Value Valves Co., Ltd. 4580
TPEX · Tayvan · Üretici İmalatı
TWD 82,200,00 (%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 82,20 | %0,00 | TWD 82,10 | TWD 82,20 | TWD 81,50 | 43,88K |
| 2026-10-01 | TWD 82,20 | +%0,49 | TWD 81,60 | TWD 82,30 | TWD 80,50 | 159,05K |
| 2026-09-30 | TWD 81,80 | +%0,99 | TWD 82,20 | TWD 82,20 | TWD 81,30 | 95,00K |
| 2026-09-29 | TWD 81,00 | +%0,25 | TWD 80,50 | TWD 81,00 | TWD 80,50 | 32,01K |
| 2026-09-24 | TWD 80,80 | -%0,74 | TWD 80,80 | TWD 81,60 | TWD 80,80 | 125,05K |
| 2026-09-23 | TWD 81,40 | %0,00 | TWD 81,40 | TWD 81,40 | TWD 80,80 | 39,47K |
| 2026-09-22 | TWD 81,40 | %0,00 | TWD 81,50 | TWD 81,50 | TWD 80,90 | 40,60K |
| 2026-09-21 | TWD 81,40 | +%0,12 | TWD 81,80 | TWD 81,80 | TWD 81,20 | 29,00K |
| 2026-09-18 | TWD 81,30 | +%0,37 | TWD 81,30 | TWD 81,50 | TWD 81,00 | 33,01K |
| 2026-09-17 | TWD 81,00 | %0,00 | TWD 81,50 | TWD 81,60 | TWD 81,00 | 42,04K |
| 2026-09-16 | TWD 81,00 | +%0,25 | TWD 81,10 | TWD 81,10 | TWD 80,50 | 69,24K |
| 2026-09-15 | TWD 80,80 | +%0,25 | TWD 80,80 | TWD 80,80 | TWD 80,10 | 42,14K |
| 2026-09-14 | TWD 80,60 | -%0,74 | TWD 81,30 | TWD 81,30 | TWD 80,40 | 52,00K |
| 2026-09-11 | TWD 81,20 | +%0,12 | TWD 81,10 | TWD 81,20 | TWD 80,40 | 61,60K |
| 2026-09-10 | TWD 81,10 | -%1,22 | TWD 82,20 | TWD 82,20 | TWD 81,10 | 84,29K |
| 2026-09-09 | TWD 82,10 | +%0,86 | TWD 81,10 | TWD 82,40 | TWD 81,10 | 53,42K |
| 2026-09-08 | TWD 81,40 | -%1,09 | TWD 82,10 | TWD 82,10 | TWD 81,10 | 92,00K |
| 2026-09-07 | TWD 82,30 | -%0,60 | TWD 83,20 | TWD 83,20 | TWD 82,00 | 92,00K |
| 2026-09-04 | TWD 82,80 | +%0,24 | TWD 83,60 | TWD 83,60 | TWD 81,50 | 80,57K |
| 2026-09-03 | TWD 82,60 | -%0,84 | TWD 83,00 | TWD 84,50 | TWD 82,40 | 113,07K |
| 2026-09-02 | TWD 83,30 | -%4,25 | TWD 87,00 | TWD 87,00 | TWD 82,00 | 865,03K |
| 2026-09-01 | TWD 87,00 | +%9,99 | TWD 87,00 | TWD 87,00 | TWD 87,00 | 585,03K |
| 2026-08-31 | TWD 79,10 | +%0,89 | TWD 78,40 | TWD 79,20 | TWD 78,40 | 66,20K |
| 2026-08-28 | TWD 78,40 | -%0,76 | TWD 78,70 | TWD 79,00 | TWD 78,40 | 39,06K |
| 2026-08-27 | TWD 79,00 | +%0,25 | TWD 78,80 | TWD 79,00 | TWD 78,40 | 41,00K |
| 2026-08-26 | TWD 78,80 | %0,00 | TWD 79,00 | TWD 79,00 | TWD 78,30 | 42,00K |
| 2026-08-25 | TWD 78,80 | -%0,25 | TWD 78,90 | TWD 79,00 | TWD 78,40 | 33,00K |
| 2026-08-24 | TWD 79,00 | +%0,38 | TWD 78,60 | TWD 79,00 | TWD 78,30 | 37,00K |
| 2026-08-21 | TWD 78,70 | +%0,13 | TWD 79,10 | TWD 79,10 | TWD 78,50 | 24,01K |
| 2026-08-20 | TWD 78,60 | -%0,25 | TWD 79,20 | TWD 79,20 | TWD 78,50 | 33,00K |
| 2026-08-19 | TWD 78,80 | +%0,13 | TWD 78,90 | TWD 79,50 | TWD 78,60 | 51,02K |
| 2026-08-18 | TWD 78,70 | %0,00 | TWD 78,50 | TWD 78,90 | TWD 78,00 | 42,00K |
| 2026-08-17 | TWD 78,70 | +%0,25 | TWD 78,90 | TWD 78,90 | TWD 78,50 | 8,01K |
| 2026-08-14 | TWD 78,50 | -%0,25 | TWD 79,40 | TWD 79,70 | TWD 78,40 | 59,01K |
| 2026-08-13 | TWD 78,70 | -%0,88 | TWD 79,50 | TWD 79,60 | TWD 78,50 | 49,15K |
| 2026-08-12 | TWD 79,40 | +%0,76 | TWD 78,10 | TWD 79,50 | TWD 78,10 | 49,69K |
| 2026-08-11 | TWD 78,80 | -%4,37 | TWD 79,30 | TWD 80,80 | TWD 78,20 | 234,00K |
| 2026-08-10 | TWD 82,40 | +%2,11 | TWD 81,00 | TWD 82,40 | TWD 80,70 | 114,01K |
| 2026-08-07 | TWD 80,70 | +%0,25 | TWD 80,80 | TWD 81,50 | TWD 80,10 | 57,12K |
| 2026-08-06 | TWD 80,50 | -%0,25 | TWD 80,70 | TWD 81,00 | TWD 80,20 | 16,00K |
| 2026-08-05 | TWD 80,70 | %0,00 | TWD 80,50 | TWD 81,90 | TWD 80,30 | 39,10K |
| 2026-08-04 | TWD 80,70 | +%0,25 | TWD 80,90 | TWD 80,90 | TWD 80,50 | 12,00K |
| 2026-08-03 | TWD 80,50 | -%0,86 | TWD 80,70 | TWD 80,80 | TWD 79,70 | 30,15K |
| 2026-07-31 | TWD 81,20 | +%1,88 | TWD 80,90 | TWD 82,70 | TWD 80,30 | 31,01K |
| 2026-07-30 | TWD 79,70 | -%0,25 | TWD 79,30 | TWD 80,50 | TWD 79,00 | 61,08K |
| 2026-07-29 | TWD 79,90 | -%0,37 | TWD 80,20 | TWD 80,20 | TWD 79,00 | 110,15K |
| 2026-07-28 | TWD 80,20 | -%0,87 | TWD 80,40 | TWD 81,00 | TWD 80,20 | 29,05K |
| 2026-07-27 | TWD 80,90 | -%0,37 | TWD 81,20 | TWD 81,60 | TWD 80,70 | 15,05K |
| 2026-07-24 | TWD 81,20 | -%0,37 | TWD 81,20 | TWD 81,60 | TWD 81,20 | 13,00K |
| 2026-07-23 | TWD 81,50 | %0,00 | TWD 81,20 | TWD 81,50 | TWD 81,00 | 28,10K |
| 2026-07-22 | TWD 81,50 | +%0,62 | TWD 81,20 | TWD 81,50 | TWD 81,10 | 15,00K |
| 2026-07-21 | TWD 81,00 | +%0,37 | TWD 80,80 | TWD 81,70 | TWD 80,80 | 17,02K |
| 2026-07-20 | TWD 80,70 | -%0,25 | TWD 80,40 | TWD 81,10 | TWD 80,10 | 55,00K |
| 2026-07-17 | TWD 80,90 | -%0,98 | TWD 82,30 | TWD 82,30 | TWD 80,10 | 61,00K |
| 2026-07-16 | TWD 81,70 | %0,00 | TWD 81,70 | TWD 82,20 | TWD 81,30 | 29,00K |
| 2026-07-15 | TWD 81,70 | +%0,12 | TWD 81,80 | TWD 82,00 | TWD 81,10 | 32,04K |
| 2026-07-14 | TWD 81,60 | +%0,12 | TWD 81,40 | TWD 81,60 | TWD 80,30 | 55,00K |
| 2026-07-13 | TWD 81,50 | +%0,12 | TWD 81,40 | TWD 82,50 | TWD 81,20 | 27,01K |
| 2026-07-10 | TWD 81,40 | %0,00 | TWD 81,40 | TWD 81,40 | TWD 81,40 | 0 |
| 2026-07-09 | TWD 81,40 | -%0,61 | TWD 82,40 | TWD 82,50 | TWD 81,10 | 20,01K |
| 2026-07-08 | TWD 81,90 | +%0,24 | TWD 81,70 | TWD 82,10 | TWD 81,20 | 27,00K |
| 2026-07-07 | TWD 81,70 | -%1,45 | TWD 82,70 | TWD 82,70 | TWD 81,30 | 29,10K |
| 2026-07-06 | TWD 82,90 | +%0,61 | TWD 82,50 | TWD 83,00 | TWD 82,40 | 53,27K |
| 2026-07-03 | TWD 82,40 | +%0,12 | TWD 82,30 | TWD 83,20 | TWD 82,20 | 60,00K |
| 2026-07-02 | TWD 82,30 | -%0,48 | TWD 82,80 | TWD 82,90 | TWD 82,30 | 15,00K |
| 2026-07-01 | TWD 82,70 | +%0,85 | TWD 82,00 | TWD 82,80 | TWD 81,80 | 92,03K |
| 2026-06-30 | TWD 82,00 | +%0,49 | TWD 81,40 | TWD 82,50 | TWD 81,30 | 41,00K |
| 2026-06-29 | TWD 81,60 | +%1,62 | TWD 81,60 | TWD 82,50 | TWD 81,40 | 28,00K |
| 2026-06-26 | TWD 80,30 | -%1,83 | TWD 81,80 | TWD 82,00 | TWD 80,30 | 53,01K |
| 2026-06-25 | TWD 81,80 | -%0,73 | TWD 83,00 | TWD 83,00 | TWD 81,80 | 19,11K |
| 2026-06-24 | TWD 82,40 | %0,00 | TWD 82,40 | TWD 82,40 | TWD 81,50 | 25,00K |
| 2026-06-23 | TWD 82,40 | -%0,84 | TWD 83,10 | TWD 83,10 | TWD 82,00 | 42,30K |
| 2026-06-22 | TWD 83,10 | +%0,73 | TWD 82,00 | TWD 84,70 | TWD 82,00 | 211,05K |
| 2026-06-18 | TWD 82,50 | +%0,61 | TWD 82,00 | TWD 82,50 | TWD 81,60 | 61,00K |
| 2026-06-17 | TWD 82,00 | +%0,37 | TWD 81,10 | TWD 82,30 | TWD 81,10 | 24,00K |
| 2026-06-16 | TWD 81,70 | +%0,12 | TWD 81,50 | TWD 81,70 | TWD 81,00 | 38,00K |
| 2026-06-15 | TWD 81,60 | +%0,62 | TWD 82,00 | TWD 83,00 | TWD 81,50 | 42,00K |
| 2026-06-12 | TWD 81,10 | +%0,62 | TWD 80,90 | TWD 82,00 | TWD 80,90 | 20,02K |
| 2026-06-11 | TWD 80,60 | %0,00 | TWD 80,50 | TWD 80,90 | TWD 79,80 | 32,00K |
| 2026-06-10 | TWD 80,60 | -%1,47 | TWD 82,00 | TWD 82,00 | TWD 80,50 | 85,11K |
| 2026-06-09 | TWD 81,80 | +%0,49 | TWD 82,00 | TWD 82,00 | TWD 81,40 | 31,29K |
| 2026-06-08 | TWD 81,40 | -%1,33 | TWD 80,20 | TWD 81,40 | TWD 80,00 | 67,00K |
| 2026-06-05 | TWD 82,50 | -%1,55 | TWD 83,50 | TWD 83,50 | TWD 82,50 | 57,00K |
| 2026-06-04 | TWD 83,80 | +%0,48 | TWD 83,40 | TWD 84,00 | TWD 83,10 | 70,30K |
| 2026-06-03 | TWD 83,40 | +%0,72 | TWD 82,80 | TWD 83,60 | TWD 82,80 | 53,00K |
| 2026-06-02 | TWD 82,80 | -%1,08 | TWD 84,50 | TWD 84,50 | TWD 82,50 | 204,00K |
| 2026-06-01 | TWD 83,70 | +%1,45 | TWD 82,50 | TWD 83,90 | TWD 82,30 | 118,02K |
| 2026-05-29 | TWD 82,50 | +%1,10 | TWD 81,60 | TWD 82,70 | TWD 81,60 | 78,10K |
| 2026-05-28 | TWD 81,60 | -%0,97 | TWD 82,50 | TWD 82,70 | TWD 81,60 | 58,00K |
| 2026-05-27 | TWD 82,40 | -%0,60 | TWD 82,90 | TWD 82,90 | TWD 82,00 | 99,00K |