Hengs Technology Co. Ltd. 4582
TWSE · Tayvan · Elektronik Teknoloji
TWD 22,20-0,20 (-%0,89)
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 22,40 | -%0,44 | TWD 22,50 | TWD 22,50 | TWD 22,20 | 33,00K |
| 2026-09-30 | TWD 22,50 | +%1,35 | TWD 22,20 | TWD 22,55 | TWD 22,20 | 132,00K |
| 2026-09-29 | TWD 22,20 | -%1,11 | TWD 22,45 | TWD 22,45 | TWD 22,20 | 23,00K |
| 2026-09-24 | TWD 22,45 | +%0,22 | TWD 22,40 | TWD 22,45 | TWD 22,30 |
| 14,00K |
| 2026-09-23 | TWD 22,40 | -%1,10 | TWD 22,50 | TWD 22,50 | TWD 22,35 | 31,00K |
| 2026-09-22 | TWD 22,65 | +%1,12 | TWD 22,40 | TWD 22,65 | TWD 22,30 | 47,00K |
| 2026-09-21 | TWD 22,40 | -%0,22 | TWD 22,40 | TWD 22,40 | TWD 22,20 | 49,18K |
| 2026-09-18 | TWD 22,45 | +%0,67 | TWD 22,20 | TWD 22,45 | TWD 22,20 | 18,00K |
| 2026-09-17 | TWD 22,30 | %0,00 | TWD 22,30 | TWD 22,50 | TWD 22,20 | 53,20K |
| 2026-09-16 | TWD 22,30 | +%0,68 | TWD 22,00 | TWD 22,50 | TWD 22,00 | 27,00K |
| 2026-09-15 | TWD 22,15 | -%0,89 | TWD 22,50 | TWD 22,50 | TWD 22,10 | 50,00K |
| 2026-09-14 | TWD 22,35 | -%1,54 | TWD 22,30 | TWD 22,50 | TWD 22,10 | 86,00K |
| 2026-09-11 | TWD 22,70 | -%0,87 | TWD 23,00 | TWD 23,60 | TWD 22,10 | 79,00K |
| 2026-09-10 | TWD 22,90 | -%0,87 | TWD 23,05 | TWD 23,05 | TWD 22,75 | 57,00K |
| 2026-09-09 | TWD 23,10 | +%0,43 | TWD 22,95 | TWD 23,10 | TWD 22,80 | 54,00K |
| 2026-09-08 | TWD 23,00 | -%0,22 | TWD 23,25 | TWD 23,25 | TWD 23,00 | 41,00K |
| 2026-09-07 | TWD 23,05 | -%1,91 | TWD 23,60 | TWD 23,60 | TWD 23,05 | 104,00K |
| 2026-09-04 | TWD 23,50 | +%0,43 | TWD 23,65 | TWD 23,80 | TWD 23,20 | 52,00K |
| 2026-09-03 | TWD 23,40 | -%0,85 | TWD 23,25 | TWD 23,80 | TWD 23,25 | 34,00K |
| 2026-09-02 | TWD 23,60 | -%0,63 | TWD 23,60 | TWD 23,65 | TWD 22,85 | 102,00K |
| 2026-09-01 | TWD 23,75 | +%0,85 | TWD 23,55 | TWD 24,00 | TWD 23,55 | 42,00K |
| 2026-08-31 | TWD 23,55 | +%0,64 | TWD 23,35 | TWD 23,55 | TWD 23,25 | 40,00K |
| 2026-08-28 | TWD 23,40 | -%0,43 | TWD 23,50 | TWD 23,50 | TWD 23,25 | 28,00K |
| 2026-08-27 | TWD 23,50 | +%1,29 | TWD 23,45 | TWD 23,55 | TWD 23,30 | 49,00K |
| 2026-08-26 | TWD 23,20 | -%0,64 | TWD 22,80 | TWD 23,40 | TWD 22,80 | 111,05K |
| 2026-08-25 | TWD 23,35 | -%1,06 | TWD 23,55 | TWD 23,80 | TWD 23,35 | 88,00K |
| 2026-08-24 | TWD 23,60 | -%0,42 | TWD 23,90 | TWD 23,95 | TWD 23,15 | 125,20K |
| 2026-08-21 | TWD 23,70 | +%0,21 | TWD 25,50 | TWD 25,50 | TWD 23,00 | 443,00K |
| 2026-08-20 | TWD 23,65 | +%0,64 | TWD 23,60 | TWD 23,65 | TWD 23,30 | 74,00K |
| 2026-08-19 | TWD 23,50 | -%2,08 | TWD 24,00 | TWD 24,00 | TWD 23,30 | 246,00K |
| 2026-08-18 | TWD 24,00 | -%2,24 | TWD 24,35 | TWD 24,60 | TWD 23,60 | 221,00K |
| 2026-08-17 | TWD 24,55 | -%3,73 | TWD 25,50 | TWD 25,50 | TWD 24,50 | 283,00K |
| 2026-08-14 | TWD 25,50 | +%0,99 | TWD 25,60 | TWD 25,95 | TWD 24,85 | 203,00K |
| 2026-08-13 | TWD 25,25 | -%0,39 | TWD 25,50 | TWD 25,90 | TWD 25,00 | 217,04K |
| 2026-08-12 | TWD 25,35 | -%6,80 | TWD 26,80 | TWD 26,80 | TWD 25,15 | 870,00K |
| 2026-08-11 | TWD 27,20 | -%6,04 | TWD 27,50 | TWD 27,90 | TWD 26,20 | 595,00K |
| 2026-08-10 | TWD 28,95 | -%0,17 | TWD 29,00 | TWD 29,30 | TWD 28,85 | 176,20K |
| 2026-08-07 | TWD 29,00 | +%2,11 | TWD 28,65 | TWD 29,35 | TWD 28,65 | 174,00K |
| 2026-08-06 | TWD 28,40 | +%0,18 | TWD 28,30 | TWD 28,45 | TWD 28,05 | 107,00K |
| 2026-08-05 | TWD 28,35 | +%3,09 | TWD 27,75 | TWD 28,95 | TWD 27,75 | 281,00K |
| 2026-08-04 | TWD 27,50 | +%1,48 | TWD 27,00 | TWD 27,60 | TWD 27,00 | 138,00K |
| 2026-08-03 | TWD 27,10 | -%0,91 | TWD 27,35 | TWD 27,55 | TWD 27,00 | 61,00K |
| 2026-07-31 | TWD 27,35 | +%2,43 | TWD 27,30 | TWD 27,55 | TWD 26,75 | 107,00K |
| 2026-07-30 | TWD 26,70 | -%0,56 | TWD 26,50 | TWD 27,35 | TWD 26,45 | 106,00K |
| 2026-07-29 | TWD 26,85 | -%1,29 | TWD 27,30 | TWD 27,75 | TWD 26,20 | 229,00K |
| 2026-07-28 | TWD 27,20 | -%2,68 | TWD 27,50 | TWD 27,50 | TWD 26,55 | 155,00K |
| 2026-07-27 | TWD 27,95 | -%1,93 | TWD 28,70 | TWD 28,70 | TWD 27,50 | 146,00K |
| 2026-07-24 | TWD 28,50 | %0,00 | TWD 28,35 | TWD 28,65 | TWD 27,95 | 72,20K |
| 2026-07-23 | TWD 28,50 | +%0,35 | TWD 28,70 | TWD 29,40 | TWD 28,40 | 172,00K |
| 2026-07-22 | TWD 28,40 | +%0,71 | TWD 28,50 | TWD 28,60 | TWD 27,95 | 92,00K |
| 2026-07-21 | TWD 28,20 | +%3,49 | TWD 27,25 | TWD 28,90 | TWD 27,25 | 396,86K |
| 2026-07-20 | TWD 27,25 | -%1,98 | TWD 27,90 | TWD 28,15 | TWD 27,20 | 194,20K |
| 2026-07-17 | TWD 27,80 | -%0,71 | TWD 28,00 | TWD 28,35 | TWD 26,95 | 263,00K |
| 2026-07-16 | TWD 28,00 | +%1,45 | TWD 27,60 | TWD 29,05 | TWD 27,15 | 324,00K |
| 2026-07-15 | TWD 27,60 | +%2,60 | TWD 27,10 | TWD 28,20 | TWD 27,10 | 365,01K |
| 2026-07-14 | TWD 26,90 | %0,00 | TWD 26,90 | TWD 27,15 | TWD 25,65 | 207,00K |
| 2026-07-13 | TWD 26,90 | +%2,28 | TWD 26,75 | TWD 27,20 | TWD 26,50 | 205,19K |
| 2026-07-10 | TWD 26,30 | %0,00 | TWD 26,30 | TWD 26,30 | TWD 26,30 | 0 |
| 2026-07-09 | TWD 26,30 | -%0,94 | TWD 26,40 | TWD 26,50 | TWD 26,15 | 90,05K |
| 2026-07-08 | TWD 26,55 | -%3,10 | TWD 27,55 | TWD 27,55 | TWD 26,40 | 127,00K |
| 2026-07-07 | TWD 27,40 | -%1,08 | TWD 27,70 | TWD 27,85 | TWD 26,65 | 294,00K |
| 2026-07-06 | TWD 27,70 | +%1,47 | TWD 28,00 | TWD 28,95 | TWD 27,60 | 359,00K |
| 2026-07-03 | TWD 27,30 | +%1,87 | TWD 26,30 | TWD 27,50 | TWD 26,30 | 298,00K |
| 2026-07-02 | TWD 26,80 | +%5,93 | TWD 25,35 | TWD 26,80 | TWD 25,30 | 90,00K |
| 2026-07-01 | TWD 25,30 | -%0,98 | TWD 25,55 | TWD 25,70 | TWD 25,20 | 71,00K |
| 2026-06-30 | TWD 25,55 | +%4,29 | TWD 24,70 | TWD 25,60 | TWD 24,70 | 118,00K |
| 2026-06-29 | TWD 24,50 | +%0,41 | TWD 24,45 | TWD 25,00 | TWD 24,45 | 84,01K |
| 2026-06-26 | TWD 24,40 | -%2,98 | TWD 25,30 | TWD 25,30 | TWD 24,40 | 199,40K |
| 2026-06-25 | TWD 25,15 | -%1,18 | TWD 25,50 | TWD 25,50 | TWD 25,05 | 99,17K |
| 2026-06-24 | TWD 25,45 | -%0,20 | TWD 25,30 | TWD 25,50 | TWD 25,15 | 87,00K |
| 2026-06-23 | TWD 25,50 | -%2,86 | TWD 26,20 | TWD 26,20 | TWD 25,50 | 147,17K |
| 2026-06-22 | TWD 26,25 | -%1,13 | TWD 27,00 | TWD 27,55 | TWD 26,25 | 520,00K |
| 2026-06-18 | TWD 26,55 | +%2,12 | TWD 26,20 | TWD 26,75 | TWD 26,10 | 216,00K |
| 2026-06-17 | TWD 26,00 | +%0,97 | TWD 25,75 | TWD 26,30 | TWD 25,50 | 207,40K |
| 2026-06-16 | TWD 25,75 | -%1,53 | TWD 26,05 | TWD 26,15 | TWD 25,60 | 387,00K |
| 2026-06-15 | TWD 26,15 | +%0,58 | TWD 26,05 | TWD 26,25 | TWD 25,60 | 474,20K |
| 2026-06-12 | TWD 26,00 | +%0,39 | TWD 26,35 | TWD 27,00 | TWD 25,90 | 197,00K |
| 2026-06-11 | TWD 25,90 | -%6,50 | TWD 27,00 | TWD 27,40 | TWD 25,90 | 610,00K |
| 2026-06-10 | TWD 27,70 | +%8,63 | TWD 26,50 | TWD 28,05 | TWD 26,50 | 1,16M |
| 2026-06-09 | TWD 25,50 | %0,00 | TWD 25,75 | TWD 26,15 | TWD 25,10 | 137,00K |
| 2026-06-08 | TWD 25,50 | %0,00 | TWD 24,00 | TWD 25,50 | TWD 23,55 | 270,20K |
| 2026-06-05 | TWD 25,50 | -%3,04 | TWD 26,35 | TWD 26,35 | TWD 25,50 | 292,00K |
| 2026-06-04 | TWD 26,30 | +%1,15 | TWD 26,20 | TWD 27,00 | TWD 26,20 | 391,00K |
| 2026-06-03 | TWD 26,00 | +%0,39 | TWD 25,95 | TWD 26,30 | TWD 25,10 | 508,30K |
| 2026-06-02 | TWD 25,90 | -%0,96 | TWD 26,25 | TWD 26,25 | TWD 25,60 | 350,34K |
| 2026-06-01 | TWD 26,15 | +%4,18 | TWD 25,50 | TWD 26,80 | TWD 24,40 | 493,00K |
| 2026-05-29 | TWD 25,10 | -%0,79 | TWD 25,60 | TWD 26,15 | TWD 24,85 | 353,87K |
| 2026-05-28 | TWD 25,30 | -%5,42 | TWD 26,50 | TWD 27,30 | TWD 25,00 | 1,10M |
| 2026-05-27 | TWD 26,75 | +%19,15 | TWD 22,80 | TWD 27,00 | TWD 22,80 | 1,41M |
| 2026-05-26 | TWD 22,45 | -%4,26 | TWD 23,75 | TWD 23,75 | TWD 22,00 | 636,48K |