San Fu Chemical Co., Ltd. 4755
TWSE · Tayvan · Proses Endüstrileri
TWD 122,50+3,50 (+%2,94)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 122,50 | +%2,94 | TWD 119,00 | TWD 124,50 | TWD 117,00 | 781,78K |
| 2026-10-01 | TWD 119,00 | +%0,85 | TWD 118,00 | TWD 119,00 | TWD 116,00 | 152,00K |
| 2026-09-30 | TWD 118,00 | %0,00 | TWD 119,00 | TWD 120,00 | TWD 118,00 | 254,01K |
| 2026-09-29 | TWD 118,00 | +%2,16 | TWD 115,50 | TWD 118,50 | TWD 115,00 | 188,11K |
| 2026-09-24 | TWD 115,50 | +%0,43 | TWD 114,00 | TWD 116,50 | TWD 114,00 | 76,00K |
| 2026-09-23 | TWD 115,00 | %0,00 | TWD 116,00 | TWD 116,50 | TWD 115,00 | 46,03K |
| 2026-09-22 | TWD 115,00 | -%0,43 | TWD 117,50 | TWD 117,50 | TWD 114,50 | 92,01K |
| 2026-09-21 | TWD 115,50 | +%2,21 | TWD 113,50 | TWD 119,00 | TWD 113,50 | 357,20K |
| 2026-09-18 | TWD 113,00 | -%0,88 | TWD 115,00 | TWD 115,00 | TWD 111,50 | 375,00K |
| 2026-09-17 | TWD 114,00 | +%0,44 | TWD 115,00 | TWD 115,00 | TWD 113,50 | 98,10K |
| 2026-09-16 | TWD 113,50 | +%2,25 | TWD 111,00 | TWD 113,50 | TWD 111,00 | 99,02K |
| 2026-09-15 | TWD 111,00 | -%0,45 | TWD 111,50 | TWD 112,50 | TWD 111,00 | 86,00K |
| 2026-09-14 | TWD 111,50 | -%0,45 | TWD 111,00 | TWD 111,50 | TWD 109,00 | 129,00K |
| 2026-09-11 | TWD 112,00 | -%1,32 | TWD 112,00 | TWD 116,50 | TWD 112,00 | 308,07K |
| 2026-09-10 | TWD 113,50 | -%0,44 | TWD 113,00 | TWD 114,00 | TWD 113,00 | 68,10K |
| 2026-09-09 | TWD 114,00 | -%0,87 | TWD 115,00 | TWD 115,50 | TWD 113,50 | 190,01K |
| 2026-09-08 | TWD 115,00 | -%0,86 | TWD 117,00 | TWD 117,00 | TWD 114,00 | 279,00K |
| 2026-09-07 | TWD 116,00 | -%1,69 | TWD 119,00 | TWD 119,00 | TWD 115,50 | 121,00K |
| 2026-09-04 | TWD 118,00 | +%1,72 | TWD 117,50 | TWD 118,50 | TWD 116,00 | 74,18K |
| 2026-09-03 | TWD 116,00 | -%2,11 | TWD 118,50 | TWD 120,50 | TWD 116,00 | 196,29K |
| 2026-09-02 | TWD 118,50 | -%1,25 | TWD 120,00 | TWD 121,50 | TWD 118,50 | 61,00K |
| 2026-09-01 | TWD 120,00 | +%1,69 | TWD 117,50 | TWD 120,50 | TWD 117,50 | 137,10K |
| 2026-08-31 | TWD 118,00 | -%1,67 | TWD 119,00 | TWD 119,50 | TWD 117,00 | 151,00K |
| 2026-08-28 | TWD 120,00 | +%0,84 | TWD 119,50 | TWD 124,50 | TWD 119,50 | 395,16K |
| 2026-08-27 | TWD 119,00 | +%0,85 | TWD 119,50 | TWD 121,50 | TWD 118,50 | 273,03K |
| 2026-08-26 | TWD 118,00 | +%2,61 | TWD 116,00 | TWD 118,50 | TWD 114,00 | 351,00K |
| 2026-08-25 | TWD 115,00 | -%1,29 | TWD 115,50 | TWD 115,50 | TWD 113,50 | 81,00K |
| 2026-08-24 | TWD 116,50 | +%0,43 | TWD 116,00 | TWD 120,50 | TWD 116,00 | 303,53K |
| 2026-08-21 | TWD 116,00 | +%0,87 | TWD 115,00 | TWD 117,00 | TWD 114,50 | 92,00K |
| 2026-08-20 | TWD 115,00 | +%1,32 | TWD 114,50 | TWD 115,50 | TWD 111,50 | 269,00K |
| 2026-08-19 | TWD 113,50 | -%0,44 | TWD 113,50 | TWD 116,50 | TWD 112,50 | 137,00K |
| 2026-08-18 | TWD 114,00 | -%2,56 | TWD 117,00 | TWD 117,50 | TWD 114,00 | 132,01K |
| 2026-08-17 | TWD 117,00 | -%0,85 | TWD 118,00 | TWD 118,50 | TWD 117,00 | 108,10K |
| 2026-08-14 | TWD 118,00 | -%1,26 | TWD 119,50 | TWD 119,50 | TWD 118,00 | 141,03K |
| 2026-08-13 | TWD 119,50 | %0,00 | TWD 121,00 | TWD 121,50 | TWD 119,50 | 152,01K |
| 2026-08-12 | TWD 119,50 | +%0,42 | TWD 119,00 | TWD 121,00 | TWD 119,00 | 112,01K |
| 2026-08-11 | TWD 119,00 | +%0,42 | TWD 117,50 | TWD 120,00 | TWD 116,00 | 156,01K |
| 2026-08-10 | TWD 118,50 | +%3,49 | TWD 116,50 | TWD 122,00 | TWD 116,50 | 480,01K |
| 2026-08-07 | TWD 114,50 | -%1,29 | TWD 115,00 | TWD 115,50 | TWD 113,50 | 112,05K |
| 2026-08-06 | TWD 116,00 | %0,00 | TWD 114,50 | TWD 116,50 | TWD 113,50 | 92,03K |
| 2026-08-05 | TWD 116,00 | +%2,20 | TWD 115,50 | TWD 117,00 | TWD 115,00 | 452,01K |
| 2026-08-04 | TWD 113,50 | %0,00 | TWD 110,50 | TWD 114,00 | TWD 110,50 | 169,00K |
| 2026-08-03 | TWD 113,50 | +%5,09 | TWD 107,50 | TWD 116,50 | TWD 106,50 | 609,00K |
| 2026-07-31 | TWD 108,00 | +%4,35 | TWD 109,50 | TWD 111,00 | TWD 107,50 | 369,02K |
| 2026-07-30 | TWD 103,50 | -%2,36 | TWD 104,00 | TWD 105,50 | TWD 102,00 | 360,05K |
| 2026-07-29 | TWD 106,00 | -%4,07 | TWD 112,00 | TWD 112,00 | TWD 101,00 | 1,03M |
| 2026-07-28 | TWD 110,50 | -%3,91 | TWD 112,00 | TWD 112,50 | TWD 110,00 | 350,12K |
| 2026-07-27 | TWD 115,00 | -%0,86 | TWD 116,00 | TWD 116,00 | TWD 112,00 | 394,00K |
| 2026-07-24 | TWD 116,00 | -%6,83 | TWD 122,00 | TWD 122,00 | TWD 115,50 | 1,04M |
| 2026-07-23 | TWD 124,50 | +%1,63 | TWD 122,50 | TWD 126,00 | TWD 122,50 | 344,02K |
| 2026-07-22 | TWD 122,50 | %0,00 | TWD 123,00 | TWD 125,00 | TWD 122,50 | 146,02K |
| 2026-07-21 | TWD 122,50 | +%1,24 | TWD 123,00 | TWD 124,00 | TWD 120,50 | 448,13K |
| 2026-07-20 | TWD 121,00 | -%4,35 | TWD 128,00 | TWD 128,00 | TWD 119,50 | 610,20K |
| 2026-07-17 | TWD 126,50 | -%6,64 | TWD 131,00 | TWD 132,00 | TWD 126,00 | 542,01K |
| 2026-07-16 | TWD 135,50 | -%1,09 | TWD 136,00 | TWD 137,00 | TWD 132,50 | 246,01K |
| 2026-07-15 | TWD 137,00 | +%4,58 | TWD 132,00 | TWD 137,50 | TWD 132,00 | 563,22K |
| 2026-07-14 | TWD 131,00 | -%4,73 | TWD 134,50 | TWD 135,00 | TWD 125,00 | 907,01K |
| 2026-07-13 | TWD 137,50 | +%4,56 | TWD 135,00 | TWD 144,00 | TWD 135,00 | 874,11K |
| 2026-07-10 | TWD 131,50 | %0,00 | TWD 131,50 | TWD 131,50 | TWD 131,50 | 0 |
| 2026-07-09 | TWD 131,50 | -%1,87 | TWD 134,00 | TWD 134,00 | TWD 131,50 | 208,06K |
| 2026-07-08 | TWD 134,00 | -%0,37 | TWD 135,00 | TWD 136,00 | TWD 130,00 | 504,01K |
| 2026-07-07 | TWD 134,50 | -%6,60 | TWD 142,50 | TWD 142,50 | TWD 134,00 | 558,00K |
| 2026-07-06 | TWD 144,00 | +%8,27 | TWD 137,00 | TWD 146,00 | TWD 137,00 | 1,10M |
| 2026-07-03 | TWD 133,00 | +%1,14 | TWD 130,00 | TWD 135,00 | TWD 130,00 | 234,08K |
| 2026-07-02 | TWD 131,50 | +%2,33 | TWD 127,00 | TWD 131,50 | TWD 127,00 | 315,20K |
| 2026-07-01 | TWD 128,50 | -%7,89 | TWD 133,00 | TWD 133,50 | TWD 127,50 | 1,03M |
| 2026-06-30 | TWD 139,50 | +%3,33 | TWD 137,00 | TWD 139,50 | TWD 134,50 | 758,01K |
| 2026-06-29 | TWD 135,00 | +%1,50 | TWD 135,50 | TWD 136,50 | TWD 133,00 | 117,01K |
| 2026-06-26 | TWD 133,00 | -%3,97 | TWD 137,00 | TWD 138,00 | TWD 131,50 | 574,12K |
| 2026-06-25 | TWD 138,50 | -%2,12 | TWD 142,00 | TWD 142,00 | TWD 138,50 | 179,03K |
| 2026-06-24 | TWD 141,50 | -%1,74 | TWD 143,00 | TWD 143,00 | TWD 140,00 | 237,10K |
| 2026-06-23 | TWD 144,00 | -%2,04 | TWD 148,00 | TWD 148,00 | TWD 143,00 | 410,20K |
| 2026-06-22 | TWD 147,00 | +%1,03 | TWD 146,50 | TWD 147,00 | TWD 141,50 | 316,18K |
| 2026-06-18 | TWD 145,50 | -%1,02 | TWD 148,50 | TWD 149,00 | TWD 144,50 | 247,11K |
| 2026-06-17 | TWD 147,00 | +%2,08 | TWD 144,00 | TWD 151,50 | TWD 141,50 | 486,01K |
| 2026-06-16 | TWD 144,00 | +%2,49 | TWD 141,00 | TWD 147,00 | TWD 141,00 | 481,31K |
| 2026-06-15 | TWD 140,50 | +%0,36 | TWD 141,50 | TWD 143,00 | TWD 138,00 | 373,00K |
| 2026-06-12 | TWD 140,00 | +%4,48 | TWD 136,00 | TWD 143,00 | TWD 136,00 | 484,01K |
| 2026-06-11 | TWD 134,00 | +%0,37 | TWD 133,00 | TWD 134,50 | TWD 130,00 | 384,00K |
| 2026-06-10 | TWD 133,50 | -%3,96 | TWD 138,00 | TWD 138,00 | TWD 133,00 | 608,20K |
| 2026-06-09 | TWD 139,00 | -%1,07 | TWD 140,50 | TWD 141,00 | TWD 137,50 | 411,03K |
| 2026-06-08 | TWD 140,50 | -%4,75 | TWD 134,00 | TWD 141,50 | TWD 133,00 | 681,05K |
| 2026-06-05 | TWD 147,50 | +%1,03 | TWD 144,00 | TWD 149,00 | TWD 142,50 | 449,02K |
| 2026-06-04 | TWD 146,00 | -%3,31 | TWD 149,00 | TWD 150,50 | TWD 145,50 | 485,01K |
| 2026-06-03 | TWD 151,00 | +%1,68 | TWD 148,50 | TWD 151,00 | TWD 146,00 | 378,10K |
| 2026-06-02 | TWD 148,50 | -%2,30 | TWD 152,50 | TWD 152,50 | TWD 147,00 | 651,09K |
| 2026-06-01 | TWD 152,00 | +%2,01 | TWD 151,50 | TWD 155,50 | TWD 148,50 | 505,26K |
| 2026-05-29 | TWD 149,00 | -%1,00 | TWD 153,50 | TWD 155,00 | TWD 147,00 | 490,10K |
| 2026-05-28 | TWD 150,50 | -%7,38 | TWD 160,50 | TWD 160,50 | TWD 148,50 | 1,73M |
| 2026-05-27 | TWD 162,50 | +%4,50 | TWD 156,50 | TWD 165,00 | TWD 156,00 | 2,10M |