Yong Shun Chemical Co.,Ltd 4711
TPEX · Tayvan · Proses Endüstrileri
TWD 16,40+0,25 (+%1,55)
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 16,40 | +%1,55 | TWD 16,20 | TWD 16,45 | TWD 16,15 | 86,00K |
| 2026-10-01 | TWD 16,15 | -%1,22 | TWD 16,70 | TWD 16,75 | TWD 16,05 | 113,00K |
| 2026-09-30 | TWD 16,35 | +%0,93 | TWD 16,50 | TWD 16,60 | TWD 16,20 | 18,00K |
| 2026-09-29 | TWD 16,20 | -%0,92 | TWD 16,25 | TWD 16,25 | TWD 16,10 | 47,00K |
| 2026-09-24 | TWD 16,35 | +%0,31 | TWD 16,30 | TWD 16,35 | TWD 16,30 | 21,00K |
| 2026-09-23 | TWD 16,30 | %0,00 | TWD 16,55 | TWD 16,55 | TWD 16,30 | 21,00K |
| 2026-09-22 | TWD 16,30 | -%1,21 | TWD 16,50 | TWD 16,55 | TWD 16,25 | 31,19K |
| 2026-09-21 | TWD 16,50 | +%0,30 | TWD 16,75 | TWD 16,75 | TWD 16,45 | 7,00K |
| 2026-09-18 | TWD 16,45 | -%0,30 | TWD 16,50 | TWD 16,55 | TWD 16,45 | 26,11K |
| 2026-09-17 | TWD 16,50 | %0,00 | TWD 16,65 | TWD 16,65 | TWD 16,35 | 10,01K |
| 2026-09-16 | TWD 16,50 | +%1,23 | TWD 16,25 | TWD 16,50 | TWD 16,25 | 44,00K |
| 2026-09-15 | TWD 16,30 | +%0,62 | TWD 16,40 | TWD 16,40 | TWD 16,20 | 11,00K |
| 2026-09-14 | TWD 16,20 | -%0,61 | TWD 16,30 | TWD 16,45 | TWD 16,05 | 44,10K |
| 2026-09-11 | TWD 16,30 | -%2,10 | TWD 16,55 | TWD 16,60 | TWD 16,30 | 37,30K |
| 2026-09-10 | TWD 16,65 | +%0,30 | TWD 16,80 | TWD 16,80 | TWD 16,50 | 20,00K |
| 2026-09-09 | TWD 16,60 | -%0,60 | TWD 16,65 | TWD 16,75 | TWD 16,50 | 26,00K |
| 2026-09-08 | TWD 16,70 | +%1,21 | TWD 16,70 | TWD 16,70 | TWD 16,45 | 86,00K |
| 2026-09-07 | TWD 16,50 | -%0,60 | TWD 16,65 | TWD 16,75 | TWD 16,40 | 66,04K |
| 2026-09-04 | TWD 16,60 | %0,00 | TWD 16,65 | TWD 16,75 | TWD 16,40 | 92,00K |
| 2026-09-03 | TWD 16,60 | -%0,60 | TWD 16,70 | TWD 16,70 | TWD 16,55 | 60,00K |
| 2026-09-02 | TWD 16,70 | -%0,60 | TWD 16,60 | TWD 16,85 | TWD 16,60 | 50,00K |
| 2026-09-01 | TWD 16,80 | -%0,59 | TWD 16,90 | TWD 17,00 | TWD 16,70 | 33,00K |
| 2026-08-31 | TWD 16,90 | %0,00 | TWD 16,60 | TWD 16,95 | TWD 16,60 | 28,00K |
| 2026-08-28 | TWD 16,90 | +%0,60 | TWD 16,80 | TWD 16,90 | TWD 16,65 | 24,12K |
| 2026-08-27 | TWD 16,80 | +%0,60 | TWD 16,75 | TWD 16,80 | TWD 16,70 | 36,00K |
| 2026-08-26 | TWD 16,70 | %0,00 | TWD 16,70 | TWD 16,75 | TWD 16,55 | 19,02K |
| 2026-08-25 | TWD 16,70 | -%0,30 | TWD 16,60 | TWD 16,75 | TWD 16,50 | 30,05K |
| 2026-08-24 | TWD 16,75 | +%0,30 | TWD 16,60 | TWD 16,75 | TWD 16,60 | 12,08K |
| 2026-08-21 | TWD 16,70 | %0,00 | TWD 16,70 | TWD 16,80 | TWD 16,55 | 94,04K |
| 2026-08-20 | TWD 16,70 | %0,00 | TWD 16,70 | TWD 16,75 | TWD 16,65 | 44,04K |
| 2026-08-19 | TWD 16,70 | -%1,47 | TWD 16,75 | TWD 16,90 | TWD 16,65 | 30,20K |
| 2026-08-18 | TWD 16,95 | -%0,59 | TWD 17,05 | TWD 17,05 | TWD 16,75 | 34,00K |
| 2026-08-17 | TWD 17,05 | +%2,10 | TWD 16,80 | TWD 17,45 | TWD 16,70 | 139,00K |
| 2026-08-14 | TWD 16,70 | +%0,91 | TWD 16,75 | TWD 16,85 | TWD 16,40 | 117,00K |
| 2026-08-13 | TWD 16,55 | +%0,30 | TWD 16,50 | TWD 16,90 | TWD 16,45 | 147,00K |
| 2026-08-12 | TWD 16,50 | -%1,20 | TWD 16,50 | TWD 16,75 | TWD 16,35 | 199,00K |
| 2026-08-11 | TWD 16,70 | +%3,09 | TWD 16,50 | TWD 16,90 | TWD 16,35 | 170,00K |
| 2026-08-10 | TWD 16,20 | +%1,57 | TWD 15,85 | TWD 16,20 | TWD 15,85 | 47,17K |
| 2026-08-07 | TWD 15,95 | -%0,93 | TWD 16,00 | TWD 16,00 | TWD 15,85 | 37,11K |
| 2026-08-06 | TWD 16,10 | +%0,63 | TWD 16,20 | TWD 16,25 | TWD 15,80 | 16,00K |
| 2026-08-05 | TWD 16,00 | +%0,31 | TWD 16,20 | TWD 16,20 | TWD 15,85 | 42,53K |
| 2026-08-04 | TWD 15,95 | +%0,31 | TWD 15,85 | TWD 16,00 | TWD 15,80 | 57,00K |
| 2026-08-03 | TWD 15,90 | +%0,95 | TWD 15,80 | TWD 15,95 | TWD 15,70 | 19,00K |
| 2026-07-31 | TWD 15,75 | +%1,94 | TWD 15,50 | TWD 15,75 | TWD 15,50 | 72,00K |
| 2026-07-30 | TWD 15,45 | %0,00 | TWD 15,40 | TWD 15,85 | TWD 15,00 | 106,00K |
| 2026-07-29 | TWD 15,45 | -%3,13 | TWD 15,80 | TWD 15,80 | TWD 15,20 | 110,00K |
| 2026-07-28 | TWD 15,95 | -%1,24 | TWD 16,30 | TWD 16,30 | TWD 15,60 | 121,00K |
| 2026-07-27 | TWD 16,15 | -%0,92 | TWD 16,50 | TWD 16,50 | TWD 16,00 | 85,00K |
| 2026-07-24 | TWD 16,30 | -%0,91 | TWD 16,40 | TWD 16,45 | TWD 16,10 | 61,10K |
| 2026-07-23 | TWD 16,45 | -%0,60 | TWD 16,55 | TWD 16,60 | TWD 16,30 | 53,00K |
| 2026-07-22 | TWD 16,55 | +%0,30 | TWD 16,50 | TWD 16,60 | TWD 16,40 | 29,06K |
| 2026-07-21 | TWD 16,50 | +%2,17 | TWD 16,25 | TWD 16,50 | TWD 16,25 | 69,09K |
| 2026-07-20 | TWD 16,15 | -%0,31 | TWD 16,10 | TWD 16,20 | TWD 15,75 | 67,00K |
| 2026-07-17 | TWD 16,20 | -%2,41 | TWD 16,40 | TWD 16,60 | TWD 16,10 | 113,11K |
| 2026-07-16 | TWD 16,60 | %0,00 | TWD 16,60 | TWD 16,65 | TWD 16,50 | 91,00K |
| 2026-07-15 | TWD 16,60 | +%0,61 | TWD 16,60 | TWD 16,60 | TWD 16,45 | 76,15K |
| 2026-07-14 | TWD 16,50 | -%1,20 | TWD 16,70 | TWD 16,75 | TWD 16,10 | 141,03K |
| 2026-07-13 | TWD 16,70 | -%3,75 | TWD 17,30 | TWD 17,30 | TWD 16,70 | 86,12K |
| 2026-07-10 | TWD 17,35 | %0,00 | TWD 17,35 | TWD 17,35 | TWD 17,35 | 0 |
| 2026-07-09 | TWD 17,35 | -%0,86 | TWD 17,50 | TWD 17,80 | TWD 17,30 | 95,00K |
| 2026-07-08 | TWD 17,50 | +%1,45 | TWD 17,25 | TWD 17,50 | TWD 17,05 | 77,02K |
| 2026-07-07 | TWD 17,25 | -%1,99 | TWD 17,65 | TWD 17,70 | TWD 17,20 | 204,00K |
| 2026-07-06 | TWD 17,60 | -%1,12 | TWD 18,15 | TWD 18,15 | TWD 17,55 | 211,00K |
| 2026-07-03 | TWD 17,80 | +%1,71 | TWD 17,50 | TWD 18,05 | TWD 17,45 | 290,00K |
| 2026-07-02 | TWD 17,50 | +%1,74 | TWD 17,30 | TWD 17,60 | TWD 17,15 | 186,00K |
| 2026-07-01 | TWD 17,20 | +%1,47 | TWD 17,10 | TWD 17,65 | TWD 16,95 | 232,00K |
| 2026-06-30 | TWD 16,95 | +%1,19 | TWD 16,80 | TWD 17,15 | TWD 16,70 | 68,05K |
| 2026-06-29 | TWD 16,75 | +%0,90 | TWD 16,65 | TWD 17,00 | TWD 16,60 | 89,00K |
| 2026-06-26 | TWD 16,60 | -%3,49 | TWD 17,30 | TWD 17,30 | TWD 16,55 | 286,10K |
| 2026-06-25 | TWD 17,20 | +%0,88 | TWD 17,25 | TWD 17,25 | TWD 17,00 | 80,00K |
| 2026-06-24 | TWD 17,05 | -%1,73 | TWD 17,15 | TWD 17,40 | TWD 17,00 | 111,10K |
| 2026-06-23 | TWD 17,35 | +%0,87 | TWD 17,30 | TWD 17,75 | TWD 17,15 | 247,09K |
| 2026-06-22 | TWD 17,20 | +%1,78 | TWD 17,20 | TWD 17,20 | TWD 16,90 | 182,00K |
| 2026-06-18 | TWD 16,90 | -%2,59 | TWD 17,35 | TWD 17,35 | TWD 16,80 | 234,00K |
| 2026-06-17 | TWD 17,35 | +%1,17 | TWD 17,10 | TWD 17,35 | TWD 17,00 | 135,06K |
| 2026-06-16 | TWD 17,15 | -%0,87 | TWD 17,50 | TWD 17,50 | TWD 17,00 | 146,00K |
| 2026-06-15 | TWD 17,30 | +%2,67 | TWD 17,05 | TWD 17,40 | TWD 16,55 | 628,13K |
| 2026-06-12 | TWD 16,85 | -%0,30 | TWD 17,10 | TWD 17,10 | TWD 16,60 | 381,00K |
| 2026-06-11 | TWD 16,90 | +%0,30 | TWD 16,70 | TWD 17,00 | TWD 16,60 | 138,00K |
| 2026-06-10 | TWD 16,85 | -%5,87 | TWD 17,45 | TWD 17,70 | TWD 16,85 | 575,00K |
| 2026-06-09 | TWD 17,90 | -%3,50 | TWD 18,70 | TWD 18,75 | TWD 17,70 | 688,00K |
| 2026-06-08 | TWD 18,55 | +%1,92 | TWD 17,20 | TWD 18,60 | TWD 17,10 | 370,17K |
| 2026-06-05 | TWD 18,20 | +%3,41 | TWD 17,60 | TWD 18,40 | TWD 17,05 | 354,53K |
| 2026-06-04 | TWD 17,60 | -%3,30 | TWD 17,80 | TWD 18,10 | TWD 17,15 | 655,00K |
| 2026-06-03 | TWD 18,20 | -%0,27 | TWD 18,65 | TWD 19,00 | TWD 18,00 | 1,33M |
| 2026-06-02 | TWD 18,25 | +%9,94 | TWD 16,85 | TWD 18,25 | TWD 16,55 | 1,36M |
| 2026-06-01 | TWD 16,60 | -%0,60 | TWD 16,95 | TWD 16,95 | TWD 16,40 | 354,00K |
| 2026-05-29 | TWD 16,70 | -%1,18 | TWD 17,10 | TWD 17,10 | TWD 16,60 | 276,09K |
| 2026-05-28 | TWD 16,90 | -%1,17 | TWD 17,65 | TWD 17,65 | TWD 16,90 | 316,00K |
| 2026-05-27 | TWD 17,10 | +%0,88 | TWD 17,15 | TWD 17,80 | TWD 16,80 | 688,04K |