Tex Year Industries, Inc. 4720
TWSE · Tayvan · Proses Endüstrileri
TWD 20,95+1,90 (+%9,97)
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 20,95 | +%9,97 | TWD 19,05 | TWD 20,95 | TWD 19,05 | 3,56M |
| 2026-10-01 | TWD 19,05 | -%1,30 | TWD 19,35 | TWD 19,35 | TWD 19,00 | 302,00K |
| 2026-09-30 | TWD 19,30 | +%0,78 | TWD 19,35 | TWD 19,50 | TWD 19,30 | 228,00K |
| 2026-09-29 | TWD 19,15 | +%0,52 | TWD 19,15 | TWD 19,40 | TWD 19,15 | 382,08K |
| 2026-09-24 | TWD 19,05 | -%0,78 | TWD 19,15 | TWD 19,25 | TWD 19,00 | 179,10K |
| 2026-09-23 | TWD 19,20 | +%0,52 | TWD 19,15 | TWD 19,40 | TWD 19,00 | 364,07K |
| 2026-09-22 | TWD 19,10 | -%2,30 | TWD 19,20 | TWD 19,25 | TWD 18,85 | 759,00K |
| 2026-09-21 | TWD 19,55 | +%4,55 | TWD 18,75 | TWD 20,20 | TWD 18,65 | 2,46M |
| 2026-09-18 | TWD 18,70 | +%0,27 | TWD 18,75 | TWD 19,15 | TWD 18,45 | 614,19K |
| 2026-09-17 | TWD 18,65 | +%1,63 | TWD 18,40 | TWD 18,65 | TWD 18,40 | 264,00K |
| 2026-09-16 | TWD 18,35 | +%2,51 | TWD 17,95 | TWD 18,40 | TWD 17,95 | 183,06K |
| 2026-09-15 | TWD 17,90 | -%1,92 | TWD 18,20 | TWD 18,25 | TWD 17,85 | 346,78K |
| 2026-09-14 | TWD 18,25 | %0,00 | TWD 18,00 | TWD 18,40 | TWD 17,95 | 221,10K |
| 2026-09-11 | TWD 18,25 | -%1,08 | TWD 18,15 | TWD 18,30 | TWD 18,15 | 268,50K |
| 2026-09-10 | TWD 18,45 | -%0,54 | TWD 18,50 | TWD 18,50 | TWD 18,25 | 295,00K |
| 2026-09-09 | TWD 18,55 | +%0,27 | TWD 18,50 | TWD 18,60 | TWD 18,35 | 289,06K |
| 2026-09-08 | TWD 18,50 | +%0,27 | TWD 18,50 | TWD 18,60 | TWD 18,20 | 274,00K |
| 2026-09-07 | TWD 18,45 | -%0,81 | TWD 18,90 | TWD 18,90 | TWD 18,30 | 340,28K |
| 2026-09-04 | TWD 18,60 | +%0,54 | TWD 18,75 | TWD 18,75 | TWD 18,35 | 285,30K |
| 2026-09-03 | TWD 18,50 | -%2,37 | TWD 19,10 | TWD 19,90 | TWD 18,50 | 848,00K |
| 2026-09-02 | TWD 18,95 | -%0,26 | TWD 18,80 | TWD 19,10 | TWD 18,80 | 250,00K |
| 2026-09-01 | TWD 19,00 | %0,00 | TWD 19,00 | TWD 19,20 | TWD 18,90 | 422,07K |
| 2026-08-31 | TWD 19,00 | +%0,26 | TWD 18,65 | TWD 19,30 | TWD 18,45 | 538,00K |
| 2026-08-28 | TWD 18,95 | -%2,57 | TWD 19,20 | TWD 19,55 | TWD 18,80 | 1,24M |
| 2026-08-27 | TWD 19,45 | +%6,58 | TWD 19,10 | TWD 20,05 | TWD 18,70 | 3,38M |
| 2026-08-26 | TWD 18,25 | +%2,82 | TWD 17,90 | TWD 18,25 | TWD 17,90 | 570,61K |
| 2026-08-25 | TWD 17,75 | -%1,11 | TWD 17,80 | TWD 17,85 | TWD 17,65 | 276,46K |
| 2026-08-24 | TWD 17,95 | -%0,28 | TWD 17,85 | TWD 18,05 | TWD 17,70 | 336,89K |
| 2026-08-21 | TWD 18,00 | +%0,56 | TWD 17,80 | TWD 18,05 | TWD 17,70 | 287,27K |
| 2026-08-20 | TWD 17,90 | +%1,13 | TWD 18,00 | TWD 18,35 | TWD 17,55 | 1,17M |
| 2026-08-19 | TWD 17,70 | -%3,01 | TWD 18,10 | TWD 18,20 | TWD 17,70 | 845,00K |
| 2026-08-18 | TWD 18,25 | +%0,83 | TWD 18,10 | TWD 19,45 | TWD 17,70 | 2,05M |
| 2026-08-17 | TWD 18,10 | -%3,21 | TWD 18,70 | TWD 19,00 | TWD 18,00 | 843,20K |
| 2026-08-14 | TWD 18,70 | -%5,56 | TWD 19,75 | TWD 19,80 | TWD 18,60 | 1,20M |
| 2026-08-13 | TWD 19,80 | -%1,25 | TWD 20,20 | TWD 20,35 | TWD 19,80 | 297,00K |
| 2026-08-12 | TWD 20,05 | +%0,75 | TWD 19,90 | TWD 20,40 | TWD 19,90 | 386,00K |
| 2026-08-11 | TWD 19,90 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 19,60 | 416,57K |
| 2026-08-10 | TWD 19,90 | +%2,84 | TWD 19,60 | TWD 19,95 | TWD 19,50 | 408,21K |
| 2026-08-07 | TWD 19,35 | -%1,02 | TWD 19,70 | TWD 19,70 | TWD 19,25 | 368,70K |
| 2026-08-06 | TWD 19,55 | -%0,26 | TWD 19,75 | TWD 19,75 | TWD 19,10 | 337,00K |
| 2026-08-05 | TWD 19,60 | +%2,35 | TWD 19,95 | TWD 19,95 | TWD 19,50 | 650,00K |
| 2026-08-04 | TWD 19,15 | +%0,79 | TWD 19,05 | TWD 19,20 | TWD 18,75 | 647,00K |
| 2026-08-03 | TWD 19,00 | +%2,70 | TWD 18,40 | TWD 19,10 | TWD 18,20 | 688,21K |
| 2026-07-31 | TWD 18,50 | +%5,71 | TWD 18,50 | TWD 18,65 | TWD 18,30 | 659,00K |
| 2026-07-30 | TWD 17,50 | -%4,11 | TWD 18,10 | TWD 18,35 | TWD 17,50 | 632,00K |
| 2026-07-29 | TWD 18,25 | -%1,88 | TWD 18,90 | TWD 18,90 | TWD 17,60 | 1,43M |
| 2026-07-28 | TWD 18,60 | -%4,86 | TWD 19,20 | TWD 19,20 | TWD 18,35 | 728,00K |
| 2026-07-27 | TWD 19,55 | -%1,01 | TWD 20,00 | TWD 20,00 | TWD 19,30 | 344,52K |
| 2026-07-24 | TWD 19,75 | -%2,23 | TWD 19,90 | TWD 20,20 | TWD 19,75 | 472,00K |
| 2026-07-23 | TWD 20,20 | -%0,98 | TWD 20,50 | TWD 20,70 | TWD 20,00 | 539,00K |
| 2026-07-22 | TWD 20,40 | +%0,25 | TWD 20,65 | TWD 21,20 | TWD 20,40 | 543,00K |
| 2026-07-21 | TWD 20,35 | +%1,24 | TWD 20,15 | TWD 20,45 | TWD 20,15 | 430,12K |
| 2026-07-20 | TWD 20,10 | -%1,23 | TWD 20,50 | TWD 20,75 | TWD 19,30 | 851,00K |
| 2026-07-17 | TWD 20,35 | -%7,08 | TWD 21,30 | TWD 21,35 | TWD 20,20 | 1,45M |
| 2026-07-16 | TWD 21,90 | -%2,01 | TWD 22,00 | TWD 22,25 | TWD 21,85 | 505,08K |
| 2026-07-15 | TWD 22,35 | +%1,59 | TWD 22,15 | TWD 22,45 | TWD 21,85 | 946,05K |
| 2026-07-14 | TWD 22,00 | -%3,93 | TWD 23,00 | TWD 23,00 | TWD 21,30 | 1,75M |
| 2026-07-13 | TWD 22,90 | -%2,76 | TWD 23,55 | TWD 23,85 | TWD 22,75 | 1,08M |
| 2026-07-10 | TWD 23,55 | %0,00 | TWD 23,55 | TWD 23,55 | TWD 23,55 | 0 |
| 2026-07-09 | TWD 23,55 | -%1,26 | TWD 23,65 | TWD 24,10 | TWD 23,40 | 780,03K |
| 2026-07-08 | TWD 23,85 | -%0,21 | TWD 23,85 | TWD 24,20 | TWD 23,50 | 1,11M |
| 2026-07-07 | TWD 23,90 | -%6,64 | TWD 25,60 | TWD 25,60 | TWD 23,75 | 1,94M |
| 2026-07-06 | TWD 25,60 | -%1,54 | TWD 26,00 | TWD 26,35 | TWD 25,60 | 2,29M |
| 2026-07-03 | TWD 26,00 | +%0,19 | TWD 27,20 | TWD 27,95 | TWD 25,50 | 8,57M |
| 2026-07-02 | TWD 25,95 | +%7,45 | TWD 24,20 | TWD 26,50 | TWD 24,15 | 5,17M |
| 2026-07-01 | TWD 24,15 | -%4,73 | TWD 25,45 | TWD 25,60 | TWD 24,15 | 2,15M |
| 2026-06-30 | TWD 25,35 | +%3,05 | TWD 24,50 | TWD 25,80 | TWD 24,30 | 8,73M |
| 2026-06-29 | TWD 24,60 | +%9,82 | TWD 22,90 | TWD 24,60 | TWD 22,50 | 4,90M |
| 2026-06-26 | TWD 22,40 | -%4,27 | TWD 23,40 | TWD 23,40 | TWD 22,35 | 1,73M |
| 2026-06-25 | TWD 23,40 | -%2,30 | TWD 24,00 | TWD 24,15 | TWD 23,40 | 1,07M |
| 2026-06-24 | TWD 23,95 | +%0,21 | TWD 23,40 | TWD 24,00 | TWD 23,20 | 1,02M |
| 2026-06-23 | TWD 23,90 | -%2,65 | TWD 24,65 | TWD 24,65 | TWD 23,65 | 1,76M |
| 2026-06-22 | TWD 24,55 | +%1,45 | TWD 24,20 | TWD 24,90 | TWD 23,90 | 2,10M |
| 2026-06-18 | TWD 24,20 | -%0,62 | TWD 24,60 | TWD 24,60 | TWD 24,10 | 1,26M |
| 2026-06-17 | TWD 24,35 | +%2,10 | TWD 23,70 | TWD 24,75 | TWD 23,60 | 1,38M |
| 2026-06-16 | TWD 23,85 | -%0,42 | TWD 24,30 | TWD 24,60 | TWD 23,85 | 1,27M |
| 2026-06-15 | TWD 23,95 | +%0,84 | TWD 24,50 | TWD 24,60 | TWD 23,90 | 1,07M |
| 2026-06-12 | TWD 23,75 | +%1,71 | TWD 24,00 | TWD 24,10 | TWD 23,70 | 1,21M |
| 2026-06-11 | TWD 23,35 | -%1,48 | TWD 23,50 | TWD 23,95 | TWD 23,00 | 1,35M |
| 2026-06-10 | TWD 23,70 | -%4,05 | TWD 24,40 | TWD 25,00 | TWD 23,70 | 2,84M |
| 2026-06-09 | TWD 24,70 | -%1,20 | TWD 25,00 | TWD 25,45 | TWD 24,40 | 4,14M |
| 2026-06-08 | TWD 25,00 | -%8,42 | TWD 24,60 | TWD 25,25 | TWD 24,60 | 3,24M |
| 2026-06-05 | TWD 27,30 | -%8,08 | TWD 29,10 | TWD 29,60 | TWD 26,75 | 11,85M |
| 2026-06-04 | TWD 29,70 | +%10,00 | TWD 29,60 | TWD 29,70 | TWD 28,70 | 9,80M |
| 2026-06-03 | TWD 27,00 | +%5,88 | TWD 25,65 | TWD 27,40 | TWD 25,20 | 6,31M |
| 2026-06-02 | TWD 25,50 | +%0,39 | TWD 25,40 | TWD 25,50 | TWD 24,80 | 2,24M |
| 2026-06-01 | TWD 25,40 | +%0,59 | TWD 25,25 | TWD 25,75 | TWD 24,90 | 2,50M |
| 2026-05-29 | TWD 25,25 | -%1,94 | TWD 26,00 | TWD 26,00 | TWD 25,05 | 3,00M |
| 2026-05-28 | TWD 25,75 | -%4,28 | TWD 26,40 | TWD 26,60 | TWD 25,25 | 6,48M |
| 2026-05-27 | TWD 26,90 | +%8,47 | TWD 24,90 | TWD 27,25 | TWD 24,70 | 15,26M |