Ying Han Technology Co., Ltd. 4562
TWSE · Tayvan · Üretici İmalatı
TWD 30,30-0,65 (-%2,10)
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 30,30 | -%2,10 | TWD 31,15 | TWD 31,15 | TWD 30,00 | 323,76K |
| 2026-10-01 | TWD 30,95 | %0,00 | TWD 30,90 | TWD 31,40 | TWD 30,45 | 112,00K |
| 2026-09-30 | TWD 30,95 | +%3,17 | TWD 30,10 | TWD 31,00 | TWD 30,10 | 151,00K |
| 2026-09-29 | TWD 30,00 | %0,00 | TWD 30,00 | TWD 30,35 | TWD 29,80 | 103,00K |
| 2026-09-24 | TWD 30,00 | -%1,48 | TWD 30,20 | TWD 30,20 | TWD 29,90 | 64,00K |
| 2026-09-23 | TWD 30,45 | -%0,49 | TWD 31,00 | TWD 31,00 | TWD 30,40 | 68,12K |
| 2026-09-22 | TWD 30,60 | -%2,39 | TWD 31,85 | TWD 31,90 | TWD 30,60 | 152,00K |
| 2026-09-21 | TWD 31,35 | +%4,15 | TWD 30,10 | TWD 31,35 | TWD 29,95 | 207,08K |
| 2026-09-18 | TWD 30,10 | +%1,35 | TWD 29,95 | TWD 30,20 | TWD 29,75 | 93,20K |
| 2026-09-17 | TWD 29,70 | +%1,19 | TWD 29,55 | TWD 30,45 | TWD 29,55 | 142,20K |
| 2026-09-16 | TWD 29,35 | +%0,69 | TWD 29,60 | TWD 29,80 | TWD 29,20 | 96,00K |
| 2026-09-15 | TWD 29,15 | +%0,34 | TWD 29,35 | TWD 29,55 | TWD 29,00 | 142,01K |
| 2026-09-14 | TWD 29,05 | -%0,85 | TWD 29,00 | TWD 29,40 | TWD 28,65 | 101,00K |
| 2026-09-11 | TWD 29,30 | -%1,18 | TWD 29,10 | TWD 29,50 | TWD 29,00 | 87,00K |
| 2026-09-10 | TWD 29,65 | -%1,17 | TWD 30,00 | TWD 30,00 | TWD 29,00 | 128,00K |
| 2026-09-09 | TWD 30,00 | -%0,17 | TWD 29,90 | TWD 30,30 | TWD 29,85 | 144,00K |
| 2026-09-08 | TWD 30,05 | -%1,48 | TWD 30,40 | TWD 30,50 | TWD 29,80 | 102,01K |
| 2026-09-07 | TWD 30,50 | +%0,49 | TWD 31,30 | TWD 31,65 | TWD 30,30 | 170,00K |
| 2026-09-04 | TWD 30,35 | +%0,83 | TWD 30,25 | TWD 30,65 | TWD 30,00 | 143,00K |
| 2026-09-03 | TWD 30,10 | -%3,22 | TWD 31,50 | TWD 31,70 | TWD 30,10 | 182,65K |
| 2026-09-02 | TWD 31,10 | +%0,48 | TWD 31,00 | TWD 31,40 | TWD 30,80 | 103,69K |
| 2026-09-01 | TWD 30,95 | +%0,16 | TWD 30,90 | TWD 31,40 | TWD 30,85 | 124,23K |
| 2026-08-31 | TWD 30,90 | -%2,37 | TWD 30,55 | TWD 31,20 | TWD 30,55 | 76,53K |
| 2026-08-28 | TWD 31,65 | -%1,86 | TWD 32,50 | TWD 32,50 | TWD 31,50 | 89,40K |
| 2026-08-27 | TWD 32,25 | +%2,22 | TWD 31,75 | TWD 33,00 | TWD 31,75 | 233,00K |
| 2026-08-26 | TWD 31,55 | +%1,77 | TWD 31,70 | TWD 31,70 | TWD 31,05 | 91,09K |
| 2026-08-25 | TWD 31,00 | -%0,32 | TWD 31,90 | TWD 31,90 | TWD 30,35 | 76,11K |
| 2026-08-24 | TWD 31,10 | -%0,16 | TWD 31,15 | TWD 31,60 | TWD 31,00 | 86,00K |
| 2026-08-21 | TWD 31,15 | -%1,89 | TWD 31,85 | TWD 31,85 | TWD 30,95 | 146,10K |
| 2026-08-20 | TWD 31,75 | +%0,32 | TWD 32,45 | TWD 32,70 | TWD 31,30 | 112,08K |
| 2026-08-19 | TWD 31,65 | -%1,40 | TWD 31,60 | TWD 33,00 | TWD 31,60 | 214,00K |
| 2026-08-18 | TWD 32,10 | -%2,28 | TWD 32,85 | TWD 33,10 | TWD 31,85 | 194,20K |
| 2026-08-17 | TWD 32,85 | +%0,77 | TWD 33,50 | TWD 34,70 | TWD 32,85 | 645,09K |
| 2026-08-14 | TWD 32,60 | -%1,36 | TWD 33,00 | TWD 33,25 | TWD 32,30 | 214,12K |
| 2026-08-13 | TWD 33,05 | -%1,34 | TWD 34,05 | TWD 35,10 | TWD 32,35 | 508,02K |
| 2026-08-12 | TWD 33,50 | +%4,69 | TWD 32,40 | TWD 33,95 | TWD 32,40 | 549,03K |
| 2026-08-11 | TWD 32,00 | -%1,54 | TWD 31,95 | TWD 32,60 | TWD 31,85 | 207,09K |
| 2026-08-10 | TWD 32,50 | -%0,31 | TWD 32,60 | TWD 33,85 | TWD 31,50 | 582,06K |
| 2026-08-07 | TWD 32,60 | +%3,16 | TWD 32,10 | TWD 34,45 | TWD 32,10 | 1,38M |
| 2026-08-06 | TWD 31,60 | +%1,77 | TWD 31,10 | TWD 32,55 | TWD 31,10 | 467,17K |
| 2026-08-05 | TWD 31,05 | +%3,16 | TWD 30,80 | TWD 31,45 | TWD 30,30 | 240,30K |
| 2026-08-04 | TWD 30,10 | +%1,35 | TWD 29,70 | TWD 30,40 | TWD 29,05 | 122,50K |
| 2026-08-03 | TWD 29,70 | +%2,41 | TWD 28,65 | TWD 30,45 | TWD 28,25 | 205,50K |
| 2026-07-31 | TWD 29,00 | +%4,32 | TWD 29,00 | TWD 29,40 | TWD 28,00 | 167,10K |
| 2026-07-30 | TWD 27,80 | -%1,59 | TWD 29,55 | TWD 29,55 | TWD 27,50 | 246,07K |
| 2026-07-29 | TWD 28,25 | -%5,20 | TWD 30,55 | TWD 30,55 | TWD 26,85 | 441,01K |
| 2026-07-28 | TWD 29,80 | -%4,49 | TWD 31,10 | TWD 31,10 | TWD 29,80 | 210,20K |
| 2026-07-27 | TWD 31,20 | -%1,58 | TWD 31,85 | TWD 31,85 | TWD 30,70 | 112,03K |
| 2026-07-24 | TWD 31,70 | +%0,48 | TWD 31,55 | TWD 32,60 | TWD 30,50 | 173,05K |
| 2026-07-23 | TWD 31,55 | -%2,02 | TWD 32,85 | TWD 32,95 | TWD 31,45 | 144,26K |
| 2026-07-22 | TWD 32,20 | +%1,74 | TWD 31,90 | TWD 32,85 | TWD 31,90 | 177,27K |
| 2026-07-21 | TWD 31,65 | +%2,10 | TWD 31,30 | TWD 32,15 | TWD 31,10 | 146,00K |
| 2026-07-20 | TWD 31,00 | -%3,28 | TWD 32,40 | TWD 32,70 | TWD 30,00 | 269,00K |
| 2026-07-17 | TWD 32,05 | -%3,75 | TWD 33,15 | TWD 33,20 | TWD 32,05 | 285,14K |
| 2026-07-16 | TWD 33,30 | -%0,75 | TWD 33,45 | TWD 33,75 | TWD 32,75 | 184,13K |
| 2026-07-15 | TWD 33,55 | +%1,21 | TWD 33,80 | TWD 34,00 | TWD 32,50 | 278,26K |
| 2026-07-14 | TWD 33,15 | -%2,79 | TWD 34,20 | TWD 34,30 | TWD 31,95 | 398,19K |
| 2026-07-13 | TWD 34,10 | +%0,29 | TWD 34,75 | TWD 36,30 | TWD 34,00 | 541,26K |
| 2026-07-10 | TWD 34,00 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 34,00 | 0 |
| 2026-07-09 | TWD 34,00 | -%0,58 | TWD 34,85 | TWD 35,00 | TWD 33,90 | 386,29K |
| 2026-07-08 | TWD 34,20 | +%0,59 | TWD 34,45 | TWD 34,60 | TWD 33,70 | 209,20K |
| 2026-07-07 | TWD 34,00 | -%5,29 | TWD 36,20 | TWD 36,20 | TWD 34,00 | 394,07K |
| 2026-07-06 | TWD 35,90 | -%2,05 | TWD 37,05 | TWD 37,35 | TWD 35,90 | 644,08K |
| 2026-07-03 | TWD 36,65 | -%1,08 | TWD 38,70 | TWD 39,10 | TWD 36,25 | 3,49M |
| 2026-07-02 | TWD 37,05 | +%9,94 | TWD 34,00 | TWD 37,05 | TWD 33,90 | 1,23M |
| 2026-07-01 | TWD 33,70 | +%0,60 | TWD 34,05 | TWD 34,60 | TWD 33,50 | 325,00K |
| 2026-06-30 | TWD 33,50 | +%2,13 | TWD 33,45 | TWD 33,95 | TWD 33,00 | 185,15K |
| 2026-06-29 | TWD 32,80 | -%1,20 | TWD 33,10 | TWD 34,25 | TWD 32,75 | 253,04K |
| 2026-06-26 | TWD 33,20 | -%3,91 | TWD 34,60 | TWD 34,60 | TWD 33,00 | 388,00K |
| 2026-06-25 | TWD 34,55 | -%1,71 | TWD 35,20 | TWD 35,80 | TWD 34,55 | 277,09K |
| 2026-06-24 | TWD 35,15 | +%0,86 | TWD 34,85 | TWD 35,60 | TWD 34,60 | 268,00K |
| 2026-06-23 | TWD 34,85 | -%1,97 | TWD 36,05 | TWD 36,05 | TWD 34,75 | 403,10K |
| 2026-06-22 | TWD 35,55 | +%0,85 | TWD 36,10 | TWD 36,10 | TWD 35,25 | 467,07K |
| 2026-06-18 | TWD 35,25 | -%1,26 | TWD 36,05 | TWD 36,40 | TWD 35,20 | 392,02K |
| 2026-06-17 | TWD 35,70 | +%0,71 | TWD 35,90 | TWD 36,00 | TWD 35,45 | 234,05K |
| 2026-06-16 | TWD 35,45 | -%2,74 | TWD 36,50 | TWD 36,90 | TWD 35,45 | 354,06K |
| 2026-06-15 | TWD 36,45 | +%1,82 | TWD 37,00 | TWD 37,00 | TWD 36,30 | 329,10K |
| 2026-06-12 | TWD 35,80 | +%0,85 | TWD 36,05 | TWD 36,40 | TWD 35,75 | 455,05K |
| 2026-06-11 | TWD 35,50 | -%2,20 | TWD 35,70 | TWD 36,75 | TWD 34,25 | 695,01K |
| 2026-06-10 | TWD 36,30 | -%5,71 | TWD 38,50 | TWD 39,80 | TWD 36,30 | 891,55K |
| 2026-06-09 | TWD 38,50 | +%2,26 | TWD 38,40 | TWD 40,35 | TWD 38,15 | 806,08K |
| 2026-06-08 | TWD 37,65 | -%7,15 | TWD 36,50 | TWD 38,20 | TWD 36,50 | 887,54K |
| 2026-06-05 | TWD 40,55 | -%0,73 | TWD 41,65 | TWD 44,50 | TWD 40,55 | 4,43M |
| 2026-06-04 | TWD 40,85 | +%0,37 | TWD 40,85 | TWD 41,70 | TWD 39,30 | 949,25K |
| 2026-06-03 | TWD 40,70 | -%2,40 | TWD 41,85 | TWD 42,00 | TWD 40,55 | 1,28M |
| 2026-06-02 | TWD 41,70 | -%8,45 | TWD 45,55 | TWD 45,55 | TWD 41,30 | 4,26M |
| 2026-06-01 | TWD 45,55 | +%9,89 | TWD 41,95 | TWD 45,55 | TWD 41,85 | 3,38M |
| 2026-05-29 | TWD 41,45 | +%2,85 | TWD 40,70 | TWD 43,70 | TWD 40,50 | 2,36M |
| 2026-05-28 | TWD 40,30 | -%2,18 | TWD 41,50 | TWD 42,80 | TWD 39,40 | 1,41M |
| 2026-05-27 | TWD 41,20 | -%3,96 | TWD 43,30 | TWD 43,30 | TWD 40,60 | 1,57M |