Oneness Biotech Co., Ltd. 4743
TPEX · Tayvan · Sağlık Teknolojisi
TWD 46,05+0,20 (+%0,44)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 45,85 | -%2,76 | TWD 47,15 | TWD 47,25 | TWD 45,65 | 1,28M |
| 2026-09-30 | TWD 47,15 | +%3,17 | TWD 45,85 | TWD 47,35 | TWD 45,40 | 1,98M |
| 2026-09-29 | TWD 45,70 | +%2,12 | TWD 45,00 | TWD 46,30 | TWD 44,80 | 1,04M |
| 2026-09-24 | TWD 44,75 | -%0,89 | TWD 45,00 | TWD 45,05 | TWD 44,30 | 619,32K |
| 2026-09-23 | TWD 45,15 | +%1,69 | TWD 44,55 | TWD 45,40 | TWD 44,55 | 1,04M |
| 2026-09-22 | TWD 44,40 | -%0,78 | TWD 44,75 | TWD 45,15 | TWD 44,40 | 693,28K |
| 2026-09-21 | TWD 44,75 | +%1,70 | TWD 44,00 | TWD 44,80 | TWD 43,90 | 758,00K |
| 2026-09-18 | TWD 44,00 | -%1,35 | TWD 44,65 | TWD 44,95 | TWD 43,90 | 1,34M |
| 2026-09-17 | TWD 44,60 | +%0,90 | TWD 44,40 | TWD 44,80 | TWD 44,25 | 738,39K |
| 2026-09-16 | TWD 44,20 | +%1,61 | TWD 44,10 | TWD 44,20 | TWD 43,50 | 532,46K |
| 2026-09-15 | TWD 43,50 | +%0,12 | TWD 43,90 | TWD 44,40 | TWD 43,25 | 720,42K |
| 2026-09-14 | TWD 43,45 | -%1,03 | TWD 43,80 | TWD 43,80 | TWD 43,00 | 819,62K |
| 2026-09-11 | TWD 43,90 | -%3,62 | TWD 45,35 | TWD 45,85 | TWD 43,85 | 1,61M |
| 2026-09-10 | TWD 45,55 | -%0,55 | TWD 45,75 | TWD 45,90 | TWD 45,30 | 604,09K |
| 2026-09-09 | TWD 45,80 | -%2,45 | TWD 47,50 | TWD 47,50 | TWD 45,60 | 1,31M |
| 2026-09-08 | TWD 46,95 | +%2,96 | TWD 45,70 | TWD 46,95 | TWD 45,50 | 1,62M |
| 2026-09-07 | TWD 45,60 | +%2,13 | TWD 45,10 | TWD 45,85 | TWD 44,55 | 935,45K |
| 2026-09-04 | TWD 44,65 | -%0,22 | TWD 45,15 | TWD 45,15 | TWD 43,85 | 1,07M |
| 2026-09-03 | TWD 44,75 | -%4,07 | TWD 45,50 | TWD 45,60 | TWD 44,75 | 1,80M |
| 2026-09-02 | TWD 46,65 | +%0,43 | TWD 46,70 | TWD 46,85 | TWD 46,25 | 544,45K |
| 2026-09-01 | TWD 46,45 | -%0,11 | TWD 46,55 | TWD 46,90 | TWD 46,35 | 493,23K |
| 2026-08-31 | TWD 46,50 | -%0,96 | TWD 47,00 | TWD 47,10 | TWD 46,05 | 1,23M |
| 2026-08-28 | TWD 46,95 | -%0,42 | TWD 47,15 | TWD 47,40 | TWD 46,70 | 713,18K |
| 2026-08-27 | TWD 47,15 | -%1,36 | TWD 47,90 | TWD 48,25 | TWD 46,95 | 1,27M |
| 2026-08-26 | TWD 47,80 | +%1,81 | TWD 47,00 | TWD 48,40 | TWD 47,00 | 1,10M |
| 2026-08-25 | TWD 46,95 | -%1,37 | TWD 47,55 | TWD 47,55 | TWD 46,45 | 1,26M |
| 2026-08-24 | TWD 47,60 | -%4,80 | TWD 49,30 | TWD 50,20 | TWD 47,55 | 2,98M |
| 2026-08-21 | TWD 50,00 | +%3,52 | TWD 48,55 | TWD 51,10 | TWD 48,20 | 3,34M |
| 2026-08-20 | TWD 48,30 | +%2,01 | TWD 48,10 | TWD 49,35 | TWD 48,10 | 2,27M |
| 2026-08-19 | TWD 47,35 | -%0,11 | TWD 47,00 | TWD 47,65 | TWD 46,55 | 1,01M |
| 2026-08-18 | TWD 47,40 | +%1,07 | TWD 46,80 | TWD 47,70 | TWD 46,70 | 755,24K |
| 2026-08-17 | TWD 46,90 | +%0,86 | TWD 46,90 | TWD 48,30 | TWD 46,60 | 1,05M |
| 2026-08-14 | TWD 46,50 | -%3,02 | TWD 47,95 | TWD 48,10 | TWD 46,25 | 1,12M |
| 2026-08-13 | TWD 47,95 | +%2,35 | TWD 47,30 | TWD 47,95 | TWD 46,65 | 1,38M |
| 2026-08-12 | TWD 46,85 | -%0,95 | TWD 47,50 | TWD 48,70 | TWD 46,80 | 1,40M |
| 2026-08-11 | TWD 47,30 | +%4,07 | TWD 46,50 | TWD 47,45 | TWD 46,15 | 2,11M |
| 2026-08-10 | TWD 45,45 | -%0,33 | TWD 45,60 | TWD 45,85 | TWD 45,10 | 850,13K |
| 2026-08-07 | TWD 45,60 | +%0,11 | TWD 45,05 | TWD 46,50 | TWD 45,05 | 1,12M |
| 2026-08-06 | TWD 45,55 | -%0,44 | TWD 45,70 | TWD 45,95 | TWD 44,45 | 1,43M |
| 2026-08-05 | TWD 45,75 | -%3,58 | TWD 45,90 | TWD 46,95 | TWD 45,70 | 2,61M |
| 2026-08-04 | TWD 47,45 | +%4,40 | TWD 44,20 | TWD 47,65 | TWD 44,20 | 2,19M |
| 2026-08-03 | TWD 45,45 | +%8,86 | TWD 44,50 | TWD 45,90 | TWD 44,00 | 3,43M |
| 2026-07-31 | TWD 41,75 | +%1,46 | TWD 42,85 | TWD 42,85 | TWD 41,60 | 1,95M |
| 2026-07-30 | TWD 41,15 | -%2,60 | TWD 42,00 | TWD 42,50 | TWD 40,80 | 1,94M |
| 2026-07-29 | TWD 42,25 | -%3,21 | TWD 44,25 | TWD 44,90 | TWD 41,10 | 3,28M |
| 2026-07-28 | TWD 43,65 | -%5,62 | TWD 46,00 | TWD 46,25 | TWD 43,65 | 2,76M |
| 2026-07-27 | TWD 46,25 | -%0,22 | TWD 46,55 | TWD 46,80 | TWD 45,90 | 1,18M |
| 2026-07-24 | TWD 46,35 | -%3,24 | TWD 47,90 | TWD 48,40 | TWD 46,30 | 3,12M |
| 2026-07-23 | TWD 47,90 | +%0,42 | TWD 48,65 | TWD 48,65 | TWD 47,55 | 1,33M |
| 2026-07-22 | TWD 47,70 | -%0,21 | TWD 48,25 | TWD 48,25 | TWD 47,70 | 1,68M |
| 2026-07-21 | TWD 47,80 | %0,00 | TWD 48,00 | TWD 48,80 | TWD 47,80 | 1,62M |
| 2026-07-20 | TWD 47,80 | -%1,65 | TWD 48,70 | TWD 48,95 | TWD 47,40 | 1,78M |
| 2026-07-17 | TWD 48,60 | -%3,38 | TWD 49,50 | TWD 51,00 | TWD 48,55 | 3,08M |
| 2026-07-16 | TWD 50,30 | -%0,79 | TWD 50,70 | TWD 51,00 | TWD 49,70 | 1,23M |
| 2026-07-15 | TWD 50,70 | +%3,47 | TWD 49,75 | TWD 51,20 | TWD 49,10 | 1,84M |
| 2026-07-14 | TWD 49,00 | -%3,92 | TWD 51,00 | TWD 51,50 | TWD 48,65 | 4,24M |
| 2026-07-13 | TWD 51,00 | -%5,90 | TWD 54,90 | TWD 54,90 | TWD 51,00 | 4,25M |
| 2026-07-10 | TWD 54,20 | %0,00 | TWD 54,20 | TWD 54,20 | TWD 54,20 | 0 |
| 2026-07-09 | TWD 54,20 | -%2,69 | TWD 55,20 | TWD 56,30 | TWD 53,70 | 2,66M |
| 2026-07-08 | TWD 55,70 | -%1,76 | TWD 58,30 | TWD 59,10 | TWD 55,00 | 5,44M |
| 2026-07-07 | TWD 56,70 | -%5,03 | TWD 58,80 | TWD 59,40 | TWD 56,40 | 5,67M |
| 2026-07-06 | TWD 59,70 | +%4,19 | TWD 60,90 | TWD 63,00 | TWD 58,80 | 16,58M |
| 2026-07-03 | TWD 57,30 | +%9,98 | TWD 52,30 | TWD 57,30 | TWD 52,30 | 11,23M |
| 2026-07-02 | TWD 52,10 | +%0,58 | TWD 53,00 | TWD 54,80 | TWD 52,00 | 3,46M |
| 2026-07-01 | TWD 51,80 | -%0,77 | TWD 52,20 | TWD 53,30 | TWD 51,50 | 2,48M |
| 2026-06-30 | TWD 52,20 | +%3,16 | TWD 51,00 | TWD 53,70 | TWD 50,70 | 4,25M |
| 2026-06-29 | TWD 50,60 | +%5,09 | TWD 48,20 | TWD 50,70 | TWD 48,20 | 2,39M |
| 2026-06-26 | TWD 48,15 | -%4,08 | TWD 50,30 | TWD 51,20 | TWD 48,10 | 3,00M |
| 2026-06-25 | TWD 50,20 | +%1,62 | TWD 50,00 | TWD 51,80 | TWD 49,70 | 2,90M |
| 2026-06-24 | TWD 49,40 | +%1,65 | TWD 48,40 | TWD 49,60 | TWD 48,30 | 1,61M |
| 2026-06-23 | TWD 48,60 | +%1,46 | TWD 48,05 | TWD 49,35 | TWD 48,05 | 2,14M |
| 2026-06-22 | TWD 47,90 | -%0,21 | TWD 48,20 | TWD 48,20 | TWD 47,80 | 1,58M |
| 2026-06-18 | TWD 48,00 | +%0,95 | TWD 47,85 | TWD 48,55 | TWD 47,50 | 1,43M |
| 2026-06-17 | TWD 47,55 | -%0,63 | TWD 48,00 | TWD 48,10 | TWD 47,30 | 1,47M |
| 2026-06-16 | TWD 47,85 | -%2,64 | TWD 49,30 | TWD 49,55 | TWD 47,85 | 1,63M |
| 2026-06-15 | TWD 49,15 | +%1,65 | TWD 49,00 | TWD 49,65 | TWD 48,55 | 1,26M |
| 2026-06-12 | TWD 48,35 | +%1,26 | TWD 48,00 | TWD 48,80 | TWD 47,95 | 1,34M |
| 2026-06-11 | TWD 47,75 | -%2,55 | TWD 49,05 | TWD 49,25 | TWD 47,50 | 2,26M |
| 2026-06-10 | TWD 49,00 | -%1,61 | TWD 49,80 | TWD 50,50 | TWD 49,00 | 1,67M |
| 2026-06-09 | TWD 49,80 | +%0,30 | TWD 49,90 | TWD 51,00 | TWD 49,50 | 2,14M |
| 2026-06-08 | TWD 49,65 | -%1,49 | TWD 48,65 | TWD 51,00 | TWD 47,35 | 2,70M |
| 2026-06-05 | TWD 50,40 | +%0,40 | TWD 50,70 | TWD 51,30 | TWD 49,95 | 1,56M |
| 2026-06-04 | TWD 50,20 | +%0,20 | TWD 50,20 | TWD 51,60 | TWD 49,80 | 2,31M |
| 2026-06-03 | TWD 50,10 | -%2,15 | TWD 50,10 | TWD 50,40 | TWD 49,10 | 3,93M |
| 2026-06-02 | TWD 51,20 | +%0,20 | TWD 51,20 | TWD 51,50 | TWD 50,40 | 1,70M |
| 2026-06-01 | TWD 51,10 | +%1,39 | TWD 50,70 | TWD 51,90 | TWD 49,85 | 2,79M |
| 2026-05-29 | TWD 50,40 | +%1,41 | TWD 50,40 | TWD 50,90 | TWD 50,00 | 2,17M |
| 2026-05-28 | TWD 49,70 | -%2,17 | TWD 50,80 | TWD 50,90 | TWD 49,70 | 2,79M |
| 2026-05-27 | TWD 50,80 | +%0,20 | TWD 50,70 | TWD 51,10 | TWD 50,10 | 2,36M |
| 2026-05-26 | TWD 50,70 | -%2,50 | TWD 52,20 | TWD 52,30 | TWD 50,40 | 2,73M |