Pan Asia Chemical Corp. 4707
TPEX · Tayvan · Proses Endüstrileri
TWD 28,70-1,65 (-%5,44)
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 28,70 | -%5,44 | TWD 30,35 | TWD 30,85 | TWD 28,70 | 1,84M |
| 2026-09-30 | TWD 30,35 | +%2,36 | TWD 29,75 | TWD 30,70 | TWD 29,60 | 1,48M |
| 2026-09-29 | TWD 29,65 | -%1,17 | TWD 29,95 | TWD 30,35 | TWD 29,20 | 1,44M |
| 2026-09-24 | TWD 30,00 | +%2,74 | TWD 29,20 | TWD 31,00 | TWD 29,10 | 3,46M |
| 2026-09-23 | TWD 29,20 | -%1,68 | TWD 30,00 | TWD 30,55 | TWD 29,00 | 1,94M |
| 2026-09-22 | TWD 29,70 | +%2,06 | TWD 29,50 | TWD 29,75 | TWD 28,65 | 2,36M |
| 2026-09-21 | TWD 29,10 | +%3,93 | TWD 28,25 | TWD 30,70 | TWD 28,25 | 3,91M |
| 2026-09-18 | TWD 28,00 | +%4,48 | TWD 27,00 | TWD 28,25 | TWD 27,00 | 1,48M |
| 2026-09-17 | TWD 26,80 | +%0,19 | TWD 27,00 | TWD 27,65 | TWD 26,80 | 1,57M |
| 2026-09-16 | TWD 26,75 | +%2,29 | TWD 26,15 | TWD 27,50 | TWD 26,15 | 1,60M |
| 2026-09-15 | TWD 26,15 | +%0,19 | TWD 25,85 | TWD 26,30 | TWD 25,65 | 998,19K |
| 2026-09-14 | TWD 26,10 | -%0,19 | TWD 26,10 | TWD 26,30 | TWD 25,20 | 1,55M |
| 2026-09-11 | TWD 26,15 | -%2,24 | TWD 26,10 | TWD 26,70 | TWD 26,10 | 2,05M |
| 2026-09-10 | TWD 26,75 | -%1,65 | TWD 27,20 | TWD 27,20 | TWD 26,20 | 2,63M |
| 2026-09-09 | TWD 27,20 | -%3,89 | TWD 28,00 | TWD 28,85 | TWD 26,70 | 5,87M |
| 2026-09-08 | TWD 28,30 | %0,00 | TWD 28,80 | TWD 29,10 | TWD 28,00 | 1,81M |
| 2026-09-07 | TWD 28,30 | -%5,98 | TWD 30,80 | TWD 30,80 | TWD 28,20 | 4,12M |
| 2026-09-04 | TWD 30,10 | -%0,99 | TWD 31,10 | TWD 31,15 | TWD 29,20 | 2,91M |
| 2026-09-03 | TWD 30,40 | -%3,34 | TWD 31,65 | TWD 32,15 | TWD 30,40 | 2,30M |
| 2026-09-02 | TWD 31,45 | -%2,48 | TWD 32,50 | TWD 32,50 | TWD 31,40 | 2,05M |
| 2026-09-01 | TWD 32,25 | -%3,44 | TWD 33,50 | TWD 34,35 | TWD 32,25 | 3,66M |
| 2026-08-31 | TWD 33,40 | +%2,61 | TWD 32,80 | TWD 34,85 | TWD 32,25 | 3,60M |
| 2026-08-28 | TWD 32,55 | +%1,09 | TWD 32,35 | TWD 33,45 | TWD 32,00 | 2,40M |
| 2026-08-27 | TWD 32,20 | -%4,75 | TWD 34,45 | TWD 35,10 | TWD 32,20 | 4,41M |
| 2026-08-26 | TWD 33,80 | -%1,42 | TWD 34,29 | TWD 34,83 | TWD 32,98 | 4,82M |
| 2026-08-25 | TWD 34,29 | -%1,82 | TWD 34,24 | TWD 34,68 | TWD 33,07 | 5,17M |
| 2026-08-24 | TWD 34,93 | +%8,81 | TWD 34,15 | TWD 35,27 | TWD 33,46 | 13,56M |
| 2026-08-21 | TWD 32,10 | +%1,08 | TWD 31,76 | TWD 32,49 | TWD 31,32 | 2,31M |
| 2026-08-20 | TWD 31,76 | +%3,66 | TWD 30,63 | TWD 31,76 | TWD 30,54 | 1,79M |
| 2026-08-19 | TWD 30,63 | -%4,56 | TWD 31,22 | TWD 32,88 | TWD 30,49 | 3,11M |
| 2026-08-18 | TWD 32,10 | +%2,17 | TWD 31,41 | TWD 32,24 | TWD 30,98 | 3,42M |
| 2026-08-17 | TWD 31,41 | +%2,22 | TWD 30,49 | TWD 32,39 | TWD 30,49 | 2,87M |
| 2026-08-14 | TWD 30,73 | -%2,93 | TWD 31,51 | TWD 32,10 | TWD 30,49 | 3,25M |
| 2026-08-13 | TWD 31,66 | -%1,67 | TWD 33,17 | TWD 34,10 | TWD 31,22 | 9,57M |
| 2026-08-12 | TWD 32,20 | +%10,00 | TWD 29,56 | TWD 32,20 | TWD 29,56 | 6,86M |
| 2026-08-11 | TWD 29,27 | -%6,10 | TWD 30,54 | TWD 31,12 | TWD 28,10 | 7,53M |
| 2026-08-10 | TWD 31,17 | +%0,16 | TWD 31,07 | TWD 32,00 | TWD 30,00 | 4,15M |
| 2026-08-07 | TWD 31,12 | -%5,76 | TWD 32,83 | TWD 33,95 | TWD 31,02 | 7,11M |
| 2026-08-06 | TWD 33,02 | +%9,72 | TWD 31,22 | TWD 33,07 | TWD 29,90 | 13,28M |
| 2026-08-05 | TWD 30,10 | +%9,98 | TWD 28,34 | TWD 30,10 | TWD 28,24 | 3,62M |
| 2026-08-04 | TWD 27,37 | +%10,00 | TWD 25,32 | TWD 27,37 | TWD 25,32 | 4,20M |
| 2026-08-03 | TWD 24,88 | +%9,91 | TWD 21,56 | TWD 24,88 | TWD 21,32 | 4,03M |
| 2026-07-31 | TWD 22,63 | -%0,22 | TWD 22,88 | TWD 24,44 | TWD 22,44 | 10,33M |
| 2026-07-30 | TWD 22,68 | -%9,88 | TWD 22,68 | TWD 22,68 | TWD 22,68 | 1,66M |
| 2026-07-29 | TWD 25,17 | -%9,95 | TWD 26,15 | TWD 26,24 | TWD 25,17 | 1,92M |
| 2026-07-28 | TWD 27,95 | -%9,91 | TWD 27,95 | TWD 27,95 | TWD 27,95 | 1,47M |
| 2026-07-27 | TWD 31,02 | -%9,92 | TWD 33,76 | TWD 34,93 | TWD 31,02 | 9,98M |
| 2026-07-24 | TWD 34,44 | +%9,97 | TWD 30,34 | TWD 34,44 | TWD 30,34 | 8,22M |
| 2026-07-23 | TWD 31,32 | -%9,45 | TWD 34,29 | TWD 34,29 | TWD 31,27 | 2,27M |
| 2026-07-22 | TWD 34,59 | +%7,91 | TWD 31,71 | TWD 35,12 | TWD 31,71 | 2,04M |
| 2026-07-21 | TWD 32,05 | -%9,88 | TWD 35,12 | TWD 35,12 | TWD 32,05 | 2,63M |
| 2026-07-20 | TWD 35,56 | -%10,00 | TWD 38,63 | TWD 38,63 | TWD 35,56 | 1,08M |
| 2026-07-17 | TWD 39,51 | -%10,00 | TWD 40,34 | TWD 40,98 | TWD 39,51 | 2,42M |
| 2026-07-16 | TWD 43,90 | +%7,27 | TWD 41,46 | TWD 43,90 | TWD 41,46 | 2,86M |
| 2026-07-15 | TWD 40,93 | +%9,24 | TWD 38,54 | TWD 40,93 | TWD 38,54 | 2,82M |
| 2026-07-14 | TWD 37,46 | %0,00 | TWD 39,02 | TWD 39,02 | TWD 36,59 | 1,68M |
| 2026-07-13 | TWD 37,46 | +%5,93 | TWD 38,49 | TWD 38,49 | TWD 36,63 | 1,54M |
| 2026-07-10 | TWD 35,37 | %0,00 | TWD 35,37 | TWD 35,37 | TWD 35,37 | 0 |
| 2026-07-09 | TWD 35,37 | -%4,48 | TWD 35,51 | TWD 36,59 | TWD 34,34 | 2,29M |
| 2026-07-08 | TWD 37,02 | +%3,69 | TWD 35,71 | TWD 37,56 | TWD 35,27 | 15,52M |
| 2026-07-07 | TWD 35,71 | +%2,38 | TWD 35,12 | TWD 37,22 | TWD 34,24 | 13,66M |
| 2026-07-06 | TWD 34,88 | +%5,77 | TWD 36,24 | TWD 36,24 | TWD 32,98 | 14,88M |
| 2026-07-03 | TWD 32,98 | +%9,39 | TWD 31,71 | TWD 33,12 | TWD 31,56 | 17,37M |
| 2026-07-02 | TWD 30,15 | +%9,96 | TWD 27,22 | TWD 30,15 | TWD 27,17 | 11,05M |
| 2026-07-01 | TWD 27,41 | -%4,10 | TWD 29,66 | TWD 30,15 | TWD 27,32 | 10,47M |
| 2026-06-30 | TWD 28,59 | -%3,30 | TWD 29,56 | TWD 30,24 | TWD 28,29 | 24,24M |
| 2026-06-29 | TWD 29,56 | +%9,98 | TWD 26,83 | TWD 29,56 | TWD 26,15 | 20,16M |
| 2026-06-26 | TWD 26,88 | +%8,04 | TWD 25,37 | TWD 27,32 | TWD 25,02 | 17,91M |
| 2026-06-25 | TWD 24,88 | +%9,91 | TWD 23,12 | TWD 24,88 | TWD 23,02 | 10,56M |
| 2026-06-24 | TWD 22,63 | +%9,95 | TWD 20,24 | TWD 22,63 | TWD 20,10 | 4,87M |
| 2026-06-23 | TWD 20,59 | -%9,05 | TWD 22,24 | TWD 22,44 | TWD 20,44 | 5,41M |
| 2026-06-22 | TWD 22,63 | +%0,87 | TWD 21,95 | TWD 23,02 | TWD 21,46 | 4,68M |
| 2026-06-18 | TWD 22,44 | +%1,77 | TWD 23,12 | TWD 23,51 | TWD 22,34 | 3,82M |
| 2026-06-17 | TWD 22,05 | +%9,98 | TWD 20,49 | TWD 22,05 | TWD 20,49 | 4,10M |
| 2026-06-16 | TWD 20,05 | +%0,74 | TWD 20,00 | TWD 20,20 | TWD 19,90 | 4,07M |
| 2026-06-15 | TWD 19,90 | +%2,00 | TWD 19,71 | TWD 20,29 | TWD 19,71 | 971,49K |
| 2026-06-12 | TWD 19,51 | +%0,76 | TWD 20,05 | TWD 20,05 | TWD 19,41 | 1,13M |
| 2026-06-11 | TWD 19,37 | +%4,47 | TWD 18,73 | TWD 19,80 | TWD 18,54 | 1,41M |
| 2026-06-10 | TWD 18,54 | -%7,32 | TWD 19,80 | TWD 19,90 | TWD 18,54 | 1,53M |
| 2026-06-09 | TWD 20,00 | +%6,49 | TWD 19,32 | TWD 20,34 | TWD 19,32 | 1,63M |
| 2026-06-08 | TWD 18,78 | -%3,75 | TWD 17,56 | TWD 19,07 | TWD 17,56 | 2,61M |
| 2026-06-05 | TWD 19,51 | -%5,21 | TWD 19,56 | TWD 19,80 | TWD 18,54 | 3,03M |
| 2026-06-04 | TWD 20,59 | +%6,57 | TWD 19,22 | TWD 21,22 | TWD 19,12 | 14,94M |
| 2026-06-03 | TWD 19,32 | +%0,76 | TWD 21,07 | TWD 21,07 | TWD 19,22 | 12,44M |
| 2026-06-02 | TWD 19,17 | +%9,78 | TWD 19,17 | TWD 19,17 | TWD 19,17 | 4,25M |
| 2026-06-01 | TWD 17,46 | +%9,82 | TWD 17,37 | TWD 17,46 | TWD 16,88 | 5,61M |
| 2026-05-29 | TWD 15,90 | +%9,76 | TWD 14,59 | TWD 15,90 | TWD 14,54 | 4,83M |
| 2026-05-28 | TWD 14,49 | -%1,00 | TWD 14,68 | TWD 14,83 | TWD 14,24 | 1,38M |
| 2026-05-27 | TWD 14,63 | +%2,39 | TWD 14,44 | TWD 14,83 | TWD 14,20 | 1,33M |
| 2026-05-26 | TWD 14,29 | +%2,09 | TWD 14,20 | TWD 14,39 | TWD 13,95 | 1,40M |