Regal Holding Co Ltd 4807
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 30,20+0,40 (+%1,34)
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 30,20 | +%1,34 | TWD 29,80 | TWD 30,40 | TWD 29,50 | 93,61K |
| 2026-10-01 | TWD 29,80 | +%1,53 | TWD 29,15 | TWD 29,80 | TWD 29,10 | 60,00K |
| 2026-09-30 | TWD 29,35 | +%0,69 | TWD 29,00 | TWD 29,60 | TWD 28,90 | 129,13K |
| 2026-09-29 | TWD 29,15 | -%0,51 | TWD 29,55 | TWD 29,55 | TWD 29,15 | 59,00K |
| 2026-09-24 | TWD 29,30 | -%1,84 | TWD 29,40 | TWD 29,65 | TWD 29,20 | 78,00K |
| 2026-09-23 | TWD 29,85 | +%1,19 | TWD 29,50 | TWD 29,95 | TWD 29,35 | 100,00K |
| 2026-09-22 | TWD 29,50 | -%4,68 | TWD 30,95 | TWD 30,95 | TWD 29,45 | 174,10K |
| 2026-09-21 | TWD 30,95 | -%1,43 | TWD 31,05 | TWD 31,30 | TWD 30,65 | 120,00K |
| 2026-09-18 | TWD 31,40 | +%5,02 | TWD 29,90 | TWD 31,40 | TWD 29,50 | 188,00K |
| 2026-09-17 | TWD 29,90 | -%3,55 | TWD 31,00 | TWD 31,00 | TWD 29,80 | 249,02K |
| 2026-09-16 | TWD 31,00 | +%0,65 | TWD 31,50 | TWD 32,15 | TWD 29,65 | 1,13M |
| 2026-09-15 | TWD 30,80 | +%10,00 | TWD 28,10 | TWD 30,80 | TWD 28,10 | 367,16K |
| 2026-09-14 | TWD 28,00 | -%2,27 | TWD 28,45 | TWD 28,80 | TWD 27,80 | 98,03K |
| 2026-09-11 | TWD 28,65 | -%2,05 | TWD 30,15 | TWD 30,15 | TWD 28,05 | 225,24K |
| 2026-09-10 | TWD 29,25 | +%0,86 | TWD 28,50 | TWD 29,40 | TWD 28,50 | 108,05K |
| 2026-09-09 | TWD 29,00 | +%5,07 | TWD 27,60 | TWD 29,40 | TWD 27,30 | 174,20K |
| 2026-09-08 | TWD 27,60 | +%0,73 | TWD 28,30 | TWD 28,65 | TWD 27,40 | 182,07K |
| 2026-09-07 | TWD 27,40 | -%4,03 | TWD 28,95 | TWD 30,15 | TWD 27,40 | 233,58K |
| 2026-09-04 | TWD 28,55 | +%3,63 | TWD 27,25 | TWD 29,25 | TWD 27,25 | 250,12K |
| 2026-09-03 | TWD 27,55 | -%1,25 | TWD 28,40 | TWD 28,40 | TWD 27,50 | 62,00K |
| 2026-09-02 | TWD 27,90 | %0,00 | TWD 27,45 | TWD 28,30 | TWD 27,45 | 52,04K |
| 2026-09-01 | TWD 27,90 | -%0,53 | TWD 28,70 | TWD 28,75 | TWD 27,60 | 55,00K |
| 2026-08-31 | TWD 28,05 | +%0,18 | TWD 27,70 | TWD 28,45 | TWD 27,70 | 93,04K |
| 2026-08-28 | TWD 28,00 | +%1,27 | TWD 27,80 | TWD 28,05 | TWD 27,30 | 106,04K |
| 2026-08-27 | TWD 27,65 | +%0,73 | TWD 27,45 | TWD 27,85 | TWD 27,10 | 53,00K |
| 2026-08-26 | TWD 27,45 | -%1,44 | TWD 27,40 | TWD 28,10 | TWD 27,35 | 143,01K |
| 2026-08-25 | TWD 27,85 | +%0,18 | TWD 27,80 | TWD 28,10 | TWD 26,85 | 363,01K |
| 2026-08-24 | TWD 27,80 | -%9,89 | TWD 30,45 | TWD 30,45 | TWD 27,80 | 845,00K |
| 2026-08-21 | TWD 30,85 | -%1,91 | TWD 31,00 | TWD 31,35 | TWD 30,45 | 68,00K |
| 2026-08-20 | TWD 31,45 | +%2,78 | TWD 31,00 | TWD 31,95 | TWD 30,85 | 78,00K |
| 2026-08-19 | TWD 30,60 | -%0,81 | TWD 30,10 | TWD 31,45 | TWD 30,10 | 64,04K |
| 2026-08-18 | TWD 30,85 | -%4,64 | TWD 31,70 | TWD 32,05 | TWD 30,75 | 147,00K |
| 2026-08-17 | TWD 32,35 | +%2,54 | TWD 31,55 | TWD 33,10 | TWD 31,55 | 111,08K |
| 2026-08-14 | TWD 31,55 | +%0,16 | TWD 31,50 | TWD 31,55 | TWD 30,50 | 197,00K |
| 2026-08-13 | TWD 31,50 | +%1,12 | TWD 31,15 | TWD 31,75 | TWD 30,60 | 129,16K |
| 2026-08-12 | TWD 31,15 | -%0,16 | TWD 31,35 | TWD 31,50 | TWD 30,10 | 293,03K |
| 2026-08-11 | TWD 31,20 | -%4,15 | TWD 32,55 | TWD 32,55 | TWD 30,70 | 378,29K |
| 2026-08-10 | TWD 32,55 | -%2,84 | TWD 33,40 | TWD 33,40 | TWD 31,70 | 228,00K |
| 2026-08-07 | TWD 33,50 | -%2,05 | TWD 33,95 | TWD 34,20 | TWD 33,30 | 174,10K |
| 2026-08-06 | TWD 34,20 | -%6,68 | TWD 36,50 | TWD 36,50 | TWD 33,00 | 377,25K |
| 2026-08-05 | TWD 36,65 | -%0,14 | TWD 36,90 | TWD 37,00 | TWD 36,00 | 124,00K |
| 2026-08-04 | TWD 36,70 | -%5,90 | TWD 38,65 | TWD 39,00 | TWD 36,20 | 93,00K |
| 2026-08-03 | TWD 39,00 | +%4,70 | TWD 37,40 | TWD 39,00 | TWD 37,35 | 112,10K |
| 2026-07-31 | TWD 37,25 | +%0,68 | TWD 40,65 | TWD 40,65 | TWD 37,25 | 118,00K |
| 2026-07-30 | TWD 37,00 | -%2,63 | TWD 37,25 | TWD 37,65 | TWD 36,60 | 212,10K |
| 2026-07-29 | TWD 38,00 | -%0,26 | TWD 38,10 | TWD 38,10 | TWD 36,65 | 286,06K |
| 2026-07-28 | TWD 38,10 | -%2,43 | TWD 38,15 | TWD 38,60 | TWD 37,20 | 119,15K |
| 2026-07-27 | TWD 39,05 | +%2,49 | TWD 38,20 | TWD 39,50 | TWD 37,90 | 137,00K |
| 2026-07-24 | TWD 38,10 | -%0,26 | TWD 38,10 | TWD 40,15 | TWD 37,65 | 186,09K |
| 2026-07-23 | TWD 38,20 | -%4,38 | TWD 36,80 | TWD 40,90 | TWD 36,30 | 473,11K |
| 2026-07-22 | TWD 39,95 | +%2,57 | TWD 38,95 | TWD 39,95 | TWD 37,80 | 271,00K |
| 2026-07-21 | TWD 38,95 | +%1,70 | TWD 38,55 | TWD 39,15 | TWD 38,30 | 90,00K |
| 2026-07-20 | TWD 38,30 | -%5,67 | TWD 40,55 | TWD 41,85 | TWD 38,30 | 406,11K |
| 2026-07-17 | TWD 40,60 | -%5,14 | TWD 40,15 | TWD 41,45 | TWD 39,40 | 640,11K |
| 2026-07-16 | TWD 42,80 | +%7,94 | TWD 39,80 | TWD 43,60 | TWD 39,55 | 1,05M |
| 2026-07-15 | TWD 39,65 | -%4,80 | TWD 42,85 | TWD 42,85 | TWD 39,40 | 329,00K |
| 2026-07-14 | TWD 41,65 | +%0,60 | TWD 44,65 | TWD 44,65 | TWD 39,20 | 719,00K |
| 2026-07-13 | TWD 41,40 | +%9,96 | TWD 39,85 | TWD 41,40 | TWD 39,00 | 499,90K |
| 2026-07-10 | TWD 37,65 | %0,00 | TWD 37,65 | TWD 37,65 | TWD 37,65 | 0 |
| 2026-07-09 | TWD 37,65 | -%0,13 | TWD 37,70 | TWD 39,70 | TWD 37,50 | 275,04K |
| 2026-07-08 | TWD 37,70 | -%5,04 | TWD 39,70 | TWD 39,70 | TWD 37,10 | 335,00K |
| 2026-07-07 | TWD 39,70 | +%4,20 | TWD 38,30 | TWD 39,95 | TWD 37,05 | 318,03K |
| 2026-07-06 | TWD 38,10 | +%0,40 | TWD 37,30 | TWD 38,50 | TWD 37,30 | 137,00K |
| 2026-07-03 | TWD 37,95 | +%0,26 | TWD 37,50 | TWD 38,80 | TWD 37,30 | 139,05K |
| 2026-07-02 | TWD 37,85 | +%0,80 | TWD 37,90 | TWD 39,00 | TWD 37,05 | 232,13K |
| 2026-07-01 | TWD 37,55 | +%3,44 | TWD 36,65 | TWD 37,95 | TWD 36,35 | 223,15K |
| 2026-06-30 | TWD 36,30 | -%0,82 | TWD 36,90 | TWD 37,40 | TWD 35,35 | 413,10K |
| 2026-06-29 | TWD 36,60 | -%3,43 | TWD 39,00 | TWD 39,00 | TWD 35,90 | 370,23K |
| 2026-06-26 | TWD 37,90 | -%9,76 | TWD 41,40 | TWD 42,60 | TWD 37,80 | 968,16K |
| 2026-06-25 | TWD 42,00 | -%2,21 | TWD 43,25 | TWD 43,45 | TWD 41,60 | 501,10K |
| 2026-06-24 | TWD 42,95 | -%1,38 | TWD 42,00 | TWD 43,75 | TWD 41,45 | 452,77K |
| 2026-06-23 | TWD 43,55 | -%0,91 | TWD 42,70 | TWD 45,10 | TWD 42,20 | 580,29K |
| 2026-06-22 | TWD 43,95 | -%0,11 | TWD 45,60 | TWD 45,60 | TWD 43,10 | 539,53K |
| 2026-06-18 | TWD 44,00 | +%10,00 | TWD 40,50 | TWD 44,00 | TWD 39,35 | 467,18K |
| 2026-06-17 | TWD 40,00 | -%4,88 | TWD 42,00 | TWD 42,00 | TWD 39,80 | 428,65K |
| 2026-06-16 | TWD 42,05 | -%6,56 | TWD 45,90 | TWD 45,90 | TWD 42,05 | 467,01K |
| 2026-06-15 | TWD 45,00 | +%9,76 | TWD 41,50 | TWD 45,00 | TWD 41,50 | 444,17K |
| 2026-06-12 | TWD 41,00 | +%9,92 | TWD 39,80 | TWD 41,00 | TWD 38,30 | 551,52K |
| 2026-06-11 | TWD 37,30 | +%9,87 | TWD 36,05 | TWD 37,30 | TWD 36,05 | 471,77K |
| 2026-06-10 | TWD 33,95 | %0,00 | TWD 33,10 | TWD 35,35 | TWD 33,10 | 317,00K |
| 2026-06-09 | TWD 33,95 | -%2,02 | TWD 33,85 | TWD 34,30 | TWD 33,05 | 390,25K |
| 2026-06-08 | TWD 34,65 | -%10,00 | TWD 35,30 | TWD 36,05 | TWD 34,65 | 746,06K |
| 2026-06-05 | TWD 38,50 | +%8,91 | TWD 36,15 | TWD 38,85 | TWD 35,35 | 1,74M |
| 2026-06-04 | TWD 35,35 | +%9,95 | TWD 32,50 | TWD 35,35 | TWD 32,50 | 1,07M |
| 2026-06-03 | TWD 32,15 | +%2,88 | TWD 31,50 | TWD 33,30 | TWD 31,45 | 1,09M |
| 2026-06-02 | TWD 31,25 | +%8,89 | TWD 28,70 | TWD 31,55 | TWD 28,50 | 1,25M |
| 2026-06-01 | TWD 28,70 | +%2,87 | TWD 27,90 | TWD 29,95 | TWD 27,40 | 742,14K |
| 2026-05-29 | TWD 27,90 | +%9,84 | TWD 25,70 | TWD 27,90 | TWD 25,50 | 1,06M |
| 2026-05-28 | TWD 25,40 | +%1,40 | TWD 25,70 | TWD 26,25 | TWD 24,50 | 746,08K |
| 2026-05-27 | TWD 25,05 | +%7,28 | TWD 24,00 | TWD 25,65 | TWD 23,35 | 709,15K |