Sinher Technology Inc. 4999
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 17,85+0,20 (+%1,13)
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 17,85 | +%1,13 | TWD 17,85 | TWD 18,00 | TWD 17,50 | 249,31K |
| 2026-10-01 | TWD 17,65 | -%1,12 | TWD 17,95 | TWD 17,95 | TWD 17,65 | 64,00K |
| 2026-09-30 | TWD 17,85 | +%0,85 | TWD 17,70 | TWD 17,90 | TWD 17,70 | 35,00K |
| 2026-09-29 | TWD 17,70 | -%1,39 | TWD 17,95 | TWD 18,00 | TWD 17,70 |
| 34,00K |
| 2026-09-24 | TWD 17,95 | +%0,28 | TWD 17,80 | TWD 17,95 | TWD 17,80 | 9,00K |
| 2026-09-23 | TWD 17,90 | %0,00 | TWD 17,90 | TWD 17,90 | TWD 17,80 | 55,00K |
| 2026-09-22 | TWD 17,90 | %0,00 | TWD 17,90 | TWD 17,95 | TWD 17,60 | 83,04K |
| 2026-09-21 | TWD 17,90 | %0,00 | TWD 17,90 | TWD 18,00 | TWD 17,80 | 32,00K |
| 2026-09-18 | TWD 17,90 | %0,00 | TWD 17,95 | TWD 17,95 | TWD 17,70 | 39,00K |
| 2026-09-17 | TWD 17,90 | +%0,28 | TWD 17,90 | TWD 17,90 | TWD 17,75 | 30,08K |
| 2026-09-16 | TWD 17,85 | -%0,56 | TWD 17,95 | TWD 17,95 | TWD 17,80 | 31,00K |
| 2026-09-15 | TWD 17,95 | +%0,28 | TWD 17,95 | TWD 17,95 | TWD 17,90 | 8,06K |
| 2026-09-14 | TWD 17,90 | -%0,83 | TWD 18,05 | TWD 18,10 | TWD 17,90 | 54,06K |
| 2026-09-11 | TWD 18,05 | -%0,28 | TWD 17,95 | TWD 18,25 | TWD 17,95 | 18,01K |
| 2026-09-10 | TWD 18,10 | +%0,28 | TWD 18,10 | TWD 18,20 | TWD 18,00 | 44,31K |
| 2026-09-09 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,15 | TWD 18,00 | 57,00K |
| 2026-09-08 | TWD 18,05 | -%1,63 | TWD 18,35 | TWD 18,35 | TWD 18,05 | 47,01K |
| 2026-09-07 | TWD 18,35 | -%0,54 | TWD 18,40 | TWD 18,40 | TWD 18,15 | 36,23K |
| 2026-09-04 | TWD 18,45 | +%0,27 | TWD 18,50 | TWD 18,50 | TWD 18,35 | 23,00K |
| 2026-09-03 | TWD 18,40 | -%0,27 | TWD 18,40 | TWD 18,50 | TWD 18,10 | 50,07K |
| 2026-09-02 | TWD 18,45 | -%1,86 | TWD 18,50 | TWD 18,50 | TWD 18,25 | 29,00K |
| 2026-09-01 | TWD 18,80 | -%0,27 | TWD 18,50 | TWD 18,80 | TWD 18,50 | 11,52K |
| 2026-08-31 | TWD 18,85 | -%0,53 | TWD 18,70 | TWD 18,90 | TWD 18,55 | 36,11K |
| 2026-08-28 | TWD 18,95 | -%0,26 | TWD 19,10 | TWD 19,10 | TWD 18,70 | 27,10K |
| 2026-08-27 | TWD 19,00 | -%0,52 | TWD 18,85 | TWD 19,30 | TWD 18,85 | 86,00K |
| 2026-08-26 | TWD 19,10 | +%1,60 | TWD 18,80 | TWD 19,10 | TWD 18,75 | 28,00K |
| 2026-08-25 | TWD 18,80 | -%0,53 | TWD 18,90 | TWD 18,95 | TWD 18,80 | 7,00K |
| 2026-08-24 | TWD 18,90 | -%0,26 | TWD 18,90 | TWD 18,90 | TWD 18,80 | 18,56K |
| 2026-08-21 | TWD 18,95 | +%0,53 | TWD 18,85 | TWD 18,95 | TWD 18,65 | 46,00K |
| 2026-08-20 | TWD 18,85 | +%1,89 | TWD 18,50 | TWD 18,85 | TWD 18,50 | 62,13K |
| 2026-08-19 | TWD 18,50 | -%1,07 | TWD 18,55 | TWD 18,65 | TWD 18,50 | 38,10K |
| 2026-08-18 | TWD 18,70 | -%1,32 | TWD 18,95 | TWD 18,95 | TWD 18,60 | 12,01K |
| 2026-08-17 | TWD 18,95 | +%0,53 | TWD 18,75 | TWD 18,95 | TWD 18,50 | 19,11K |
| 2026-08-14 | TWD 18,85 | -%0,79 | TWD 19,00 | TWD 19,00 | TWD 18,85 | 19,01K |
| 2026-08-13 | TWD 19,00 | -%1,55 | TWD 18,80 | TWD 19,20 | TWD 18,80 | 32,23K |
| 2026-08-12 | TWD 19,30 | +%1,85 | TWD 18,75 | TWD 19,30 | TWD 18,75 | 31,00K |
| 2026-08-11 | TWD 18,95 | -%1,81 | TWD 19,30 | TWD 19,30 | TWD 18,85 | 42,14K |
| 2026-08-10 | TWD 19,30 | +%5,18 | TWD 18,45 | TWD 19,30 | TWD 18,10 | 202,67K |
| 2026-08-07 | TWD 18,35 | -%0,27 | TWD 18,35 | TWD 18,50 | TWD 18,25 | 74,32K |
| 2026-08-06 | TWD 18,40 | -%0,27 | TWD 18,40 | TWD 18,55 | TWD 18,25 | 32,60K |
| 2026-08-05 | TWD 18,45 | %0,00 | TWD 18,50 | TWD 18,60 | TWD 18,30 | 78,20K |
| 2026-08-04 | TWD 18,45 | %0,00 | TWD 18,35 | TWD 18,50 | TWD 18,25 | 57,06K |
| 2026-08-03 | TWD 18,45 | -%0,81 | TWD 18,45 | TWD 18,45 | TWD 18,35 | 45,11K |
| 2026-07-31 | TWD 18,60 | +%1,36 | TWD 18,50 | TWD 19,10 | TWD 18,35 | 57,11K |
| 2026-07-30 | TWD 18,35 | -%1,87 | TWD 18,65 | TWD 18,65 | TWD 18,35 | 49,00K |
| 2026-07-29 | TWD 18,70 | -%2,09 | TWD 19,30 | TWD 19,30 | TWD 18,35 | 126,10K |
| 2026-07-28 | TWD 19,10 | -%1,29 | TWD 19,35 | TWD 19,50 | TWD 19,05 | 77,27K |
| 2026-07-27 | TWD 19,35 | +%0,52 | TWD 19,30 | TWD 19,40 | TWD 19,15 | 31,00K |
| 2026-07-24 | TWD 19,25 | -%1,53 | TWD 19,40 | TWD 19,40 | TWD 19,25 | 26,00K |
| 2026-07-23 | TWD 19,55 | +%0,77 | TWD 19,40 | TWD 19,55 | TWD 19,30 | 24,36K |
| 2026-07-22 | TWD 19,40 | -%0,26 | TWD 19,35 | TWD 19,45 | TWD 19,35 | 49,05K |
| 2026-07-21 | TWD 19,45 | -%0,26 | TWD 19,50 | TWD 19,55 | TWD 19,35 | 38,00K |
| 2026-07-20 | TWD 19,50 | +%0,78 | TWD 19,60 | TWD 19,60 | TWD 19,20 | 116,71K |
| 2026-07-17 | TWD 19,35 | -%2,03 | TWD 19,75 | TWD 19,75 | TWD 19,30 | 95,00K |
| 2026-07-16 | TWD 19,75 | -%0,50 | TWD 19,85 | TWD 19,85 | TWD 19,40 | 55,00K |
| 2026-07-15 | TWD 19,85 | +%1,53 | TWD 19,85 | TWD 19,90 | TWD 19,65 | 43,35K |
| 2026-07-14 | TWD 19,55 | -%1,51 | TWD 20,00 | TWD 20,00 | TWD 19,35 | 122,06K |
| 2026-07-13 | TWD 19,85 | -%1,00 | TWD 19,95 | TWD 20,05 | TWD 19,65 | 35,00K |
| 2026-07-10 | TWD 20,05 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 20,05 | 0 |
| 2026-07-09 | TWD 20,05 | -%0,25 | TWD 20,10 | TWD 20,10 | TWD 20,00 | 33,60K |
| 2026-07-08 | TWD 20,10 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 20,00 | 57,00K |
| 2026-07-07 | TWD 20,10 | -%2,43 | TWD 20,60 | TWD 20,60 | TWD 20,00 | 58,06K |
| 2026-07-06 | TWD 20,60 | +%0,49 | TWD 20,45 | TWD 20,75 | TWD 20,45 | 91,00K |
| 2026-07-03 | TWD 20,50 | +%1,74 | TWD 20,15 | TWD 20,50 | TWD 20,10 | 76,06K |
| 2026-07-02 | TWD 20,15 | +%0,75 | TWD 20,00 | TWD 20,20 | TWD 19,95 | 50,00K |
| 2026-07-01 | TWD 20,00 | -%0,50 | TWD 20,20 | TWD 20,20 | TWD 20,00 | 44,00K |
| 2026-06-30 | TWD 20,10 | +%0,50 | TWD 20,00 | TWD 20,15 | TWD 20,00 | 38,10K |
| 2026-06-29 | TWD 20,00 | %0,00 | TWD 20,00 | TWD 20,30 | TWD 19,95 | 54,00K |
| 2026-06-26 | TWD 20,00 | -%1,72 | TWD 20,40 | TWD 20,40 | TWD 19,90 | 105,00K |
| 2026-06-25 | TWD 20,35 | -%0,97 | TWD 20,60 | TWD 20,60 | TWD 20,35 | 91,24K |
| 2026-06-24 | TWD 20,55 | -%0,96 | TWD 20,20 | TWD 20,80 | TWD 20,20 | 86,00K |
| 2026-06-23 | TWD 20,75 | +%0,97 | TWD 21,50 | TWD 21,50 | TWD 20,50 | 121,06K |
| 2026-06-22 | TWD 20,55 | -%0,48 | TWD 20,60 | TWD 20,65 | TWD 20,50 | 96,00K |
| 2026-06-18 | TWD 20,65 | -%0,24 | TWD 20,65 | TWD 20,90 | TWD 20,65 | 69,00K |
| 2026-06-17 | TWD 20,70 | +%0,49 | TWD 20,60 | TWD 20,80 | TWD 20,45 | 49,79K |
| 2026-06-16 | TWD 20,60 | +%0,49 | TWD 20,50 | TWD 20,80 | TWD 20,50 | 51,65K |
| 2026-06-15 | TWD 20,50 | +%0,24 | TWD 20,40 | TWD 20,65 | TWD 20,35 | 85,01K |
| 2026-06-12 | TWD 20,45 | +%0,74 | TWD 20,30 | TWD 20,65 | TWD 20,30 | 58,95K |
| 2026-06-11 | TWD 20,30 | -%1,69 | TWD 20,35 | TWD 20,80 | TWD 20,25 | 93,30K |
| 2026-06-10 | TWD 20,65 | +%0,24 | TWD 20,50 | TWD 21,05 | TWD 20,40 | 173,08K |
| 2026-06-09 | TWD 20,60 | -%0,72 | TWD 20,55 | TWD 20,90 | TWD 20,45 | 182,20K |
| 2026-06-08 | TWD 20,75 | -%4,16 | TWD 20,70 | TWD 20,75 | TWD 20,00 | 80,00K |
| 2026-06-05 | TWD 21,65 | -%3,78 | TWD 22,50 | TWD 22,50 | TWD 21,50 | 145,00K |
| 2026-06-04 | TWD 22,50 | -%0,22 | TWD 22,15 | TWD 22,95 | TWD 21,70 | 512,41K |
| 2026-06-03 | TWD 22,55 | +%10,00 | TWD 20,50 | TWD 22,55 | TWD 20,50 | 243,20K |
| 2026-06-02 | TWD 20,50 | +%0,49 | TWD 20,40 | TWD 20,70 | TWD 20,30 | 141,43K |
| 2026-06-01 | TWD 20,40 | +%2,00 | TWD 20,00 | TWD 20,50 | TWD 19,90 | 133,20K |
| 2026-05-29 | TWD 20,00 | +%1,78 | TWD 19,60 | TWD 20,50 | TWD 19,60 | 162,00K |
| 2026-05-28 | TWD 19,65 | +%0,51 | TWD 19,50 | TWD 20,45 | TWD 19,50 | 136,00K |
| 2026-05-27 | TWD 19,55 | -%0,51 | TWD 19,65 | TWD 19,70 | TWD 19,50 | 144,00K |