Formosa Laboratories, Inc. 4746
TWSE · Tayvan · Sağlık Teknolojisi
TWD 48,10-0,90 (-%1,84)
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 48,10 | -%1,84 | TWD 48,95 | TWD 48,95 | TWD 47,80 | 673,55K |
| 2026-10-01 | TWD 49,00 | +%0,10 | TWD 49,00 | TWD 49,30 | TWD 48,60 | 433,16K |
| 2026-09-30 | TWD 48,95 | +%2,62 | TWD 48,00 | TWD 49,00 | TWD 47,60 | 1,01M |
| 2026-09-29 | TWD 47,70 | -%0,73 | TWD 47,80 | TWD 48,20 | TWD 47,45 | 865,20K |
| 2026-09-24 | TWD 48,05 | -%1,23 | TWD 48,90 | TWD 48,90 | TWD 47,50 | 635,13K |
| 2026-09-23 | TWD 48,65 | +%0,93 | TWD 48,20 | TWD 49,00 | TWD 48,20 | 886,00K |
| 2026-09-22 | TWD 48,20 | +%0,84 | TWD 48,30 | TWD 49,60 | TWD 48,00 | 916,06K |
| 2026-09-21 | TWD 47,80 | -%0,10 | TWD 47,90 | TWD 48,40 | TWD 47,60 | 429,47K |
| 2026-09-18 | TWD 47,85 | +%0,42 | TWD 47,70 | TWD 48,30 | TWD 47,35 | 823,10K |
| 2026-09-17 | TWD 47,65 | +%3,81 | TWD 45,95 | TWD 47,80 | TWD 45,95 | 890,25K |
| 2026-09-16 | TWD 45,90 | -%0,33 | TWD 46,10 | TWD 46,20 | TWD 45,65 | 287,08K |
| 2026-09-15 | TWD 46,05 | +%1,43 | TWD 45,50 | TWD 46,50 | TWD 45,20 | 358,03K |
| 2026-09-14 | TWD 45,40 | +%0,33 | TWD 45,20 | TWD 45,80 | TWD 45,00 | 360,10K |
| 2026-09-11 | TWD 45,25 | -%2,58 | TWD 46,50 | TWD 46,60 | TWD 45,25 | 509,00K |
| 2026-09-10 | TWD 46,45 | +%1,42 | TWD 45,85 | TWD 46,70 | TWD 45,50 | 518,02K |
| 2026-09-09 | TWD 45,80 | +%0,55 | TWD 45,20 | TWD 46,20 | TWD 45,20 | 465,00K |
| 2026-09-08 | TWD 45,55 | -%1,83 | TWD 46,40 | TWD 46,40 | TWD 45,50 | 813,00K |
| 2026-09-07 | TWD 46,40 | +%2,32 | TWD 45,45 | TWD 46,70 | TWD 45,15 | 854,01K |
| 2026-09-04 | TWD 45,35 | -%1,41 | TWD 46,10 | TWD 46,10 | TWD 45,00 | 844,03K |
| 2026-09-03 | TWD 46,00 | -%3,56 | TWD 47,70 | TWD 47,95 | TWD 46,00 | 1,18M |
| 2026-09-02 | TWD 47,70 | -%2,15 | TWD 48,75 | TWD 48,75 | TWD 47,60 | 1,10M |
| 2026-09-01 | TWD 48,75 | %0,00 | TWD 48,70 | TWD 49,10 | TWD 48,45 | 684,00K |
| 2026-08-31 | TWD 48,75 | -%1,22 | TWD 49,35 | TWD 49,55 | TWD 48,50 | 701,06K |
| 2026-08-28 | TWD 49,35 | -%0,80 | TWD 49,85 | TWD 50,10 | TWD 49,25 | 496,01K |
| 2026-08-27 | TWD 49,75 | +%0,81 | TWD 49,55 | TWD 49,90 | TWD 49,20 | 460,03K |
| 2026-08-26 | TWD 49,35 | +%0,61 | TWD 49,50 | TWD 49,55 | TWD 49,10 | 377,00K |
| 2026-08-25 | TWD 49,05 | -%1,90 | TWD 50,10 | TWD 50,30 | TWD 48,80 | 793,10K |
| 2026-08-24 | TWD 50,00 | -%7,24 | TWD 50,70 | TWD 51,20 | TWD 49,90 | 963,12K |
| 2026-08-21 | TWD 53,90 | %0,00 | TWD 54,40 | TWD 54,40 | TWD 53,30 | 1,09M |
| 2026-08-20 | TWD 53,90 | +%3,65 | TWD 53,00 | TWD 54,60 | TWD 52,40 | 1,10M |
| 2026-08-19 | TWD 52,00 | -%0,57 | TWD 51,80 | TWD 52,30 | TWD 51,70 | 260,00K |
| 2026-08-18 | TWD 52,30 | +%0,19 | TWD 52,90 | TWD 52,90 | TWD 51,70 | 334,00K |
| 2026-08-17 | TWD 52,20 | +%1,56 | TWD 51,40 | TWD 52,40 | TWD 51,40 | 424,01K |
| 2026-08-14 | TWD 51,40 | -%3,75 | TWD 52,50 | TWD 53,00 | TWD 51,20 | 1,07M |
| 2026-08-13 | TWD 53,40 | -%0,74 | TWD 53,80 | TWD 53,80 | TWD 52,90 | 397,01K |
| 2026-08-12 | TWD 53,80 | -%2,18 | TWD 55,40 | TWD 55,50 | TWD 53,00 | 590,00K |
| 2026-08-11 | TWD 55,00 | +%1,10 | TWD 54,90 | TWD 55,20 | TWD 54,10 | 538,15K |
| 2026-08-10 | TWD 54,40 | +%0,74 | TWD 54,80 | TWD 54,80 | TWD 53,30 | 494,49K |
| 2026-08-07 | TWD 54,00 | +%2,08 | TWD 52,90 | TWD 54,90 | TWD 52,90 | 918,13K |
| 2026-08-06 | TWD 52,90 | %0,00 | TWD 52,70 | TWD 53,00 | TWD 52,40 | 304,01K |
| 2026-08-05 | TWD 52,90 | +%0,95 | TWD 52,40 | TWD 53,20 | TWD 52,00 | 426,05K |
| 2026-08-04 | TWD 52,40 | +%0,96 | TWD 51,90 | TWD 52,60 | TWD 51,30 | 531,00K |
| 2026-08-03 | TWD 51,90 | +%2,37 | TWD 50,70 | TWD 52,00 | TWD 50,50 | 488,02K |
| 2026-07-31 | TWD 50,70 | +%2,74 | TWD 50,90 | TWD 51,90 | TWD 50,40 | 752,06K |
| 2026-07-30 | TWD 49,35 | -%0,70 | TWD 49,00 | TWD 50,20 | TWD 49,00 | 375,05K |
| 2026-07-29 | TWD 49,70 | -%1,58 | TWD 50,90 | TWD 51,00 | TWD 48,50 | 1,07M |
| 2026-07-28 | TWD 50,50 | -%2,13 | TWD 50,70 | TWD 51,10 | TWD 50,20 | 583,21K |
| 2026-07-27 | TWD 51,60 | +%0,78 | TWD 51,20 | TWD 51,70 | TWD 50,70 | 243,01K |
| 2026-07-24 | TWD 51,20 | -%0,97 | TWD 51,40 | TWD 51,80 | TWD 50,70 | 664,10K |
| 2026-07-23 | TWD 51,70 | -%0,77 | TWD 52,70 | TWD 52,70 | TWD 51,40 | 433,35K |
| 2026-07-22 | TWD 52,10 | %0,00 | TWD 52,90 | TWD 53,80 | TWD 51,80 | 490,00K |
| 2026-07-21 | TWD 52,10 | +%1,36 | TWD 51,60 | TWD 52,90 | TWD 51,60 | 499,05K |
| 2026-07-20 | TWD 51,40 | -%1,15 | TWD 52,10 | TWD 53,00 | TWD 51,40 | 390,00K |
| 2026-07-17 | TWD 52,00 | -%1,89 | TWD 53,00 | TWD 53,00 | TWD 51,90 | 495,00K |
| 2026-07-16 | TWD 53,00 | -%1,67 | TWD 53,70 | TWD 54,00 | TWD 52,90 | 249,10K |
| 2026-07-15 | TWD 53,90 | +%3,06 | TWD 53,40 | TWD 53,90 | TWD 52,40 | 394,02K |
| 2026-07-14 | TWD 52,30 | -%2,79 | TWD 53,80 | TWD 53,80 | TWD 51,80 | 662,33K |
| 2026-07-13 | TWD 53,80 | -%1,82 | TWD 55,00 | TWD 55,00 | TWD 53,30 | 529,38K |
| 2026-07-10 | TWD 54,80 | %0,00 | TWD 54,80 | TWD 54,80 | TWD 54,80 | 0 |
| 2026-07-09 | TWD 54,80 | -%1,97 | TWD 56,30 | TWD 56,30 | TWD 54,70 | 639,12K |
| 2026-07-08 | TWD 55,90 | -%0,36 | TWD 56,50 | TWD 56,50 | TWD 55,20 | 679,10K |
| 2026-07-07 | TWD 56,10 | +%1,81 | TWD 55,40 | TWD 56,70 | TWD 55,20 | 1,58M |
| 2026-07-06 | TWD 55,10 | +%1,29 | TWD 55,30 | TWD 56,70 | TWD 54,80 | 1,99M |
| 2026-07-03 | TWD 54,40 | +%1,68 | TWD 53,10 | TWD 55,10 | TWD 53,10 | 1,16M |
| 2026-07-02 | TWD 53,50 | -%0,37 | TWD 53,70 | TWD 53,70 | TWD 52,60 | 527,00K |
| 2026-07-01 | TWD 53,70 | -%0,37 | TWD 53,90 | TWD 54,60 | TWD 53,00 | 1,11M |
| 2026-06-30 | TWD 53,90 | +%1,70 | TWD 53,00 | TWD 54,00 | TWD 53,00 | 985,61K |
| 2026-06-29 | TWD 53,00 | +%4,33 | TWD 51,20 | TWD 53,10 | TWD 51,20 | 840,71K |
| 2026-06-26 | TWD 50,80 | -%2,31 | TWD 52,40 | TWD 52,40 | TWD 50,70 | 654,50K |
| 2026-06-25 | TWD 52,00 | -%1,14 | TWD 53,20 | TWD 53,20 | TWD 51,70 | 481,40K |
| 2026-06-24 | TWD 52,60 | +%1,74 | TWD 52,20 | TWD 53,40 | TWD 51,50 | 943,09K |
| 2026-06-23 | TWD 51,70 | -%1,52 | TWD 52,50 | TWD 52,50 | TWD 51,60 | 559,09K |
| 2026-06-22 | TWD 52,50 | +%0,38 | TWD 52,30 | TWD 53,10 | TWD 52,30 | 565,21K |
| 2026-06-18 | TWD 52,30 | +%0,19 | TWD 52,80 | TWD 53,30 | TWD 51,80 | 693,19K |
| 2026-06-17 | TWD 52,20 | +%1,75 | TWD 51,30 | TWD 52,90 | TWD 51,20 | 514,12K |
| 2026-06-16 | TWD 51,30 | -%0,97 | TWD 52,30 | TWD 52,40 | TWD 51,30 | 440,01K |
| 2026-06-15 | TWD 51,80 | +%0,58 | TWD 52,60 | TWD 52,60 | TWD 51,80 | 331,00K |
| 2026-06-12 | TWD 51,50 | +%0,98 | TWD 51,40 | TWD 52,20 | TWD 51,30 | 451,10K |
| 2026-06-11 | TWD 51,00 | -%1,54 | TWD 51,50 | TWD 51,50 | TWD 50,30 | 925,07K |
| 2026-06-10 | TWD 51,80 | -%0,96 | TWD 53,00 | TWD 53,00 | TWD 51,40 | 615,04K |
| 2026-06-09 | TWD 52,30 | -%0,38 | TWD 52,50 | TWD 53,70 | TWD 52,20 | 678,00K |
| 2026-06-08 | TWD 52,50 | -%1,32 | TWD 51,20 | TWD 52,60 | TWD 50,60 | 854,00K |
| 2026-06-05 | TWD 53,20 | +%0,19 | TWD 53,10 | TWD 53,70 | TWD 52,30 | 501,06K |
| 2026-06-04 | TWD 53,10 | +%1,14 | TWD 52,70 | TWD 53,50 | TWD 52,30 | 624,13K |
| 2026-06-03 | TWD 52,50 | +%0,38 | TWD 52,50 | TWD 52,70 | TWD 51,90 | 670,60K |
| 2026-06-02 | TWD 52,30 | -%1,88 | TWD 53,30 | TWD 53,30 | TWD 51,80 | 930,19K |
| 2026-06-01 | TWD 53,30 | +%2,11 | TWD 52,40 | TWD 53,80 | TWD 51,30 | 1,47M |
| 2026-05-29 | TWD 52,20 | +%3,78 | TWD 50,80 | TWD 52,70 | TWD 50,70 | 1,43M |
| 2026-05-28 | TWD 50,30 | -%0,98 | TWD 50,50 | TWD 51,20 | TWD 50,10 | 955,12K |
| 2026-05-27 | TWD 50,80 | -%0,78 | TWD 51,80 | TWD 51,80 | TWD 50,50 | 1,07M |