | 26,00K |
| 2026-07-07 | TWD 49,30 | -%1,79 | TWD 51,50 | TWD 51,50 | TWD 49,10 | 107,00K |
| 2026-07-06 | TWD 50,20 | -%0,59 | TWD 51,00 | TWD 52,20 | TWD 50,10 | 54,00K |
| 2026-07-03 | TWD 50,50 | +%3,06 | TWD 48,80 | TWD 50,50 | TWD 48,80 | 80,00K |
| 2026-07-02 | TWD 49,00 | +%3,05 | TWD 47,00 | TWD 49,00 | TWD 47,00 | 44,25K |
| 2026-07-01 | TWD 47,55 | -%0,73 | TWD 48,05 | TWD 48,05 | TWD 47,45 | 46,00K |
| 2026-06-30 | TWD 47,90 | +%0,52 | TWD 48,00 | TWD 48,00 | TWD 47,40 | 23,14K |
| 2026-06-29 | TWD 47,65 | +%1,82 | TWD 46,90 | TWD 47,70 | TWD 46,90 | 30,01K |
| 2026-06-26 | TWD 46,80 | -%0,64 | TWD 46,80 | TWD 47,00 | TWD 46,50 | 51,00K |
| 2026-06-25 | TWD 47,10 | -%0,63 | TWD 47,20 | TWD 47,55 | TWD 47,00 | 47,12K |
| 2026-06-24 | TWD 47,40 | -%4,34 | TWD 47,75 | TWD 47,95 | TWD 47,35 | 73,22K |
| 2026-06-23 | TWD 49,55 | -%2,65 | TWD 50,10 | TWD 50,10 | TWD 48,90 | 153,00K |
| 2026-06-22 | TWD 50,90 | +%2,41 | TWD 50,00 | TWD 50,90 | TWD 49,50 | 86,44K |
| 2026-06-18 | TWD 49,70 | +%0,71 | TWD 49,90 | TWD 49,95 | TWD 48,50 | 84,01K |
| 2026-06-17 | TWD 49,35 | +%2,92 | TWD 48,00 | TWD 50,10 | TWD 48,00 | 97,00K |
| 2026-06-16 | TWD 47,95 | +%0,95 | TWD 47,50 | TWD 48,10 | TWD 47,25 | 45,05K |
| 2026-06-15 | TWD 47,50 | +%1,60 | TWD 46,75 | TWD 47,55 | TWD 46,65 | 59,13K |
| 2026-06-12 | TWD 46,75 | +%1,85 | TWD 46,00 | TWD 47,05 | TWD 45,95 | 91,00K |
| 2026-06-11 | TWD 45,90 | +%1,10 | TWD 45,50 | TWD 46,10 | TWD 44,50 | 94,54K |
| 2026-06-10 | TWD 45,40 | -%1,63 | TWD 46,15 | TWD 46,20 | TWD 45,00 | 84,30K |
| 2026-06-09 | TWD 46,15 | +%2,33 | TWD 44,55 | TWD 46,20 | TWD 44,55 | 81,04K |
| 2026-06-08 | TWD 45,10 | -%1,31 | TWD 45,55 | TWD 45,55 | TWD 43,55 | 111,00K |
| 2026-06-05 | TWD 45,70 | %0,00 | TWD 45,65 | TWD 45,70 | TWD 44,05 | 102,04K |
| 2026-06-04 | TWD 45,70 | +%2,93 | TWD 43,90 | TWD 46,00 | TWD 43,80 | 102,00K |
| 2026-06-03 | TWD 44,40 | +%1,60 | TWD 43,70 | TWD 44,45 | TWD 43,25 | 78,10K |
| 2026-06-02 | TWD 43,70 | +%2,46 | TWD 42,85 | TWD 43,80 | TWD 42,40 | 151,04K |
| 2026-06-01 | TWD 42,65 | -%2,18 | TWD 43,60 | TWD 43,60 | TWD 42,40 | 233,00K |
| 2026-05-29 | TWD 43,60 | -%2,79 | TWD 44,40 | TWD 45,25 | TWD 43,50 | 159,11K |
| 2026-05-28 | TWD 44,85 | +%4,18 | TWD 43,40 | TWD 46,55 | TWD 43,15 | 244,50K |
| 2026-05-27 | TWD 43,05 | -%3,58 | TWD 44,45 | TWD 45,45 | TWD 43,05 | 315,54K |
| 2026-05-26 | TWD 44,65 | %0,00 | TWD 44,75 | TWD 45,45 | TWD 44,40 | 93,00K |