Star Comgistic Capital Co., Ltd. 4930
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 15,85-0,10 (-%0,63)
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 15,85 | -%0,63 | TWD 15,90 | TWD 15,90 | TWD 15,70 | 90,06K |
| 2026-10-01 | TWD 15,95 | +%0,31 | TWD 15,90 | TWD 16,00 | TWD 15,85 | 29,27K |
| 2026-09-30 | TWD 15,90 | +%0,32 | TWD 15,85 | TWD 15,90 | TWD 15,85 | 11,79K |
| 2026-09-29 | TWD 15,85 | -%1,25 | TWD 15,95 | TWD 15,95 | TWD 15,85 |
| 12,02K |
| 2026-09-24 | TWD 16,05 | +%1,26 | TWD 15,85 | TWD 16,05 | TWD 15,85 | 9,00K |
| 2026-09-23 | TWD 15,85 | %0,00 | TWD 15,85 | TWD 15,95 | TWD 15,85 | 10,00K |
| 2026-09-22 | TWD 15,85 | -%1,86 | TWD 16,05 | TWD 16,05 | TWD 15,80 | 19,56K |
| 2026-09-21 | TWD 16,15 | -%0,31 | TWD 16,20 | TWD 16,20 | TWD 15,75 | 278,11K |
| 2026-09-18 | TWD 16,20 | +%0,31 | TWD 16,15 | TWD 16,20 | TWD 16,15 | 273,89K |
| 2026-09-17 | TWD 16,15 | +%0,31 | TWD 16,10 | TWD 16,15 | TWD 15,95 | 80,60K |
| 2026-09-16 | TWD 16,10 | +%1,26 | TWD 15,80 | TWD 16,40 | TWD 15,80 | 169,30K |
| 2026-09-15 | TWD 15,90 | +%0,63 | TWD 15,75 | TWD 15,90 | TWD 15,75 | 3,15K |
| 2026-09-14 | TWD 15,80 | -%0,32 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 1,05K |
| 2026-09-11 | TWD 15,85 | -%0,63 | TWD 16,00 | TWD 16,05 | TWD 15,70 | 227,47K |
| 2026-09-10 | TWD 15,95 | -%1,24 | TWD 16,00 | TWD 16,00 | TWD 15,95 | 5,11K |
| 2026-09-09 | TWD 16,15 | -%0,31 | TWD 16,05 | TWD 16,15 | TWD 16,00 | 10,57K |
| 2026-09-08 | TWD 16,20 | %0,00 | TWD 16,30 | TWD 16,30 | TWD 16,20 | 5,00K |
| 2026-09-07 | TWD 16,20 | +%0,31 | TWD 16,10 | TWD 16,20 | TWD 15,95 | 20,03K |
| 2026-09-04 | TWD 16,15 | +%0,31 | TWD 16,00 | TWD 16,15 | TWD 16,00 | 11,60K |
| 2026-09-03 | TWD 16,10 | -%0,62 | TWD 16,30 | TWD 16,30 | TWD 16,10 | 14,08K |
| 2026-09-02 | TWD 16,20 | +%0,31 | TWD 16,15 | TWD 16,20 | TWD 16,10 | 5,01K |
| 2026-09-01 | TWD 16,15 | +%0,62 | TWD 16,00 | TWD 16,20 | TWD 16,00 | 19,19K |
| 2026-08-31 | TWD 16,05 | -%1,23 | TWD 16,15 | TWD 16,15 | TWD 16,00 | 19,79K |
| 2026-08-28 | TWD 16,25 | +%0,31 | TWD 16,20 | TWD 16,25 | TWD 16,10 | 9,00K |
| 2026-08-27 | TWD 16,20 | +%0,31 | TWD 16,15 | TWD 16,20 | TWD 16,15 | 31,00K |
| 2026-08-26 | TWD 16,15 | -%0,31 | TWD 16,10 | TWD 16,25 | TWD 16,10 | 9,29K |
| 2026-08-25 | TWD 16,20 | +%1,25 | TWD 16,00 | TWD 16,20 | TWD 16,00 | 32,60K |
| 2026-08-24 | TWD 16,00 | -%0,93 | TWD 16,10 | TWD 16,10 | TWD 15,90 | 32,43K |
| 2026-08-21 | TWD 16,15 | -%0,31 | TWD 16,20 | TWD 16,20 | TWD 16,10 | 12,18K |
| 2026-08-20 | TWD 16,20 | +%0,93 | TWD 16,05 | TWD 16,20 | TWD 16,00 | 14,30K |
| 2026-08-19 | TWD 16,05 | %0,00 | TWD 15,85 | TWD 16,25 | TWD 15,85 | 25,00K |
| 2026-08-18 | TWD 16,05 | -%1,53 | TWD 16,30 | TWD 16,30 | TWD 16,00 | 22,38K |
| 2026-08-17 | TWD 16,30 | +%0,93 | TWD 16,05 | TWD 16,30 | TWD 16,00 | 39,07K |
| 2026-08-14 | TWD 16,15 | +%0,31 | TWD 16,10 | TWD 16,20 | TWD 16,10 | 32,00K |
| 2026-08-13 | TWD 16,10 | -%1,23 | TWD 15,80 | TWD 16,15 | TWD 15,80 | 61,20K |
| 2026-08-12 | TWD 16,30 | %0,00 | TWD 16,15 | TWD 16,30 | TWD 16,05 | 42,24K |
| 2026-08-11 | TWD 16,30 | %0,00 | TWD 16,20 | TWD 16,30 | TWD 16,15 | 35,60K |
| 2026-08-10 | TWD 16,30 | +%1,56 | TWD 16,10 | TWD 16,35 | TWD 16,05 | 30,96K |
| 2026-08-07 | TWD 16,05 | -%0,93 | TWD 16,30 | TWD 16,30 | TWD 16,00 | 16,49K |
| 2026-08-06 | TWD 16,20 | -%0,31 | TWD 16,15 | TWD 16,20 | TWD 15,95 | 16,00K |
| 2026-08-05 | TWD 16,25 | +%1,25 | TWD 16,15 | TWD 16,40 | TWD 16,05 | 21,25K |
| 2026-08-04 | TWD 16,05 | -%0,31 | TWD 16,00 | TWD 16,15 | TWD 15,95 | 17,07K |
| 2026-08-03 | TWD 16,10 | +%0,94 | TWD 16,00 | TWD 16,15 | TWD 15,90 | 20,15K |
| 2026-07-31 | TWD 15,95 | +%0,95 | TWD 15,90 | TWD 16,05 | TWD 15,85 | 66,14K |
| 2026-07-30 | TWD 15,80 | +%1,28 | TWD 15,60 | TWD 16,00 | TWD 15,40 | 63,03K |
| 2026-07-29 | TWD 15,60 | -%3,70 | TWD 16,30 | TWD 17,80 | TWD 15,60 | 945,92K |
| 2026-07-28 | TWD 16,20 | -%0,92 | TWD 16,30 | TWD 16,30 | TWD 16,10 | 50,04K |
| 2026-07-27 | TWD 16,35 | +%0,31 | TWD 16,30 | TWD 16,35 | TWD 16,20 | 96,60K |
| 2026-07-24 | TWD 16,30 | -%1,21 | TWD 16,45 | TWD 16,45 | TWD 16,30 | 55,01K |
| 2026-07-23 | TWD 16,50 | %0,00 | TWD 16,60 | TWD 16,75 | TWD 16,45 | 28,05K |
| 2026-07-22 | TWD 16,50 | -%1,20 | TWD 16,60 | TWD 16,75 | TWD 16,45 | 132,09K |
| 2026-07-21 | TWD 16,70 | +%0,30 | TWD 16,65 | TWD 16,70 | TWD 16,45 | 137,17K |
| 2026-07-20 | TWD 16,65 | -%0,60 | TWD 16,75 | TWD 16,80 | TWD 16,65 | 21,46K |
| 2026-07-17 | TWD 16,75 | -%1,47 | TWD 16,95 | TWD 16,95 | TWD 16,65 | 27,60K |
| 2026-07-16 | TWD 17,00 | %0,00 | TWD 17,00 | TWD 17,00 | TWD 16,85 | 13,35K |
| 2026-07-15 | TWD 17,00 | +%0,89 | TWD 16,90 | TWD 17,00 | TWD 16,80 | 23,64K |
| 2026-07-14 | TWD 16,85 | %0,00 | TWD 16,85 | TWD 16,90 | TWD 16,60 | 37,00K |
| 2026-07-13 | TWD 16,85 | -%0,30 | TWD 16,80 | TWD 16,85 | TWD 16,65 | 34,60K |
| 2026-07-10 | TWD 16,90 | %0,00 | TWD 16,90 | TWD 16,90 | TWD 16,90 | 0 |
| 2026-07-09 | TWD 16,90 | +%0,30 | TWD 16,85 | TWD 16,90 | TWD 16,80 | 23,00K |
| 2026-07-08 | TWD 16,85 | -%1,46 | TWD 17,10 | TWD 17,10 | TWD 16,75 | 49,00K |
| 2026-07-07 | TWD 17,10 | -%1,44 | TWD 17,40 | TWD 17,40 | TWD 17,05 | 33,50K |
| 2026-07-06 | TWD 17,35 | %0,00 | TWD 17,35 | TWD 18,05 | TWD 17,25 | 189,73K |
| 2026-07-03 | TWD 17,35 | +%2,36 | TWD 17,00 | TWD 17,40 | TWD 17,00 | 46,89K |
| 2026-07-02 | TWD 16,95 | +%0,59 | TWD 16,80 | TWD 17,00 | TWD 16,80 | 25,54K |
| 2026-07-01 | TWD 16,85 | -%0,30 | TWD 16,90 | TWD 17,00 | TWD 16,80 | 73,68K |
| 2026-06-30 | TWD 16,90 | +%0,60 | TWD 16,80 | TWD 17,00 | TWD 16,80 | 24,59K |
| 2026-06-29 | TWD 16,80 | -%0,59 | TWD 17,05 | TWD 17,10 | TWD 16,80 | 35,63K |
| 2026-06-26 | TWD 16,90 | -%1,74 | TWD 17,15 | TWD 17,15 | TWD 16,85 | 65,12K |
| 2026-06-25 | TWD 17,20 | -%0,29 | TWD 17,25 | TWD 17,25 | TWD 17,00 | 58,00K |
| 2026-06-24 | TWD 17,25 | %0,00 | TWD 17,30 | TWD 17,35 | TWD 17,15 | 40,17K |
| 2026-06-23 | TWD 17,25 | -%1,15 | TWD 17,40 | TWD 17,40 | TWD 17,20 | 33,51K |
| 2026-06-22 | TWD 17,45 | +%0,58 | TWD 17,50 | TWD 17,50 | TWD 17,30 | 116,10K |
| 2026-06-18 | TWD 17,35 | -%1,14 | TWD 17,00 | TWD 17,40 | TWD 17,00 | 101,28K |
| 2026-06-17 | TWD 17,55 | %0,00 | TWD 17,55 | TWD 17,55 | TWD 17,45 | 22,04K |
| 2026-06-16 | TWD 17,55 | +%0,29 | TWD 17,50 | TWD 17,55 | TWD 17,20 | 38,60K |
| 2026-06-15 | TWD 17,50 | +%0,86 | TWD 17,35 | TWD 17,55 | TWD 17,35 | 34,64K |
| 2026-06-12 | TWD 17,35 | +%0,29 | TWD 17,40 | TWD 17,50 | TWD 17,35 | 40,06K |
| 2026-06-11 | TWD 17,30 | %0,00 | TWD 17,15 | TWD 17,75 | TWD 16,95 | 76,00K |
| 2026-06-10 | TWD 17,30 | -%0,29 | TWD 17,40 | TWD 17,55 | TWD 17,30 | 76,05K |
| 2026-06-09 | TWD 17,35 | %0,00 | TWD 17,35 | TWD 17,55 | TWD 17,35 | 36,98K |
| 2026-06-08 | TWD 17,35 | -%3,61 | TWD 17,70 | TWD 17,85 | TWD 17,30 | 44,98K |
| 2026-06-05 | TWD 18,00 | -%1,64 | TWD 18,40 | TWD 18,40 | TWD 18,00 | 51,33K |
| 2026-06-04 | TWD 18,30 | +%1,39 | TWD 18,25 | TWD 18,65 | TWD 18,25 | 116,42K |
| 2026-06-03 | TWD 18,05 | +%2,56 | TWD 17,85 | TWD 18,05 | TWD 17,70 | 63,23K |
| 2026-06-02 | TWD 17,60 | -%1,40 | TWD 17,85 | TWD 17,85 | TWD 17,55 | 68,00K |
| 2026-06-01 | TWD 17,85 | +%1,42 | TWD 17,75 | TWD 17,95 | TWD 17,75 | 85,98K |
| 2026-05-29 | TWD 17,60 | +%0,86 | TWD 17,45 | TWD 17,80 | TWD 17,45 | 35,81K |
| 2026-05-28 | TWD 17,45 | -%1,13 | TWD 17,70 | TWD 17,75 | TWD 17,40 | 62,53K |
| 2026-05-27 | TWD 17,65 | -%3,02 | TWD 18,50 | TWD 18,50 | TWD 17,60 | 96,89K |