Strong H Machinery Technology (Cayman), Inc. 4560
TWSE · Tayvan · Perakende Ticaret
TWD 29,45+0,05 (+%0,17)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 29,50 | +%0,34 | TWD 29,50 | TWD 29,60 | TWD 29,30 | 390,11K |
| 2026-10-01 | TWD 29,40 | -%1,67 | TWD 29,85 | TWD 29,85 | TWD 29,30 | 229,00K |
| 2026-09-30 | TWD 29,90 | +%1,87 | TWD 29,45 | TWD 29,90 | TWD 29,30 | 367,00K |
| 2026-09-29 | TWD 29,35 | -%0,68 | TWD 29,55 | TWD 29,55 | TWD 29,20 |
| 139,00K |
| 2026-09-24 | TWD 29,55 | +%2,07 | TWD 29,00 | TWD 29,75 | TWD 28,75 | 462,00K |
| 2026-09-23 | TWD 28,95 | +%0,17 | TWD 29,05 | TWD 29,05 | TWD 28,80 | 120,00K |
| 2026-09-22 | TWD 28,90 | -%0,34 | TWD 29,10 | TWD 29,10 | TWD 28,75 | 242,00K |
| 2026-09-21 | TWD 29,00 | +%0,52 | TWD 28,95 | TWD 29,05 | TWD 28,70 | 167,00K |
| 2026-09-18 | TWD 28,85 | -%1,20 | TWD 29,25 | TWD 29,25 | TWD 28,70 | 173,00K |
| 2026-09-17 | TWD 29,20 | +%0,17 | TWD 29,25 | TWD 29,25 | TWD 28,90 | 171,00K |
| 2026-09-16 | TWD 29,15 | +%0,69 | TWD 29,15 | TWD 29,15 | TWD 28,75 | 180,00K |
| 2026-09-15 | TWD 28,95 | -%0,17 | TWD 28,85 | TWD 29,10 | TWD 28,75 | 148,00K |
| 2026-09-14 | TWD 29,00 | -%1,53 | TWD 29,30 | TWD 29,30 | TWD 28,80 | 229,00K |
| 2026-09-11 | TWD 29,45 | -%0,67 | TWD 29,75 | TWD 29,80 | TWD 29,20 | 560,00K |
| 2026-09-10 | TWD 29,65 | +%1,37 | TWD 29,40 | TWD 29,90 | TWD 29,20 | 465,00K |
| 2026-09-09 | TWD 29,25 | +%0,34 | TWD 29,15 | TWD 29,25 | TWD 28,95 | 243,00K |
| 2026-09-08 | TWD 29,15 | +%1,92 | TWD 28,80 | TWD 29,25 | TWD 28,60 | 187,00K |
| 2026-09-07 | TWD 28,60 | -%1,04 | TWD 29,15 | TWD 29,15 | TWD 28,55 | 197,00K |
| 2026-09-04 | TWD 28,90 | -%1,87 | TWD 29,50 | TWD 29,55 | TWD 28,85 | 336,00K |
| 2026-09-03 | TWD 29,45 | -%0,34 | TWD 29,65 | TWD 29,65 | TWD 29,30 | 289,00K |
| 2026-09-02 | TWD 29,55 | -%0,51 | TWD 29,80 | TWD 29,85 | TWD 29,30 | 372,00K |
| 2026-09-01 | TWD 29,70 | +%0,68 | TWD 29,50 | TWD 30,15 | TWD 29,45 | 388,00K |
| 2026-08-31 | TWD 29,50 | -%2,80 | TWD 30,50 | TWD 30,50 | TWD 29,50 | 414,00K |
| 2026-08-28 | TWD 30,35 | -%1,14 | TWD 30,70 | TWD 30,75 | TWD 30,15 | 385,00K |
| 2026-08-27 | TWD 30,70 | -%1,13 | TWD 31,00 | TWD 31,15 | TWD 30,55 | 548,00K |
| 2026-08-26 | TWD 31,05 | -%7,17 | TWD 32,45 | TWD 32,50 | TWD 30,50 | 1,16M |
| 2026-08-25 | TWD 33,45 | +%0,90 | TWD 33,10 | TWD 33,50 | TWD 32,80 | 202,00K |
| 2026-08-24 | TWD 33,15 | +%0,45 | TWD 33,20 | TWD 33,20 | TWD 32,65 | 525,00K |
| 2026-08-21 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,55 | TWD 32,20 | 752,00K |
| 2026-08-20 | TWD 33,00 | +%1,85 | TWD 32,55 | TWD 33,25 | TWD 32,30 | 651,00K |
| 2026-08-19 | TWD 32,40 | -%1,22 | TWD 32,80 | TWD 32,80 | TWD 32,20 | 239,00K |
| 2026-08-18 | TWD 32,80 | +%1,08 | TWD 32,40 | TWD 33,80 | TWD 32,20 | 404,00K |
| 2026-08-17 | TWD 32,45 | +%1,25 | TWD 32,15 | TWD 32,45 | TWD 31,95 | 198,00K |
| 2026-08-14 | TWD 32,05 | -%1,23 | TWD 32,45 | TWD 32,45 | TWD 31,85 | 179,00K |
| 2026-08-13 | TWD 32,45 | +%0,62 | TWD 32,45 | TWD 32,45 | TWD 32,10 | 57,00K |
| 2026-08-12 | TWD 32,25 | +%0,78 | TWD 32,15 | TWD 32,50 | TWD 32,00 | 189,00K |
| 2026-08-11 | TWD 32,00 | -%1,23 | TWD 32,40 | TWD 32,50 | TWD 31,90 | 315,00K |
| 2026-08-10 | TWD 32,40 | +%0,93 | TWD 32,30 | TWD 32,60 | TWD 31,65 | 524,00K |
| 2026-08-07 | TWD 32,10 | +%1,26 | TWD 31,70 | TWD 32,15 | TWD 31,50 | 325,00K |
| 2026-08-06 | TWD 31,70 | +%0,48 | TWD 31,55 | TWD 31,80 | TWD 31,10 | 255,00K |
| 2026-08-05 | TWD 31,55 | +%0,32 | TWD 31,60 | TWD 31,80 | TWD 31,35 | 292,00K |
| 2026-08-04 | TWD 31,45 | %0,00 | TWD 31,50 | TWD 31,50 | TWD 31,05 | 234,00K |
| 2026-08-03 | TWD 31,45 | -%0,16 | TWD 31,55 | TWD 31,65 | TWD 30,85 | 256,00K |
| 2026-07-31 | TWD 31,50 | +%0,16 | TWD 31,55 | TWD 32,20 | TWD 31,30 | 417,00K |
| 2026-07-30 | TWD 31,45 | +%0,16 | TWD 31,30 | TWD 31,85 | TWD 31,25 | 285,00K |
| 2026-07-29 | TWD 31,40 | %0,00 | TWD 31,55 | TWD 31,85 | TWD 30,80 | 328,00K |
| 2026-07-28 | TWD 31,40 | -%0,79 | TWD 31,65 | TWD 31,75 | TWD 31,30 | 308,00K |
| 2026-07-27 | TWD 31,65 | +%0,80 | TWD 31,50 | TWD 32,00 | TWD 31,15 | 177,00K |
| 2026-07-24 | TWD 31,40 | %0,00 | TWD 31,45 | TWD 31,50 | TWD 31,00 | 145,00K |
| 2026-07-23 | TWD 31,40 | -%0,48 | TWD 31,60 | TWD 31,75 | TWD 31,25 | 241,00K |
| 2026-07-22 | TWD 31,55 | -%2,62 | TWD 32,40 | TWD 32,40 | TWD 31,30 | 317,00K |
| 2026-07-21 | TWD 32,40 | +%1,25 | TWD 31,75 | TWD 32,95 | TWD 31,75 | 217,00K |
| 2026-07-20 | TWD 32,00 | -%5,33 | TWD 32,25 | TWD 32,25 | TWD 31,60 | 145,00K |
| 2026-07-17 | TWD 33,80 | -%0,73 | TWD 34,05 | TWD 34,05 | TWD 33,50 | 204,03K |
| 2026-07-16 | TWD 34,05 | +%0,15 | TWD 34,05 | TWD 34,40 | TWD 33,85 | 99,00K |
| 2026-07-15 | TWD 34,00 | +%1,49 | TWD 33,60 | TWD 34,65 | TWD 33,50 | 257,00K |
| 2026-07-14 | TWD 33,50 | -%1,03 | TWD 33,85 | TWD 33,85 | TWD 33,00 | 193,00K |
| 2026-07-13 | TWD 33,85 | -%1,31 | TWD 34,40 | TWD 34,55 | TWD 33,65 | 224,00K |
| 2026-07-10 | TWD 34,30 | %0,00 | TWD 34,30 | TWD 34,30 | TWD 34,30 | 0 |
| 2026-07-09 | TWD 34,30 | +%0,88 | TWD 33,95 | TWD 34,35 | TWD 33,70 | 146,00K |
| 2026-07-08 | TWD 34,00 | +%1,49 | TWD 33,75 | TWD 34,00 | TWD 33,40 | 116,00K |
| 2026-07-07 | TWD 33,50 | -%1,76 | TWD 34,30 | TWD 34,30 | TWD 33,45 | 195,00K |
| 2026-07-06 | TWD 34,10 | -%0,87 | TWD 34,40 | TWD 34,70 | TWD 33,50 | 189,00K |
| 2026-07-03 | TWD 34,40 | +%0,88 | TWD 34,10 | TWD 34,65 | TWD 33,80 | 135,00K |
| 2026-07-02 | TWD 34,10 | +%3,18 | TWD 33,00 | TWD 34,10 | TWD 32,80 | 252,00K |
| 2026-07-01 | TWD 33,05 | -%0,45 | TWD 33,20 | TWD 33,30 | TWD 32,50 | 383,00K |
| 2026-06-30 | TWD 33,20 | +%1,37 | TWD 33,00 | TWD 33,30 | TWD 32,90 | 157,00K |
| 2026-06-29 | TWD 32,75 | +%1,08 | TWD 32,40 | TWD 32,95 | TWD 32,40 | 271,00K |
| 2026-06-26 | TWD 32,40 | -%1,67 | TWD 32,60 | TWD 32,90 | TWD 32,30 | 153,00K |
| 2026-06-25 | TWD 32,95 | +%1,07 | TWD 32,70 | TWD 33,00 | TWD 32,40 | 230,00K |
| 2026-06-24 | TWD 32,60 | +%0,46 | TWD 32,45 | TWD 32,65 | TWD 32,15 | 138,00K |
| 2026-06-23 | TWD 32,45 | -%0,92 | TWD 32,70 | TWD 32,80 | TWD 32,20 | 224,00K |
| 2026-06-22 | TWD 32,75 | -%1,06 | TWD 33,10 | TWD 33,20 | TWD 32,50 | 308,00K |
| 2026-06-18 | TWD 33,10 | +%0,15 | TWD 33,15 | TWD 33,45 | TWD 32,70 | 315,10K |
| 2026-06-17 | TWD 33,05 | +%1,07 | TWD 32,80 | TWD 33,15 | TWD 32,55 | 263,00K |
| 2026-06-16 | TWD 32,70 | +%0,31 | TWD 32,70 | TWD 33,05 | TWD 32,65 | 106,00K |
| 2026-06-15 | TWD 32,60 | +%0,15 | TWD 32,55 | TWD 32,80 | TWD 32,40 | 171,00K |
| 2026-06-12 | TWD 32,55 | +%0,15 | TWD 32,85 | TWD 32,85 | TWD 32,35 | 286,00K |
| 2026-06-11 | TWD 32,50 | +%0,15 | TWD 32,00 | TWD 32,50 | TWD 31,80 | 156,00K |
| 2026-06-10 | TWD 32,45 | +%1,56 | TWD 31,95 | TWD 33,10 | TWD 31,90 | 544,00K |
| 2026-06-09 | TWD 31,95 | +%1,11 | TWD 31,65 | TWD 32,05 | TWD 31,65 | 212,00K |
| 2026-06-08 | TWD 31,60 | -%3,66 | TWD 32,00 | TWD 32,60 | TWD 31,35 | 469,04K |
| 2026-06-05 | TWD 32,80 | -%0,46 | TWD 33,10 | TWD 33,25 | TWD 32,40 | 405,00K |
| 2026-06-04 | TWD 32,95 | +%2,33 | TWD 32,35 | TWD 33,10 | TWD 32,00 | 474,03K |
| 2026-06-03 | TWD 32,20 | +%0,31 | TWD 32,35 | TWD 32,50 | TWD 32,00 | 192,00K |
| 2026-06-02 | TWD 32,10 | -%0,77 | TWD 32,35 | TWD 33,00 | TWD 32,00 | 296,00K |
| 2026-06-01 | TWD 32,35 | +%1,09 | TWD 32,00 | TWD 32,45 | TWD 31,85 | 143,00K |
| 2026-05-29 | TWD 32,00 | -%0,93 | TWD 32,10 | TWD 32,35 | TWD 31,55 | 328,00K |
| 2026-05-28 | TWD 32,30 | -%1,07 | TWD 32,65 | TWD 32,65 | TWD 32,15 | 130,00K |
| 2026-05-27 | TWD 32,65 | +%0,46 | TWD 32,80 | TWD 33,05 | TWD 32,30 | 118,00K |