Tah Kong Chemical Industrial Corp. 4706
TPEX · Tayvan · Proses Endüstrileri
TWD 34,70+0,05 (+%0,14)
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 34,70 | +%0,14 | TWD 34,75 | TWD 34,75 | TWD 34,05 | 9,08K |
| 2026-10-01 | TWD 34,65 | +%2,36 | TWD 34,30 | TWD 34,65 | TWD 34,25 | 21,02K |
| 2026-09-30 | TWD 33,85 | %0,00 | TWD 33,85 | TWD 33,85 | TWD 33,85 | 2,00K |
| 2026-09-29 | TWD 33,85 | -%0,44 | TWD 33,85 | TWD 33,85 | TWD 33,85 |
| 1,00K |
| 2026-09-24 | TWD 34,00 | +%1,19 | TWD 33,60 | TWD 34,00 | TWD 33,60 | 4,00K |
| 2026-09-23 | TWD 33,60 | -%0,59 | TWD 33,60 | TWD 33,80 | TWD 33,60 | 3,00K |
| 2026-09-22 | TWD 33,80 | -%0,44 | TWD 34,00 | TWD 34,00 | TWD 33,80 | 5,00K |
| 2026-09-21 | TWD 33,95 | +%1,34 | TWD 35,90 | TWD 35,90 | TWD 33,90 | 11,00K |
| 2026-09-18 | TWD 33,50 | -%0,59 | TWD 34,00 | TWD 34,00 | TWD 33,50 | 5,00K |
| 2026-09-17 | TWD 33,70 | -%0,15 | TWD 34,00 | TWD 34,00 | TWD 33,60 | 9,00K |
| 2026-09-16 | TWD 33,75 | -%1,03 | TWD 34,40 | TWD 34,40 | TWD 33,50 | 29,00K |
| 2026-09-15 | TWD 34,10 | -%6,19 | TWD 35,80 | TWD 35,95 | TWD 34,10 | 20,00K |
| 2026-09-14 | TWD 36,35 | +%1,68 | TWD 35,75 | TWD 38,20 | TWD 35,75 | 35,52K |
| 2026-09-11 | TWD 35,75 | -%0,28 | TWD 35,00 | TWD 35,85 | TWD 35,00 | 19,67K |
| 2026-09-10 | TWD 35,85 | -%2,85 | TWD 36,90 | TWD 36,90 | TWD 35,70 | 15,00K |
| 2026-09-09 | TWD 36,90 | +%4,53 | TWD 35,35 | TWD 38,40 | TWD 34,65 | 80,00K |
| 2026-09-08 | TWD 35,30 | -%9,83 | TWD 43,00 | TWD 43,00 | TWD 35,30 | 310,03K |
| 2026-09-07 | TWD 39,15 | +%9,97 | TWD 39,15 | TWD 39,15 | TWD 39,15 | 116,00K |
| 2026-09-04 | TWD 35,60 | +%9,88 | TWD 32,40 | TWD 35,60 | TWD 32,40 | 308,06K |
| 2026-09-03 | TWD 32,40 | %0,00 | TWD 32,40 | TWD 32,40 | TWD 32,40 | 1,00K |
| 2026-09-02 | TWD 32,40 | %0,00 | TWD 32,40 | TWD 32,40 | TWD 32,40 | 1,00K |
| 2026-09-01 | TWD 32,40 | +%0,93 | TWD 32,40 | TWD 32,40 | TWD 32,40 | 1,00K |
| 2026-08-31 | TWD 32,10 | -%2,73 | TWD 32,05 | TWD 32,50 | TWD 31,70 | 22,39K |
| 2026-08-28 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 2,00K |
| 2026-08-27 | TWD 33,00 | +%1,23 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 1,00K |
| 2026-08-26 | TWD 32,60 | %0,00 | TWD 32,60 | TWD 32,60 | TWD 32,60 | 1,00K |
| 2026-08-25 | TWD 32,60 | -%2,69 | TWD 32,85 | TWD 33,00 | TWD 32,50 | 5,03K |
| 2026-08-24 | TWD 33,50 | -%1,47 | TWD 34,85 | TWD 34,95 | TWD 33,50 | 26,00K |
| 2026-08-21 | TWD 34,00 | +%6,25 | TWD 32,75 | TWD 34,00 | TWD 32,50 | 97,00K |
| 2026-08-20 | TWD 32,00 | -%1,54 | TWD 32,50 | TWD 32,50 | TWD 32,00 | 9,00K |
| 2026-08-19 | TWD 32,50 | -%1,52 | TWD 32,50 | TWD 32,50 | TWD 32,50 | 1,00K |
| 2026-08-18 | TWD 33,00 | +%3,13 | TWD 32,40 | TWD 33,00 | TWD 31,90 | 18,00K |
| 2026-08-17 | TWD 32,00 | -%1,54 | TWD 32,00 | TWD 32,00 | TWD 32,00 | 3,00K |
| 2026-08-14 | TWD 32,50 | -%0,31 | TWD 32,50 | TWD 32,50 | TWD 32,50 | 1,00K |
| 2026-08-13 | TWD 32,60 | -%1,21 | TWD 32,50 | TWD 32,60 | TWD 32,50 | 6,00K |
| 2026-08-12 | TWD 33,00 | +%3,94 | TWD 32,40 | TWD 34,50 | TWD 32,40 | 21,00K |
| 2026-08-11 | TWD 31,75 | +%0,47 | TWD 31,80 | TWD 31,80 | TWD 31,70 | 4,00K |
| 2026-08-10 | TWD 31,60 | -%0,94 | TWD 31,50 | TWD 31,90 | TWD 31,50 | 7,10K |
| 2026-08-07 | TWD 31,90 | +%0,16 | TWD 31,90 | TWD 31,90 | TWD 31,90 | 3,10K |
| 2026-08-06 | TWD 31,85 | %0,00 | TWD 31,85 | TWD 31,85 | TWD 31,85 | 0 |
| 2026-08-05 | TWD 31,85 | +%0,16 | TWD 31,80 | TWD 31,85 | TWD 31,80 | 7,00K |
| 2026-08-04 | TWD 31,80 | -%1,24 | TWD 31,60 | TWD 31,80 | TWD 31,60 | 3,00K |
| 2026-08-03 | TWD 32,20 | +%0,16 | TWD 32,20 | TWD 32,20 | TWD 32,20 | 1,00K |
| 2026-07-31 | TWD 32,15 | -%2,58 | TWD 32,50 | TWD 32,50 | TWD 32,15 | 5,00K |
| 2026-07-30 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 0 |
| 2026-07-29 | TWD 33,00 | %0,00 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 0 |
| 2026-07-28 | TWD 33,00 | -%1,49 | TWD 33,50 | TWD 33,50 | TWD 33,00 | 12,40K |
| 2026-07-27 | TWD 33,50 | -%4,29 | TWD 34,00 | TWD 34,00 | TWD 33,50 | 16,00K |
| 2026-07-24 | TWD 35,00 | +%4,48 | TWD 33,35 | TWD 35,00 | TWD 33,35 | 57,00K |
| 2026-07-23 | TWD 33,50 | +%1,52 | TWD 32,95 | TWD 33,50 | TWD 32,05 | 48,46K |
| 2026-07-22 | TWD 33,00 | +%3,13 | TWD 32,00 | TWD 33,00 | TWD 32,00 | 17,04K |
| 2026-07-21 | TWD 32,00 | %0,00 | TWD 31,65 | TWD 32,00 | TWD 31,65 | 5,00K |
| 2026-07-20 | TWD 32,00 | -%1,54 | TWD 31,80 | TWD 32,00 | TWD 31,80 | 5,01K |
| 2026-07-17 | TWD 32,50 | %0,00 | TWD 32,50 | TWD 32,50 | TWD 32,50 | 0 |
| 2026-07-16 | TWD 32,50 | %0,00 | TWD 32,50 | TWD 32,50 | TWD 32,50 | 0 |
| 2026-07-15 | TWD 32,50 | +%1,56 | TWD 31,80 | TWD 32,50 | TWD 31,80 | 14,10K |
| 2026-07-14 | TWD 32,00 | +%0,31 | TWD 32,00 | TWD 32,00 | TWD 31,90 | 10,00K |
| 2026-07-13 | TWD 31,90 | -%0,16 | TWD 31,95 | TWD 31,95 | TWD 31,50 | 26,00K |
| 2026-07-10 | TWD 31,95 | %0,00 | TWD 31,95 | TWD 31,95 | TWD 31,95 | 0 |
| 2026-07-09 | TWD 31,95 | -%0,16 | TWD 31,60 | TWD 31,95 | TWD 31,15 | 28,10K |
| 2026-07-08 | TWD 32,00 | -%0,47 | TWD 31,70 | TWD 32,00 | TWD 31,60 | 21,28K |
| 2026-07-07 | TWD 32,15 | +%0,47 | TWD 32,40 | TWD 33,50 | TWD 32,15 | 12,00K |
| 2026-07-06 | TWD 32,00 | %0,00 | TWD 32,50 | TWD 32,50 | TWD 32,00 | 8,00K |
| 2026-07-03 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,40 | TWD 31,95 | 50,00K |
| 2026-07-02 | TWD 32,00 | -%0,78 | TWD 32,00 | TWD 32,00 | TWD 32,00 | 2,00K |
| 2026-07-01 | TWD 32,25 | -%0,46 | TWD 32,50 | TWD 32,50 | TWD 32,25 | 3,13K |
| 2026-06-30 | TWD 32,40 | +%0,93 | TWD 32,00 | TWD 32,50 | TWD 32,00 | 8,00K |
| 2026-06-29 | TWD 32,10 | %0,00 | TWD 32,10 | TWD 32,10 | TWD 32,10 | 1,00K |
| 2026-06-26 | TWD 32,10 | -%4,32 | TWD 33,00 | TWD 33,00 | TWD 32,10 | 6,60K |
| 2026-06-25 | TWD 33,55 | +%3,87 | TWD 32,30 | TWD 33,75 | TWD 32,00 | 79,97K |
| 2026-06-24 | TWD 32,30 | +%2,54 | TWD 31,50 | TWD 32,30 | TWD 31,50 | 30,40K |
| 2026-06-23 | TWD 31,50 | -%1,25 | TWD 31,60 | TWD 32,00 | TWD 31,30 | 26,40K |
| 2026-06-22 | TWD 31,90 | -%0,62 | TWD 32,80 | TWD 32,80 | TWD 31,30 | 17,01K |
| 2026-06-18 | TWD 32,10 | +%0,94 | TWD 32,75 | TWD 32,75 | TWD 31,60 | 20,00K |
| 2026-06-17 | TWD 31,80 | +%0,32 | TWD 31,70 | TWD 31,95 | TWD 31,50 | 14,00K |
| 2026-06-16 | TWD 31,70 | -%1,86 | TWD 31,85 | TWD 31,85 | TWD 31,60 | 6,00K |
| 2026-06-15 | TWD 32,30 | +%1,73 | TWD 31,50 | TWD 32,45 | TWD 31,25 | 31,00K |
| 2026-06-12 | TWD 31,75 | -%0,63 | TWD 31,95 | TWD 31,95 | TWD 31,55 | 7,00K |
| 2026-06-11 | TWD 31,95 | +%1,75 | TWD 31,00 | TWD 32,30 | TWD 31,00 | 23,00K |
| 2026-06-10 | TWD 31,40 | -%0,95 | TWD 31,70 | TWD 32,40 | TWD 31,20 | 27,11K |
| 2026-06-09 | TWD 31,70 | -%0,16 | TWD 31,50 | TWD 31,70 | TWD 31,20 | 16,00K |
| 2026-06-08 | TWD 31,75 | -%0,63 | TWD 32,90 | TWD 33,00 | TWD 31,10 | 12,00K |
| 2026-06-05 | TWD 31,95 | %0,00 | TWD 31,95 | TWD 31,95 | TWD 31,95 | 0 |
| 2026-06-04 | TWD 31,95 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 31,95 | 14,00K |
| 2026-06-03 | TWD 31,95 | +%1,11 | TWD 31,60 | TWD 32,00 | TWD 31,50 | 55,42K |
| 2026-06-02 | TWD 31,60 | +%0,32 | TWD 31,50 | TWD 32,40 | TWD 31,50 | 22,00K |
| 2026-06-01 | TWD 31,50 | -%3,08 | TWD 32,50 | TWD 32,50 | TWD 31,50 | 2,00K |
| 2026-05-29 | TWD 32,50 | +%1,56 | TWD 31,25 | TWD 32,50 | TWD 31,00 | 30,10K |
| 2026-05-28 | TWD 32,00 | +%2,56 | TWD 31,50 | TWD 32,00 | TWD 31,25 | 50,10K |
| 2026-05-27 | TWD 31,20 | +%0,65 | TWD 31,50 | TWD 31,50 | TWD 31,00 | 6,00K |