Cowealth Medical Holding Co., Ltd. 4745
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 12,20+0,05 (+%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12,15 | -%0,41 | TWD 12,25 | TWD 12,25 | TWD 12,15 | 4,00K |
| 2026-09-30 | TWD 12,20 | +%0,83 | TWD 12,10 | TWD 12,20 | TWD 12,10 | 28,00K |
| 2026-09-29 | TWD 12,10 | +%1,26 | TWD 11,95 | TWD 12,15 | TWD 11,95 | 98,00K |
| 2026-09-24 | TWD 11,95 | +%0,42 | TWD 11,80 | TWD 11,95 | TWD 11,80 | 6,00K |
| 2026-09-23 | TWD 11,90 | +%0,42 | TWD 11,85 | TWD 11,90 | TWD 11,70 | 29,00K |
| 2026-09-22 | TWD 11,85 | %0,00 | TWD 11,85 | TWD 11,90 | TWD 11,75 | 29,00K |
| 2026-09-21 | TWD 11,85 | +%0,85 | TWD 11,75 | TWD 11,85 | TWD 11,70 | 19,17K |
| 2026-09-18 | TWD 11,75 | +%0,43 | TWD 11,65 | TWD 11,75 | TWD 11,55 | 14,02K |
| 2026-09-17 | TWD 11,70 | %0,00 | TWD 11,65 | TWD 11,70 | TWD 11,65 | 3,10K |
| 2026-09-16 | TWD 11,70 | +%0,43 | TWD 11,60 | TWD 11,70 | TWD 11,50 | 13,00K |
| 2026-09-15 | TWD 11,65 | +%0,87 | TWD 11,55 | TWD 11,65 | TWD 11,50 | 17,00K |
| 2026-09-14 | TWD 11,55 | -%1,28 | TWD 11,60 | TWD 11,65 | TWD 11,55 | 8,00K |
| 2026-09-11 | TWD 11,70 | -%0,43 | TWD 11,75 | TWD 11,75 | TWD 11,50 | 21,39K |
| 2026-09-10 | TWD 11,75 | %0,00 | TWD 11,75 | TWD 11,75 | TWD 11,60 | 18,00K |
| 2026-09-09 | TWD 11,75 | +%0,86 | TWD 11,65 | TWD 11,75 | TWD 11,60 | 4,10K |
| 2026-09-08 | TWD 11,65 | -%1,69 | TWD 11,85 | TWD 11,85 | TWD 11,50 | 36,00K |
| 2026-09-07 | TWD 11,85 | %0,00 | TWD 11,85 | TWD 11,90 | TWD 11,70 | 36,00K |
| 2026-09-04 | TWD 11,85 | +%0,85 | TWD 11,85 | TWD 11,85 | TWD 11,75 | 5,31K |
| 2026-09-03 | TWD 11,75 | -%0,42 | TWD 11,80 | TWD 11,80 | TWD 11,75 | 3,00K |
| 2026-09-02 | TWD 11,80 | -%0,42 | TWD 11,70 | TWD 11,80 | TWD 11,70 | 7,00K |
| 2026-09-01 | TWD 11,85 | -%0,42 | TWD 11,90 | TWD 11,90 | TWD 11,65 | 19,41K |
| 2026-08-31 | TWD 11,90 | %0,00 | TWD 11,90 | TWD 11,90 | TWD 11,90 | 7,04K |
| 2026-08-28 | TWD 11,90 | %0,00 | TWD 11,95 | TWD 11,95 | TWD 11,70 | 18,00K |
| 2026-08-27 | TWD 11,90 | %0,00 | TWD 11,80 | TWD 11,90 | TWD 11,80 | 16,00K |
| 2026-08-26 | TWD 11,90 | +%0,85 | TWD 11,90 | TWD 11,90 | TWD 11,80 | 26,06K |
| 2026-08-25 | TWD 11,80 | -%1,26 | TWD 11,85 | TWD 11,90 | TWD 11,70 | 36,00K |
| 2026-08-24 | TWD 11,95 | +%0,42 | TWD 12,00 | TWD 12,00 | TWD 11,85 | 13,00K |
| 2026-08-21 | TWD 11,90 | %0,00 | TWD 11,95 | TWD 11,95 | TWD 11,75 | 12,00K |
| 2026-08-20 | TWD 11,90 | +%1,71 | TWD 11,70 | TWD 11,90 | TWD 11,55 | 22,00K |
| 2026-08-19 | TWD 11,70 | -%1,68 | TWD 11,80 | TWD 11,80 | TWD 11,55 | 48,00K |
| 2026-08-18 | TWD 11,90 | -%1,24 | TWD 11,85 | TWD 12,00 | TWD 11,85 | 8,00K |
| 2026-08-17 | TWD 12,05 | +%0,42 | TWD 11,85 | TWD 12,10 | TWD 11,85 | 34,00K |
| 2026-08-14 | TWD 12,00 | -%0,83 | TWD 12,00 | TWD 12,05 | TWD 11,85 | 21,00K |
| 2026-08-13 | TWD 12,10 | -%0,41 | TWD 12,30 | TWD 12,30 | TWD 12,05 | 14,00K |
| 2026-08-12 | TWD 12,15 | +%1,67 | TWD 12,05 | TWD 12,20 | TWD 12,05 | 24,00K |
| 2026-08-11 | TWD 11,95 | -%2,05 | TWD 12,00 | TWD 12,10 | TWD 11,70 | 42,93K |
| 2026-08-10 | TWD 12,20 | %0,00 | TWD 12,25 | TWD 12,25 | TWD 12,05 | 22,00K |
| 2026-08-07 | TWD 12,20 | +%0,83 | TWD 12,15 | TWD 12,25 | TWD 12,10 | 16,10K |
| 2026-08-06 | TWD 12,10 | +%0,83 | TWD 11,90 | TWD 12,10 | TWD 11,90 | 42,00K |
| 2026-08-05 | TWD 12,00 | %0,00 | TWD 12,00 | TWD 12,15 | TWD 11,90 | 71,00K |
| 2026-08-04 | TWD 12,00 | +%4,35 | TWD 11,50 | TWD 12,00 | TWD 11,50 | 76,00K |
| 2026-08-03 | TWD 11,50 | +%5,50 | TWD 10,90 | TWD 11,70 | TWD 10,90 | 113,00K |
| 2026-07-31 | TWD 10,90 | +%4,81 | TWD 10,60 | TWD 11,00 | TWD 10,50 | 288,41K |
| 2026-07-30 | TWD 10,40 | -%3,70 | TWD 10,95 | TWD 11,05 | TWD 10,40 | 290,00K |
| 2026-07-29 | TWD 10,80 | -%10,00 | TWD 12,00 | TWD 12,00 | TWD 10,80 | 420,00K |
| 2026-07-28 | TWD 12,00 | -%4,76 | TWD 12,60 | TWD 12,65 | TWD 11,80 | 264,00K |
| 2026-07-27 | TWD 12,60 | -%6,32 | TWD 13,15 | TWD 13,20 | TWD 12,55 | 221,00K |
| 2026-07-24 | TWD 13,45 | -%0,37 | TWD 13,40 | TWD 13,60 | TWD 13,30 | 40,00K |
| 2026-07-23 | TWD 13,50 | %0,00 | TWD 13,50 | TWD 13,75 | TWD 13,50 | 111,00K |
| 2026-07-22 | TWD 13,50 | -%0,74 | TWD 13,70 | TWD 13,70 | TWD 13,45 | 43,00K |
| 2026-07-21 | TWD 13,60 | -%1,09 | TWD 13,75 | TWD 14,00 | TWD 13,50 | 145,09K |
| 2026-07-20 | TWD 13,75 | -%4,18 | TWD 14,50 | TWD 14,85 | TWD 13,55 | 368,00K |
| 2026-07-17 | TWD 14,35 | +%0,70 | TWD 14,25 | TWD 15,35 | TWD 14,25 | 411,00K |
| 2026-07-16 | TWD 14,25 | +%0,71 | TWD 14,15 | TWD 14,25 | TWD 14,15 | 35,00K |
| 2026-07-15 | TWD 14,15 | +%2,17 | TWD 13,90 | TWD 14,20 | TWD 13,85 | 26,03K |
| 2026-07-14 | TWD 13,85 | +%0,36 | TWD 14,00 | TWD 14,00 | TWD 13,70 | 57,00K |
| 2026-07-13 | TWD 13,80 | %0,00 | TWD 13,85 | TWD 13,85 | TWD 13,80 | 25,00K |
| 2026-07-10 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 13,80 | TWD 13,80 | 0 |
| 2026-07-09 | TWD 13,80 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,80 | 24,03K |
| 2026-07-08 | TWD 13,85 | -%3,15 | TWD 14,30 | TWD 14,30 | TWD 13,70 | 156,00K |
| 2026-07-07 | TWD 14,30 | -%1,38 | TWD 14,40 | TWD 14,60 | TWD 14,20 | 59,00K |
| 2026-07-06 | TWD 14,50 | -%0,68 | TWD 14,70 | TWD 14,75 | TWD 14,50 | 63,15K |
| 2026-07-03 | TWD 14,60 | +%1,74 | TWD 14,35 | TWD 14,70 | TWD 14,25 | 49,00K |
| 2026-07-02 | TWD 14,35 | -%0,35 | TWD 14,40 | TWD 14,45 | TWD 14,20 | 39,00K |
| 2026-07-01 | TWD 14,40 | +%1,05 | TWD 14,30 | TWD 14,65 | TWD 14,30 | 79,00K |
| 2026-06-30 | TWD 14,25 | +%1,42 | TWD 14,10 | TWD 14,25 | TWD 14,05 | 59,00K |
| 2026-06-29 | TWD 14,05 | +%2,55 | TWD 13,85 | TWD 14,30 | TWD 13,85 | 40,00K |
| 2026-06-26 | TWD 13,70 | -%2,49 | TWD 14,05 | TWD 14,05 | TWD 13,70 | 107,57K |
| 2026-06-25 | TWD 14,05 | -%2,43 | TWD 14,45 | TWD 14,45 | TWD 14,05 | 81,08K |
| 2026-06-24 | TWD 14,40 | +%0,70 | TWD 14,35 | TWD 14,40 | TWD 14,30 | 45,00K |
| 2026-06-23 | TWD 14,30 | -%0,35 | TWD 14,35 | TWD 14,35 | TWD 14,30 | 60,00K |
| 2026-06-22 | TWD 14,35 | -%1,37 | TWD 14,60 | TWD 14,60 | TWD 14,30 | 102,11K |
| 2026-06-18 | TWD 14,55 | -%0,34 | TWD 14,60 | TWD 14,65 | TWD 14,35 | 123,00K |
| 2026-06-17 | TWD 14,60 | +%0,69 | TWD 14,70 | TWD 14,70 | TWD 14,55 | 60,05K |
| 2026-06-16 | TWD 14,50 | -%2,68 | TWD 14,90 | TWD 14,95 | TWD 14,50 | 154,00K |
| 2026-06-15 | TWD 14,90 | -%1,32 | TWD 15,15 | TWD 15,30 | TWD 14,90 | 233,07K |
| 2026-06-12 | TWD 15,10 | -%4,13 | TWD 15,70 | TWD 15,75 | TWD 14,95 | 303,50K |
| 2026-06-11 | TWD 15,75 | -%4,55 | TWD 16,55 | TWD 16,60 | TWD 15,50 | 1,41M |
| 2026-06-10 | TWD 16,50 | +%0,92 | TWD 16,30 | TWD 16,60 | TWD 16,30 | 1,25M |
| 2026-06-09 | TWD 16,35 | -%0,91 | TWD 16,00 | TWD 16,75 | TWD 15,45 | 1,90M |
| 2026-06-08 | TWD 16,50 | +%8,55 | TWD 15,25 | TWD 16,70 | TWD 15,05 | 1,07M |
| 2026-06-05 | TWD 15,20 | -%2,56 | TWD 15,65 | TWD 15,65 | TWD 15,20 | 353,00K |
| 2026-06-04 | TWD 15,60 | -%0,64 | TWD 15,70 | TWD 15,75 | TWD 15,50 | 157,00K |
| 2026-06-03 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,80 | TWD 15,50 | 247,01K |
| 2026-06-02 | TWD 15,70 | -%0,95 | TWD 16,00 | TWD 16,10 | TWD 15,65 | 192,10K |
| 2026-06-01 | TWD 15,85 | -%0,31 | TWD 15,95 | TWD 16,10 | TWD 15,80 | 254,00K |
| 2026-05-29 | TWD 15,90 | +%2,25 | TWD 15,80 | TWD 16,55 | TWD 15,80 | 122,00K |
| 2026-05-28 | TWD 15,55 | -%3,42 | TWD 16,10 | TWD 16,15 | TWD 15,55 | 185,19K |
| 2026-05-27 | TWD 16,10 | -%1,83 | TWD 16,50 | TWD 16,60 | TWD 16,05 | 113,00K |
| 2026-05-26 | TWD 16,40 | -%0,61 | TWD 16,55 | TWD 16,55 | TWD 16,25 | 112,00K |