Khgears International Ltd. 4571
TWSE · Tayvan · Üretici İmalatı
TWD 154,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 154,00 | %0,00 | TWD 154,00 | TWD 155,00 | TWD 153,00 | 61,00K |
| 2026-10-01 | TWD 154,00 | +%0,33 | TWD 152,50 | TWD 154,00 | TWD 152,50 | 55,00K |
| 2026-09-30 | TWD 153,50 | +%0,66 | TWD 152,50 | TWD 154,50 | TWD 152,50 | 94,11K |
| 2026-09-29 | TWD 152,50 | %0,00 | TWD 152,00 | TWD 153,50 | TWD 152,00 | 44,00K |
| 2026-09-24 | TWD 152,50 | -%0,33 | TWD 151,00 | TWD 153,00 | TWD 151,00 | 59,00K |
| 2026-09-23 | TWD 153,00 | +%2,00 | TWD 150,00 | TWD 153,00 | TWD 150,00 | 69,05K |
| 2026-09-22 | TWD 150,00 | -%0,99 | TWD 152,00 | TWD 152,00 | TWD 150,00 | 138,00K |
| 2026-09-21 | TWD 151,50 | %0,00 | TWD 152,50 | TWD 152,50 | TWD 150,00 | 112,00K |
| 2026-09-18 | TWD 151,50 | +%1,34 | TWD 150,50 | TWD 152,00 | TWD 150,00 | 49,00K |
| 2026-09-17 | TWD 149,50 | +%0,34 | TWD 149,00 | TWD 151,50 | TWD 149,00 | 53,01K |
| 2026-09-16 | TWD 149,00 | +%1,02 | TWD 146,50 | TWD 151,00 | TWD 146,50 | 52,00K |
| 2026-09-15 | TWD 147,50 | -%1,01 | TWD 150,50 | TWD 150,50 | TWD 147,50 | 97,00K |
| 2026-09-14 | TWD 149,00 | -%1,00 | TWD 147,50 | TWD 149,50 | TWD 146,50 | 76,01K |
| 2026-09-11 | TWD 150,50 | %0,00 | TWD 151,00 | TWD 151,00 | TWD 149,00 | 114,00K |
| 2026-09-10 | TWD 150,50 | -%0,66 | TWD 151,50 | TWD 153,50 | TWD 150,50 | 85,05K |
| 2026-09-09 | TWD 151,50 | -%2,26 | TWD 154,00 | TWD 154,00 | TWD 151,00 | 267,03K |
| 2026-09-08 | TWD 155,00 | -%1,90 | TWD 158,00 | TWD 158,00 | TWD 155,00 | 86,01K |
| 2026-09-07 | TWD 158,00 | -%2,17 | TWD 163,50 | TWD 163,50 | TWD 158,00 | 147,23K |
| 2026-09-04 | TWD 161,50 | +%4,53 | TWD 155,00 | TWD 161,50 | TWD 154,50 | 230,20K |
| 2026-09-03 | TWD 154,50 | -%2,22 | TWD 160,50 | TWD 161,50 | TWD 154,00 | 190,04K |
| 2026-09-02 | TWD 158,00 | +%0,64 | TWD 156,00 | TWD 160,00 | TWD 156,00 | 91,08K |
| 2026-09-01 | TWD 157,00 | +%0,64 | TWD 156,00 | TWD 158,50 | TWD 156,00 | 65,30K |
| 2026-08-31 | TWD 156,00 | -%2,80 | TWD 156,50 | TWD 157,00 | TWD 155,00 | 150,01K |
| 2026-08-28 | TWD 160,50 | -%0,31 | TWD 161,00 | TWD 162,00 | TWD 159,00 | 91,30K |
| 2026-08-27 | TWD 161,00 | +%1,58 | TWD 159,00 | TWD 164,00 | TWD 159,00 | 144,11K |
| 2026-08-26 | TWD 158,50 | +%1,28 | TWD 157,00 | TWD 158,50 | TWD 156,50 | 77,02K |
| 2026-08-25 | TWD 156,50 | +%0,32 | TWD 155,50 | TWD 156,50 | TWD 153,00 | 111,01K |
| 2026-08-24 | TWD 156,00 | -%1,27 | TWD 158,00 | TWD 159,00 | TWD 156,00 | 92,03K |
| 2026-08-21 | TWD 158,00 | -%2,17 | TWD 162,00 | TWD 162,00 | TWD 157,50 | 157,01K |
| 2026-08-20 | TWD 161,50 | -%1,52 | TWD 165,00 | TWD 168,50 | TWD 160,50 | 165,00K |
| 2026-08-19 | TWD 164,00 | %0,00 | TWD 163,00 | TWD 167,50 | TWD 163,00 | 122,00K |
| 2026-08-18 | TWD 164,00 | -%3,53 | TWD 169,50 | TWD 172,50 | TWD 163,00 | 278,03K |
| 2026-08-17 | TWD 170,00 | +%1,49 | TWD 168,50 | TWD 172,00 | TWD 168,50 | 149,03K |
| 2026-08-14 | TWD 167,50 | -%1,76 | TWD 171,00 | TWD 171,00 | TWD 167,00 | 141,02K |
| 2026-08-13 | TWD 170,50 | -%0,87 | TWD 173,50 | TWD 178,00 | TWD 170,50 | 359,10K |
| 2026-08-12 | TWD 172,00 | +%2,38 | TWD 169,00 | TWD 172,50 | TWD 168,50 | 223,00K |
| 2026-08-11 | TWD 168,00 | -%2,89 | TWD 170,00 | TWD 170,50 | TWD 166,00 | 271,05K |
| 2026-08-10 | TWD 173,00 | +%0,87 | TWD 172,50 | TWD 175,50 | TWD 170,00 | 975,09K |
| 2026-08-07 | TWD 171,50 | +%2,39 | TWD 170,50 | TWD 182,00 | TWD 170,50 | 1,16M |
| 2026-08-06 | TWD 167,50 | +%2,76 | TWD 162,50 | TWD 167,50 | TWD 160,50 | 282,03K |
| 2026-08-05 | TWD 163,00 | +%7,24 | TWD 156,50 | TWD 165,50 | TWD 155,50 | 333,00K |
| 2026-08-04 | TWD 152,00 | +%0,33 | TWD 150,00 | TWD 154,50 | TWD 149,00 | 156,01K |
| 2026-08-03 | TWD 151,50 | +%2,71 | TWD 146,00 | TWD 152,50 | TWD 146,00 | 130,00K |
| 2026-07-31 | TWD 147,50 | +%6,50 | TWD 146,00 | TWD 148,50 | TWD 144,00 | 146,03K |
| 2026-07-30 | TWD 138,50 | -%4,15 | TWD 144,00 | TWD 145,50 | TWD 138,50 | 273,04K |
| 2026-07-29 | TWD 144,50 | -%3,02 | TWD 149,00 | TWD 150,50 | TWD 140,00 | 493,01K |
| 2026-07-28 | TWD 149,00 | -%2,93 | TWD 150,50 | TWD 151,00 | TWD 145,00 | 298,02K |
| 2026-07-27 | TWD 153,50 | +%1,32 | TWD 153,00 | TWD 153,50 | TWD 150,00 | 64,02K |
| 2026-07-24 | TWD 151,50 | -%1,30 | TWD 152,50 | TWD 154,50 | TWD 150,50 | 102,01K |
| 2026-07-23 | TWD 153,50 | -%1,60 | TWD 158,00 | TWD 158,00 | TWD 153,00 | 124,00K |
| 2026-07-22 | TWD 156,00 | +%2,63 | TWD 155,00 | TWD 159,00 | TWD 155,00 | 148,01K |
| 2026-07-21 | TWD 152,00 | +%1,33 | TWD 152,00 | TWD 152,50 | TWD 150,00 | 105,01K |
| 2026-07-20 | TWD 150,00 | -%1,32 | TWD 150,50 | TWD 152,00 | TWD 145,00 | 259,02K |
| 2026-07-17 | TWD 152,00 | -%5,00 | TWD 157,50 | TWD 157,50 | TWD 150,50 | 330,16K |
| 2026-07-16 | TWD 160,00 | +%0,63 | TWD 160,00 | TWD 162,50 | TWD 156,50 | 126,00K |
| 2026-07-15 | TWD 159,00 | +%0,63 | TWD 159,00 | TWD 160,00 | TWD 157,00 | 181,20K |
| 2026-07-14 | TWD 158,00 | -%4,24 | TWD 165,00 | TWD 165,00 | TWD 153,50 | 477,01K |
| 2026-07-13 | TWD 165,00 | -%0,30 | TWD 167,50 | TWD 169,00 | TWD 163,00 | 185,03K |
| 2026-07-10 | TWD 165,50 | %0,00 | TWD 165,50 | TWD 165,50 | TWD 165,50 | 0 |
| 2026-07-09 | TWD 165,50 | -%1,78 | TWD 167,50 | TWD 169,00 | TWD 165,50 | 201,10K |
| 2026-07-08 | TWD 168,50 | -%0,30 | TWD 171,50 | TWD 173,00 | TWD 167,00 | 156,43K |
| 2026-07-07 | TWD 169,00 | -%6,37 | TWD 181,50 | TWD 181,50 | TWD 169,00 | 420,07K |
| 2026-07-06 | TWD 180,50 | +%3,74 | TWD 176,50 | TWD 181,50 | TWD 176,00 | 473,14K |
| 2026-07-03 | TWD 174,00 | %0,00 | TWD 174,00 | TWD 176,00 | TWD 171,50 | 242,17K |
| 2026-07-02 | TWD 174,00 | +%3,57 | TWD 166,50 | TWD 176,50 | TWD 165,50 | 517,04K |
| 2026-07-01 | TWD 168,00 | +%0,60 | TWD 167,00 | TWD 170,00 | TWD 167,00 | 180,06K |
| 2026-06-30 | TWD 167,00 | +%2,14 | TWD 167,00 | TWD 167,50 | TWD 164,50 | 176,01K |
| 2026-06-29 | TWD 163,50 | +%0,62 | TWD 161,00 | TWD 166,00 | TWD 161,00 | 132,10K |
| 2026-06-26 | TWD 162,50 | -%4,69 | TWD 170,00 | TWD 170,00 | TWD 162,00 | 488,38K |
| 2026-06-25 | TWD 170,50 | -%0,29 | TWD 172,50 | TWD 174,00 | TWD 170,00 | 238,24K |
| 2026-06-24 | TWD 171,00 | -%4,47 | TWD 171,50 | TWD 174,00 | TWD 168,50 | 363,15K |
| 2026-06-23 | TWD 179,00 | -%1,38 | TWD 183,00 | TWD 183,00 | TWD 175,00 | 446,11K |
| 2026-06-22 | TWD 181,50 | %0,00 | TWD 183,50 | TWD 185,00 | TWD 181,50 | 343,09K |
| 2026-06-18 | TWD 181,50 | +%1,40 | TWD 180,50 | TWD 184,00 | TWD 179,50 | 263,03K |
| 2026-06-17 | TWD 179,00 | -%0,28 | TWD 178,00 | TWD 181,50 | TWD 178,00 | 215,01K |
| 2026-06-16 | TWD 179,50 | -%0,28 | TWD 183,00 | TWD 183,00 | TWD 178,50 | 225,00K |
| 2026-06-15 | TWD 180,00 | -%0,55 | TWD 184,00 | TWD 184,00 | TWD 179,50 | 338,02K |
| 2026-06-12 | TWD 181,00 | +%1,12 | TWD 184,50 | TWD 184,50 | TWD 180,50 | 258,04K |
| 2026-06-11 | TWD 179,00 | -%0,83 | TWD 178,00 | TWD 180,00 | TWD 171,00 | 549,20K |
| 2026-06-10 | TWD 180,50 | -%5,50 | TWD 188,50 | TWD 192,50 | TWD 180,00 | 560,15K |
| 2026-06-09 | TWD 191,00 | %0,00 | TWD 193,50 | TWD 196,50 | TWD 190,50 | 343,80K |
| 2026-06-08 | TWD 191,00 | -%2,05 | TWD 177,00 | TWD 191,50 | TWD 177,00 | 649,00K |
| 2026-06-05 | TWD 195,00 | +%1,83 | TWD 191,50 | TWD 198,00 | TWD 191,50 | 870,08K |
| 2026-06-04 | TWD 191,50 | -%1,79 | TWD 194,50 | TWD 194,50 | TWD 191,00 | 472,09K |
| 2026-06-03 | TWD 195,00 | -%1,52 | TWD 200,00 | TWD 201,00 | TWD 194,00 | 641,13K |
| 2026-06-02 | TWD 198,00 | -%8,97 | TWD 218,00 | TWD 218,50 | TWD 196,00 | 2,16M |
| 2026-06-01 | TWD 217,50 | -%2,03 | TWD 223,50 | TWD 225,00 | TWD 216,00 | 731,85K |
| 2026-05-29 | TWD 222,00 | +%4,72 | TWD 213,50 | TWD 229,50 | TWD 211,00 | 1,28M |
| 2026-05-28 | TWD 212,00 | -%2,75 | TWD 218,50 | TWD 226,00 | TWD 206,00 | 1,33M |
| 2026-05-27 | TWD 218,00 | -%2,68 | TWD 224,00 | TWD 227,00 | TWD 215,50 | 1,68M |