Daily Polymer Corp. 4716
TPEX · Tayvan · Proses Endüstrileri
TWD 18,95+1,70 (+%9,86)
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 18,95 | +%9,86 | TWD 17,25 | TWD 18,95 | TWD 17,15 | 3,81M |
| 2026-10-01 | TWD 17,25 | +%2,37 | TWD 16,95 | TWD 17,60 | TWD 16,70 | 880,65K |
| 2026-09-30 | TWD 16,85 | -%0,30 | TWD 17,05 | TWD 17,05 | TWD 16,75 | 679,17K |
| 2026-09-29 | TWD 16,90 | -%0,88 | TWD 17,00 | TWD 17,00 | TWD 16,80 |
| 436,15K |
| 2026-09-24 | TWD 17,05 | +%0,89 | TWD 17,05 | TWD 17,05 | TWD 16,80 | 526,00K |
| 2026-09-23 | TWD 16,90 | %0,00 | TWD 17,05 | TWD 17,30 | TWD 16,90 | 766,22K |
| 2026-09-22 | TWD 16,90 | %0,00 | TWD 17,00 | TWD 17,10 | TWD 16,85 | 415,18K |
| 2026-09-21 | TWD 16,90 | -%0,59 | TWD 17,00 | TWD 17,15 | TWD 16,75 | 498,41K |
| 2026-09-18 | TWD 17,00 | +%1,19 | TWD 17,10 | TWD 17,15 | TWD 16,70 | 464,01K |
| 2026-09-17 | TWD 16,80 | +%0,90 | TWD 17,00 | TWD 17,00 | TWD 16,70 | 321,10K |
| 2026-09-16 | TWD 16,65 | +%2,15 | TWD 16,50 | TWD 16,65 | TWD 16,40 | 192,00K |
| 2026-09-15 | TWD 16,30 | -%1,51 | TWD 16,60 | TWD 16,60 | TWD 16,30 | 280,21K |
| 2026-09-14 | TWD 16,55 | -%1,78 | TWD 16,70 | TWD 16,75 | TWD 16,50 | 509,10K |
| 2026-09-11 | TWD 16,85 | -%0,88 | TWD 16,85 | TWD 17,05 | TWD 16,75 | 659,00K |
| 2026-09-10 | TWD 17,00 | -%0,29 | TWD 17,05 | TWD 17,05 | TWD 16,85 | 272,00K |
| 2026-09-09 | TWD 17,05 | +%0,29 | TWD 17,05 | TWD 17,25 | TWD 16,90 | 313,00K |
| 2026-09-08 | TWD 17,00 | -%0,87 | TWD 17,25 | TWD 17,30 | TWD 17,00 | 466,44K |
| 2026-09-07 | TWD 17,15 | -%0,87 | TWD 17,55 | TWD 17,70 | TWD 17,15 | 826,21K |
| 2026-09-04 | TWD 17,30 | +%1,17 | TWD 17,30 | TWD 17,40 | TWD 16,75 | 1,07M |
| 2026-09-03 | TWD 17,10 | -%1,16 | TWD 17,45 | TWD 17,50 | TWD 17,05 | 1,11M |
| 2026-09-02 | TWD 17,30 | -%1,42 | TWD 17,55 | TWD 17,65 | TWD 17,30 | 933,29K |
| 2026-09-01 | TWD 17,55 | -%9,07 | TWD 19,30 | TWD 19,35 | TWD 17,50 | 4,97M |
| 2026-08-31 | TWD 19,30 | +%0,78 | TWD 19,05 | TWD 20,45 | TWD 19,00 | 8,30M |
| 2026-08-28 | TWD 19,15 | +%9,74 | TWD 17,90 | TWD 19,15 | TWD 17,65 | 5,12M |
| 2026-08-27 | TWD 17,45 | +%2,35 | TWD 17,20 | TWD 17,90 | TWD 17,15 | 952,63K |
| 2026-08-26 | TWD 17,05 | +%0,59 | TWD 17,10 | TWD 17,15 | TWD 16,90 | 334,46K |
| 2026-08-25 | TWD 16,95 | -%0,88 | TWD 17,05 | TWD 17,05 | TWD 16,70 | 251,60K |
| 2026-08-24 | TWD 17,10 | +%0,88 | TWD 16,90 | TWD 17,25 | TWD 16,75 | 479,50K |
| 2026-08-21 | TWD 16,95 | -%0,29 | TWD 16,80 | TWD 17,05 | TWD 16,75 | 245,17K |
| 2026-08-20 | TWD 17,00 | +%0,89 | TWD 16,90 | TWD 17,15 | TWD 16,40 | 592,09K |
| 2026-08-19 | TWD 16,85 | -%1,75 | TWD 17,00 | TWD 17,20 | TWD 16,70 | 436,22K |
| 2026-08-18 | TWD 17,15 | -%1,44 | TWD 17,80 | TWD 17,80 | TWD 17,15 | 444,33K |
| 2026-08-17 | TWD 17,40 | -%1,69 | TWD 17,60 | TWD 18,05 | TWD 17,10 | 851,21K |
| 2026-08-14 | TWD 17,70 | +%2,02 | TWD 17,50 | TWD 18,55 | TWD 17,45 | 1,65M |
| 2026-08-13 | TWD 17,35 | -%0,29 | TWD 17,55 | TWD 17,90 | TWD 17,30 | 1,20M |
| 2026-08-12 | TWD 17,40 | -%7,94 | TWD 18,90 | TWD 19,25 | TWD 17,30 | 6,17M |
| 2026-08-11 | TWD 18,90 | +%9,25 | TWD 17,50 | TWD 19,00 | TWD 17,20 | 3,91M |
| 2026-08-10 | TWD 17,30 | +%3,90 | TWD 16,50 | TWD 17,65 | TWD 16,45 | 672,11K |
| 2026-08-07 | TWD 16,65 | -%3,20 | TWD 17,25 | TWD 17,30 | TWD 16,55 | 360,06K |
| 2026-08-06 | TWD 17,20 | +%1,18 | TWD 16,90 | TWD 17,60 | TWD 16,80 | 452,00K |
| 2026-08-05 | TWD 17,00 | -%3,13 | TWD 17,10 | TWD 17,90 | TWD 16,85 | 897,11K |
| 2026-08-04 | TWD 17,55 | +%6,36 | TWD 16,60 | TWD 18,15 | TWD 16,60 | 1,44M |
| 2026-08-03 | TWD 16,50 | %0,00 | TWD 16,45 | TWD 16,70 | TWD 16,45 | 308,06K |
| 2026-07-31 | TWD 16,50 | +%0,92 | TWD 16,90 | TWD 17,45 | TWD 16,50 | 655,64K |
| 2026-07-30 | TWD 16,35 | -%0,30 | TWD 16,00 | TWD 16,75 | TWD 15,50 | 896,00K |
| 2026-07-29 | TWD 16,40 | -%3,81 | TWD 17,35 | TWD 17,40 | TWD 16,00 | 1,18M |
| 2026-07-28 | TWD 17,05 | -%4,48 | TWD 17,65 | TWD 17,70 | TWD 16,80 | 952,00K |
| 2026-07-27 | TWD 17,85 | -%1,11 | TWD 18,05 | TWD 18,20 | TWD 17,70 | 643,00K |
| 2026-07-24 | TWD 18,05 | -%0,55 | TWD 18,10 | TWD 18,45 | TWD 17,70 | 1,10M |
| 2026-07-23 | TWD 18,15 | -%1,63 | TWD 18,40 | TWD 18,60 | TWD 17,95 | 714,89K |
| 2026-07-22 | TWD 18,45 | +%1,65 | TWD 18,30 | TWD 19,35 | TWD 18,25 | 1,93M |
| 2026-07-21 | TWD 18,15 | %0,00 | TWD 18,25 | TWD 18,40 | TWD 17,90 | 600,03K |
| 2026-07-20 | TWD 18,15 | -%3,46 | TWD 18,85 | TWD 18,95 | TWD 17,80 | 1,14M |
| 2026-07-17 | TWD 18,80 | -%6,93 | TWD 19,70 | TWD 19,75 | TWD 18,65 | 1,35M |
| 2026-07-16 | TWD 20,20 | -%4,27 | TWD 20,95 | TWD 21,05 | TWD 19,85 | 834,97K |
| 2026-07-15 | TWD 21,10 | -%0,24 | TWD 21,70 | TWD 21,70 | TWD 20,65 | 1,03M |
| 2026-07-14 | TWD 21,15 | -%6,00 | TWD 22,20 | TWD 22,35 | TWD 20,40 | 2,31M |
| 2026-07-13 | TWD 22,50 | -%1,53 | TWD 23,10 | TWD 23,30 | TWD 22,25 | 1,45M |
| 2026-07-10 | TWD 22,85 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,85 | 0 |
| 2026-07-09 | TWD 22,85 | -%2,35 | TWD 23,60 | TWD 23,80 | TWD 22,80 | 1,63M |
| 2026-07-08 | TWD 23,40 | -%1,27 | TWD 24,00 | TWD 24,20 | TWD 22,55 | 3,29M |
| 2026-07-07 | TWD 23,70 | +%1,28 | TWD 23,40 | TWD 24,50 | TWD 22,90 | 3,21M |
| 2026-07-06 | TWD 23,40 | +%3,54 | TWD 22,65 | TWD 24,50 | TWD 22,30 | 4,04M |
| 2026-07-03 | TWD 22,60 | -%2,16 | TWD 22,80 | TWD 23,45 | TWD 22,35 | 2,68M |
| 2026-07-02 | TWD 23,10 | +%2,21 | TWD 22,55 | TWD 23,80 | TWD 22,15 | 4,37M |
| 2026-07-01 | TWD 22,60 | -%5,24 | TWD 24,30 | TWD 24,60 | TWD 21,80 | 6,14M |
| 2026-06-30 | TWD 23,85 | -%0,21 | TWD 24,60 | TWD 26,20 | TWD 23,65 | 10,61M |
| 2026-06-29 | TWD 23,90 | +%1,27 | TWD 23,35 | TWD 25,95 | TWD 22,85 | 12,58M |
| 2026-06-26 | TWD 23,60 | -%2,48 | TWD 24,80 | TWD 26,20 | TWD 23,30 | 15,62M |
| 2026-06-25 | TWD 24,20 | +%10,00 | TWD 22,75 | TWD 24,20 | TWD 22,45 | 5,32M |
| 2026-06-24 | TWD 22,00 | -%0,23 | TWD 22,85 | TWD 24,00 | TWD 22,00 | 10,91M |
| 2026-06-23 | TWD 22,05 | +%9,98 | TWD 22,05 | TWD 22,05 | TWD 22,05 | 750,97K |
| 2026-06-22 | TWD 20,05 | +%9,86 | TWD 18,20 | TWD 20,05 | TWD 18,20 | 2,75M |
| 2026-06-18 | TWD 18,25 | +%6,10 | TWD 17,55 | TWD 18,75 | TWD 17,45 | 2,68M |
| 2026-06-17 | TWD 17,20 | +%1,18 | TWD 16,95 | TWD 17,30 | TWD 16,90 | 367,24K |
| 2026-06-16 | TWD 17,00 | -%5,29 | TWD 17,55 | TWD 17,75 | TWD 16,90 | 1,19M |
| 2026-06-15 | TWD 17,95 | +%8,46 | TWD 16,80 | TWD 18,20 | TWD 16,70 | 3,12M |
| 2026-06-12 | TWD 16,55 | +%0,30 | TWD 16,50 | TWD 16,70 | TWD 16,30 | 472,09K |
| 2026-06-11 | TWD 16,50 | +%0,30 | TWD 16,30 | TWD 16,50 | TWD 16,00 | 629,65K |
| 2026-06-10 | TWD 16,45 | -%0,30 | TWD 16,40 | TWD 16,65 | TWD 16,30 | 684,47K |
| 2026-06-09 | TWD 16,50 | -%1,79 | TWD 17,30 | TWD 17,30 | TWD 16,45 | 752,05K |
| 2026-06-08 | TWD 16,80 | %0,00 | TWD 15,95 | TWD 16,95 | TWD 15,80 | 959,61K |
| 2026-06-05 | TWD 16,80 | +%0,60 | TWD 16,80 | TWD 16,85 | TWD 16,55 | 717,07K |
| 2026-06-04 | TWD 16,70 | +%0,30 | TWD 16,65 | TWD 17,25 | TWD 16,15 | 1,48M |
| 2026-06-03 | TWD 16,65 | +%0,60 | TWD 16,75 | TWD 17,00 | TWD 16,40 | 2,06M |
| 2026-06-02 | TWD 16,55 | +%9,97 | TWD 15,10 | TWD 16,55 | TWD 15,10 | 2,10M |
| 2026-06-01 | TWD 15,05 | +%2,03 | TWD 14,80 | TWD 15,40 | TWD 14,75 | 949,30K |
| 2026-05-29 | TWD 14,75 | %0,00 | TWD 14,80 | TWD 14,90 | TWD 14,45 | 428,12K |
| 2026-05-28 | TWD 14,75 | +%0,68 | TWD 14,60 | TWD 14,75 | TWD 14,50 | 293,39K |
| 2026-05-27 | TWD 14,65 | -%2,66 | TWD 15,05 | TWD 15,10 | TWD 14,55 | 529,64K |