Qualipoly Chemical Corp. 4722
TWSE · Tayvan · Proses Endüstrileri
TWD 230,00+20,50 (+%9,79)
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 230,00 | +%9,79 | TWD 212,00 | TWD 230,00 | TWD 209,50 | 4,60M |
| 2026-10-01 | TWD 209,50 | +%9,97 | TWD 196,50 | TWD 209,50 | TWD 194,50 | 2,21M |
| 2026-09-30 | TWD 190,50 | +%0,26 | TWD 193,00 | TWD 197,00 | TWD 190,00 | 635,10K |
| 2026-09-29 | TWD 190,00 | +%3,26 | TWD 184,00 | TWD 194,50 | TWD 184,00 | 620,20K |
| 2026-09-24 | TWD 184,00 | -%2,65 | TWD 190,00 | TWD 191,50 | TWD 182,50 | 747,17K |
| 2026-09-23 | TWD 189,00 | -%0,26 | TWD 192,00 | TWD 193,50 | TWD 189,00 | 351,08K |
| 2026-09-22 | TWD 189,50 | -%0,79 | TWD 192,00 | TWD 196,00 | TWD 188,50 | 486,11K |
| 2026-09-21 | TWD 191,00 | +%0,79 | TWD 190,50 | TWD 194,50 | TWD 184,00 | 1,28M |
| 2026-09-18 | TWD 189,50 | +%3,55 | TWD 185,00 | TWD 189,50 | TWD 182,50 | 1,78M |
| 2026-09-17 | TWD 183,00 | -%2,14 | TWD 190,00 | TWD 190,00 | TWD 180,50 | 778,20K |
| 2026-09-16 | TWD 187,00 | +%1,08 | TWD 186,00 | TWD 191,50 | TWD 185,50 | 625,13K |
| 2026-09-15 | TWD 185,00 | -%2,63 | TWD 186,50 | TWD 195,50 | TWD 182,00 | 1,13M |
| 2026-09-14 | TWD 190,00 | +%3,26 | TWD 182,00 | TWD 192,00 | TWD 177,00 | 925,15K |
| 2026-09-11 | TWD 184,00 | -%1,08 | TWD 180,50 | TWD 193,50 | TWD 177,50 | 922,02K |
| 2026-09-10 | TWD 186,00 | -%3,63 | TWD 196,00 | TWD 196,00 | TWD 185,50 | 857,15K |
| 2026-09-09 | TWD 193,00 | %0,00 | TWD 193,50 | TWD 195,50 | TWD 190,50 | 455,06K |
| 2026-09-08 | TWD 193,00 | -%3,50 | TWD 202,00 | TWD 202,00 | TWD 190,50 | 1,10M |
| 2026-09-07 | TWD 200,00 | -%0,25 | TWD 205,50 | TWD 206,00 | TWD 199,50 | 588,40K |
| 2026-09-04 | TWD 200,50 | +%2,56 | TWD 201,50 | TWD 202,00 | TWD 194,50 | 382,07K |
| 2026-09-03 | TWD 195,50 | -%2,98 | TWD 203,50 | TWD 207,50 | TWD 195,50 | 494,13K |
| 2026-09-02 | TWD 201,50 | -%3,13 | TWD 208,00 | TWD 209,50 | TWD 201,00 | 497,30K |
| 2026-09-01 | TWD 208,00 | %0,00 | TWD 208,50 | TWD 217,50 | TWD 207,50 | 753,10K |
| 2026-08-31 | TWD 208,00 | -%2,58 | TWD 210,50 | TWD 217,00 | TWD 206,50 | 455,47K |
| 2026-08-28 | TWD 213,50 | +%0,23 | TWD 216,00 | TWD 218,50 | TWD 212,50 | 536,20K |
| 2026-08-27 | TWD 213,00 | +%0,95 | TWD 215,00 | TWD 219,00 | TWD 212,50 | 616,04K |
| 2026-08-26 | TWD 211,00 | +%2,93 | TWD 207,50 | TWD 218,00 | TWD 205,50 | 785,36K |
| 2026-08-25 | TWD 205,00 | +%1,23 | TWD 202,50 | TWD 205,00 | TWD 194,00 | 456,19K |
| 2026-08-24 | TWD 202,50 | -%1,70 | TWD 204,00 | TWD 206,50 | TWD 201,50 | 357,10K |
| 2026-08-21 | TWD 206,00 | +%0,49 | TWD 203,00 | TWD 209,00 | TWD 200,50 | 555,21K |
| 2026-08-20 | TWD 205,00 | +%0,99 | TWD 207,00 | TWD 208,00 | TWD 198,00 | 684,10K |
| 2026-08-19 | TWD 203,00 | -%1,46 | TWD 199,50 | TWD 216,50 | TWD 199,50 | 1,16M |
| 2026-08-18 | TWD 206,00 | -%5,50 | TWD 219,50 | TWD 219,50 | TWD 205,00 | 1,05M |
| 2026-08-17 | TWD 218,00 | +%7,39 | TWD 203,00 | TWD 223,00 | TWD 201,50 | 1,36M |
| 2026-08-14 | TWD 203,00 | -%2,40 | TWD 209,00 | TWD 211,50 | TWD 201,50 | 608,28K |
| 2026-08-13 | TWD 208,00 | -%0,95 | TWD 215,00 | TWD 222,50 | TWD 207,00 | 1,31M |
| 2026-08-12 | TWD 210,00 | -%2,33 | TWD 216,50 | TWD 222,00 | TWD 209,00 | 1,37M |
| 2026-08-11 | TWD 215,00 | -%0,23 | TWD 219,00 | TWD 221,50 | TWD 210,00 | 716,50K |
| 2026-08-10 | TWD 215,50 | -%7,11 | TWD 234,50 | TWD 236,00 | TWD 215,00 | 1,79M |
| 2026-08-07 | TWD 232,00 | +%0,87 | TWD 230,00 | TWD 235,00 | TWD 220,00 | 1,39M |
| 2026-08-06 | TWD 230,00 | +%5,50 | TWD 218,00 | TWD 234,00 | TWD 210,00 | 1,39M |
| 2026-08-05 | TWD 218,00 | +%7,39 | TWD 216,00 | TWD 222,50 | TWD 207,50 | 2,11M |
| 2026-08-04 | TWD 203,00 | +%8,27 | TWD 190,00 | TWD 206,00 | TWD 188,00 | 2,13M |
| 2026-08-03 | TWD 187,50 | +%9,97 | TWD 170,00 | TWD 187,50 | TWD 168,50 | 888,11K |
| 2026-07-31 | TWD 170,50 | +%6,23 | TWD 176,50 | TWD 176,50 | TWD 166,00 | 1,24M |
| 2026-07-30 | TWD 160,50 | -%3,60 | TWD 151,00 | TWD 168,00 | TWD 151,00 | 1,33M |
| 2026-07-29 | TWD 166,50 | -%9,76 | TWD 185,50 | TWD 189,00 | TWD 166,50 | 1,46M |
| 2026-07-28 | TWD 184,50 | -%9,78 | TWD 197,50 | TWD 197,50 | TWD 184,50 | 1,37M |
| 2026-07-27 | TWD 204,50 | +%0,99 | TWD 204,50 | TWD 209,50 | TWD 198,00 | 843,02K |
| 2026-07-24 | TWD 202,50 | -%5,59 | TWD 209,50 | TWD 212,00 | TWD 197,00 | 1,19M |
| 2026-07-23 | TWD 214,50 | -%3,38 | TWD 224,00 | TWD 225,50 | TWD 208,50 | 764,05K |
| 2026-07-22 | TWD 222,00 | +%2,07 | TWD 226,00 | TWD 229,50 | TWD 222,00 | 551,10K |
| 2026-07-21 | TWD 217,50 | -%0,46 | TWD 222,00 | TWD 225,00 | TWD 213,50 | 1,10M |
| 2026-07-20 | TWD 218,50 | -%4,17 | TWD 228,00 | TWD 228,00 | TWD 209,00 | 1,26M |
| 2026-07-17 | TWD 228,00 | -%9,88 | TWD 242,00 | TWD 245,50 | TWD 228,00 | 1,51M |
| 2026-07-16 | TWD 253,00 | -%7,83 | TWD 266,50 | TWD 274,50 | TWD 252,00 | 1,27M |
| 2026-07-15 | TWD 274,50 | +%5,37 | TWD 264,50 | TWD 276,50 | TWD 261,00 | 2,24M |
| 2026-07-14 | TWD 260,50 | +%5,47 | TWD 246,00 | TWD 270,00 | TWD 238,00 | 2,90M |
| 2026-07-13 | TWD 247,00 | -%3,70 | TWD 258,00 | TWD 263,00 | TWD 243,00 | 856,01K |
| 2026-07-10 | TWD 256,50 | %0,00 | TWD 256,50 | TWD 256,50 | TWD 256,50 | 0 |
| 2026-07-09 | TWD 256,50 | -%1,16 | TWD 263,00 | TWD 270,50 | TWD 252,00 | 1,40M |
| 2026-07-08 | TWD 259,50 | +%2,98 | TWD 259,00 | TWD 268,50 | TWD 249,50 | 1,44M |
| 2026-07-07 | TWD 252,00 | -%5,97 | TWD 270,00 | TWD 275,00 | TWD 249,00 | 1,20M |
| 2026-07-06 | TWD 268,00 | -%3,25 | TWD 280,50 | TWD 286,00 | TWD 267,00 | 1,04M |
| 2026-07-03 | TWD 277,00 | %0,00 | TWD 275,00 | TWD 282,00 | TWD 272,50 | 689,31K |
| 2026-07-02 | TWD 277,00 | +%0,54 | TWD 272,00 | TWD 281,50 | TWD 272,00 | 1,03M |
| 2026-07-01 | TWD 275,50 | -%4,17 | TWD 294,00 | TWD 299,50 | TWD 275,00 | 1,73M |
| 2026-06-30 | TWD 287,50 | -%6,20 | TWD 309,00 | TWD 309,50 | TWD 287,50 | 2,27M |
| 2026-06-29 | TWD 306,50 | +%5,87 | TWD 286,50 | TWD 313,00 | TWD 284,00 | 3,70M |
| 2026-06-26 | TWD 289,50 | +%1,22 | TWD 285,00 | TWD 298,00 | TWD 284,00 | 2,39M |
| 2026-06-25 | TWD 286,00 | -%4,98 | TWD 301,00 | TWD 311,50 | TWD 286,00 | 2,25M |
| 2026-06-24 | TWD 301,00 | +%9,85 | TWD 270,00 | TWD 301,00 | TWD 267,00 | 5,13M |
| 2026-06-23 | TWD 274,00 | -%3,69 | TWD 285,00 | TWD 289,00 | TWD 271,00 | 2,15M |
| 2026-06-22 | TWD 284,50 | +%2,52 | TWD 280,00 | TWD 304,50 | TWD 280,00 | 3,03M |
| 2026-06-18 | TWD 277,50 | +%5,11 | TWD 269,50 | TWD 290,00 | TWD 261,00 | 5,23M |
| 2026-06-17 | TWD 264,00 | +%10,00 | TWD 238,50 | TWD 264,00 | TWD 237,50 | 3,40M |
| 2026-06-16 | TWD 240,00 | -%0,21 | TWD 247,00 | TWD 251,00 | TWD 237,50 | 2,90M |
| 2026-06-15 | TWD 240,50 | +%6,18 | TWD 237,50 | TWD 249,00 | TWD 236,50 | 2,44M |
| 2026-06-12 | TWD 226,50 | +%9,95 | TWD 217,00 | TWD 226,50 | TWD 210,50 | 1,68M |
| 2026-06-11 | TWD 206,00 | -%6,58 | TWD 217,00 | TWD 217,00 | TWD 198,50 | 2,92M |
| 2026-06-10 | TWD 220,50 | -%10,00 | TWD 239,00 | TWD 240,00 | TWD 220,50 | 2,78M |
| 2026-06-09 | TWD 245,00 | -%1,80 | TWD 246,00 | TWD 254,50 | TWD 238,00 | 3,52M |
| 2026-06-08 | TWD 249,50 | -%9,93 | TWD 249,50 | TWD 249,50 | TWD 249,50 | 488,43K |
| 2026-06-05 | TWD 277,00 | -%0,36 | TWD 272,00 | TWD 281,00 | TWD 265,00 | 520,35K |
| 2026-06-04 | TWD 278,00 | %0,00 | TWD 275,00 | TWD 278,00 | TWD 275,00 | 465,16K |
| 2026-06-03 | TWD 278,00 | -%0,36 | TWD 278,00 | TWD 286,00 | TWD 277,00 | 595,35K |
| 2026-06-02 | TWD 279,00 | -%2,45 | TWD 286,00 | TWD 286,00 | TWD 277,00 | 452,06K |
| 2026-06-01 | TWD 286,00 | +%0,35 | TWD 287,00 | TWD 288,50 | TWD 274,00 | 790,72K |
| 2026-05-29 | TWD 285,00 | +%4,78 | TWD 277,00 | TWD 289,50 | TWD 275,00 | 658,99K |
| 2026-05-28 | TWD 272,00 | +%0,55 | TWD 270,50 | TWD 281,00 | TWD 268,00 | 884,39K |
| 2026-05-27 | TWD 270,50 | -%1,81 | TWD 275,50 | TWD 275,50 | TWD 270,50 | 962,38K |