Daxin Materials Corporation 5234
TWSE · Tayvan · Proses Endüstrileri
TWD 312,00+9,50 (+%3,14)
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 312,00 | +%3,14 | TWD 305,00 | TWD 322,00 | TWD 302,50 | 741,27K |
| 2026-10-01 | TWD 302,50 | -%1,94 | TWD 311,00 | TWD 311,50 | TWD 302,00 | 430,15K |
| 2026-09-30 | TWD 308,50 | -%4,19 | TWD 329,00 | TWD 329,00 | TWD 308,50 | 1,26M |
| 2026-09-29 | TWD 322,00 | +%9,90 | TWD 294,50 | TWD 322,00 | TWD 294,00 | 604,36K |
| 2026-09-24 | TWD 293,00 | -%0,85 | TWD 294,00 | TWD 294,50 | TWD 291,00 | 97,16K |
| 2026-09-23 | TWD 295,50 | -%0,34 | TWD 297,00 | TWD 300,00 | TWD 295,00 | 166,15K |
| 2026-09-22 | TWD 296,50 | +%1,37 | TWD 298,00 | TWD 299,00 | TWD 294,50 | 202,05K |
| 2026-09-21 | TWD 292,50 | -%1,18 | TWD 302,00 | TWD 302,00 | TWD 292,50 | 143,24K |
| 2026-09-18 | TWD 296,00 | +%0,68 | TWD 307,00 | TWD 307,00 | TWD 291,50 | 178,21K |
| 2026-09-17 | TWD 294,00 | +%4,07 | TWD 286,50 | TWD 296,00 | TWD 286,00 | 183,26K |
| 2026-09-16 | TWD 282,50 | %0,00 | TWD 283,00 | TWD 285,50 | TWD 281,00 | 114,85K |
| 2026-09-15 | TWD 282,50 | %0,00 | TWD 285,00 | TWD 286,00 | TWD 281,00 | 139,16K |
| 2026-09-14 | TWD 282,50 | -%1,57 | TWD 283,00 | TWD 287,00 | TWD 280,50 | 101,56K |
| 2026-09-11 | TWD 287,00 | -%1,03 | TWD 288,00 | TWD 288,00 | TWD 278,00 | 291,16K |
| 2026-09-10 | TWD 290,00 | -%2,19 | TWD 296,50 | TWD 296,50 | TWD 289,00 | 273,33K |
| 2026-09-09 | TWD 296,50 | +%0,17 | TWD 296,00 | TWD 297,50 | TWD 292,00 | 125,04K |
| 2026-09-08 | TWD 296,00 | -%1,99 | TWD 302,00 | TWD 302,00 | TWD 296,00 | 167,00K |
| 2026-09-07 | TWD 302,00 | +%3,07 | TWD 301,00 | TWD 303,00 | TWD 296,50 | 209,07K |
| 2026-09-04 | TWD 293,00 | +%1,21 | TWD 292,00 | TWD 295,00 | TWD 288,50 | 217,23K |
| 2026-09-03 | TWD 289,50 | -%2,53 | TWD 300,50 | TWD 307,50 | TWD 289,00 | 302,19K |
| 2026-09-02 | TWD 297,00 | -%1,33 | TWD 299,00 | TWD 302,50 | TWD 297,00 | 197,31K |
| 2026-09-01 | TWD 301,00 | +%1,86 | TWD 294,50 | TWD 305,00 | TWD 294,50 | 205,21K |
| 2026-08-31 | TWD 295,50 | -%2,64 | TWD 303,50 | TWD 303,50 | TWD 292,50 | 288,10K |
| 2026-08-28 | TWD 303,50 | +%0,50 | TWD 305,50 | TWD 308,00 | TWD 301,00 | 356,20K |
| 2026-08-27 | TWD 302,00 | +%0,67 | TWD 303,00 | TWD 306,00 | TWD 300,50 | 212,24K |
| 2026-08-26 | TWD 300,00 | +%0,33 | TWD 299,00 | TWD 302,00 | TWD 298,00 | 216,10K |
| 2026-08-25 | TWD 299,00 | -%0,33 | TWD 300,00 | TWD 301,00 | TWD 295,00 | 109,20K |
| 2026-08-24 | TWD 300,00 | -%0,83 | TWD 304,00 | TWD 307,00 | TWD 299,50 | 160,08K |
| 2026-08-21 | TWD 302,50 | +%1,17 | TWD 302,50 | TWD 304,00 | TWD 297,00 | 134,54K |
| 2026-08-20 | TWD 299,00 | +%1,53 | TWD 299,50 | TWD 303,00 | TWD 294,50 | 227,01K |
| 2026-08-19 | TWD 294,50 | -%2,81 | TWD 301,00 | TWD 305,50 | TWD 294,50 | 358,33K |
| 2026-08-18 | TWD 303,00 | -%5,02 | TWD 323,50 | TWD 323,50 | TWD 303,00 | 436,40K |
| 2026-08-17 | TWD 319,00 | -%2,30 | TWD 325,00 | TWD 326,00 | TWD 319,00 | 157,19K |
| 2026-08-14 | TWD 326,50 | -%2,68 | TWD 337,00 | TWD 339,00 | TWD 325,50 | 199,46K |
| 2026-08-13 | TWD 335,50 | -%0,59 | TWD 342,00 | TWD 347,00 | TWD 335,00 | 200,15K |
| 2026-08-12 | TWD 337,50 | +%0,75 | TWD 335,00 | TWD 339,50 | TWD 335,00 | 82,26K |
| 2026-08-11 | TWD 335,00 | +%0,60 | TWD 333,00 | TWD 338,00 | TWD 331,50 | 104,30K |
| 2026-08-10 | TWD 333,00 | +%2,15 | TWD 330,00 | TWD 338,00 | TWD 330,00 | 112,04K |
| 2026-08-07 | TWD 326,00 | -%2,83 | TWD 336,00 | TWD 338,00 | TWD 325,00 | 140,06K |
| 2026-08-06 | TWD 335,50 | +%0,15 | TWD 323,00 | TWD 339,50 | TWD 323,00 | 252,00K |
| 2026-08-05 | TWD 335,00 | +%4,52 | TWD 331,00 | TWD 338,00 | TWD 329,50 | 207,21K |
| 2026-08-04 | TWD 320,50 | -%1,38 | TWD 319,50 | TWD 329,00 | TWD 318,50 | 197,23K |
| 2026-08-03 | TWD 325,00 | +%4,33 | TWD 311,00 | TWD 330,00 | TWD 301,50 | 282,01K |
| 2026-07-31 | TWD 311,50 | +%6,13 | TWD 312,00 | TWD 320,00 | TWD 308,00 | 317,52K |
| 2026-07-30 | TWD 293,50 | -%1,68 | TWD 300,00 | TWD 302,00 | TWD 289,50 | 302,10K |
| 2026-07-29 | TWD 298,50 | -%2,29 | TWD 309,00 | TWD 314,00 | TWD 283,50 | 752,02K |
| 2026-07-28 | TWD 305,50 | -%7,28 | TWD 322,00 | TWD 322,50 | TWD 305,50 | 438,23K |
| 2026-07-27 | TWD 329,50 | %0,00 | TWD 335,00 | TWD 335,00 | TWD 319,50 | 327,00K |
| 2026-07-24 | TWD 329,50 | -%3,23 | TWD 336,00 | TWD 338,00 | TWD 329,50 | 257,38K |
| 2026-07-23 | TWD 340,50 | +%0,44 | TWD 346,00 | TWD 346,00 | TWD 337,00 | 203,06K |
| 2026-07-22 | TWD 339,00 | -%1,02 | TWD 350,00 | TWD 351,50 | TWD 339,00 | 276,25K |
| 2026-07-21 | TWD 342,50 | +%2,85 | TWD 335,50 | TWD 347,00 | TWD 333,00 | 212,08K |
| 2026-07-20 | TWD 333,00 | -%3,20 | TWD 348,00 | TWD 352,00 | TWD 329,00 | 336,52K |
| 2026-07-17 | TWD 344,00 | -%5,49 | TWD 350,00 | TWD 358,00 | TWD 343,50 | 454,55K |
| 2026-07-16 | TWD 364,00 | -%3,19 | TWD 379,00 | TWD 379,00 | TWD 364,00 | 314,70K |
| 2026-07-15 | TWD 376,00 | +%3,16 | TWD 374,00 | TWD 381,50 | TWD 368,50 | 324,45K |
| 2026-07-14 | TWD 364,50 | -%1,35 | TWD 372,50 | TWD 372,50 | TWD 347,50 | 581,44K |
| 2026-07-13 | TWD 369,50 | -%2,89 | TWD 389,50 | TWD 392,50 | TWD 366,50 | 514,10K |
| 2026-07-10 | TWD 380,50 | %0,00 | TWD 380,50 | TWD 380,50 | TWD 380,50 | 0 |
| 2026-07-09 | TWD 380,50 | +%0,13 | TWD 380,50 | TWD 386,50 | TWD 380,50 | 248,11K |
| 2026-07-08 | TWD 380,00 | +%0,13 | TWD 382,50 | TWD 396,00 | TWD 376,00 | 434,57K |
| 2026-07-07 | TWD 379,50 | -%7,66 | TWD 416,00 | TWD 416,50 | TWD 379,50 | 665,58K |
| 2026-07-06 | TWD 411,00 | +%2,24 | TWD 417,00 | TWD 429,50 | TWD 410,50 | 683,67K |
| 2026-07-03 | TWD 402,00 | +%1,13 | TWD 393,00 | TWD 408,00 | TWD 393,00 | 356,25K |
| 2026-07-02 | TWD 397,50 | -%0,13 | TWD 393,00 | TWD 402,00 | TWD 389,00 | 235,15K |
| 2026-07-01 | TWD 398,00 | +%1,92 | TWD 392,50 | TWD 399,50 | TWD 390,00 | 342,23K |
| 2026-06-30 | TWD 390,50 | -%0,13 | TWD 398,50 | TWD 401,50 | TWD 388,00 | 421,27K |
| 2026-06-29 | TWD 391,00 | +%3,58 | TWD 386,00 | TWD 399,00 | TWD 378,50 | 370,33K |
| 2026-06-26 | TWD 377,50 | -%1,69 | TWD 383,00 | TWD 398,50 | TWD 376,00 | 529,52K |
| 2026-06-25 | TWD 384,00 | -%1,41 | TWD 385,50 | TWD 392,50 | TWD 383,50 | 284,13K |
| 2026-06-24 | TWD 389,50 | +%1,17 | TWD 384,00 | TWD 391,50 | TWD 379,00 | 412,76K |
| 2026-06-23 | TWD 385,00 | -%3,75 | TWD 403,00 | TWD 403,00 | TWD 385,00 | 375,08K |
| 2026-06-22 | TWD 400,00 | +%1,01 | TWD 400,00 | TWD 405,50 | TWD 396,00 | 345,31K |
| 2026-06-18 | TWD 396,00 | +%3,53 | TWD 385,50 | TWD 401,50 | TWD 385,00 | 562,13K |
| 2026-06-17 | TWD 382,50 | -%1,54 | TWD 389,00 | TWD 389,00 | TWD 378,50 | 284,61K |
| 2026-06-16 | TWD 388,50 | -%0,13 | TWD 393,50 | TWD 395,00 | TWD 388,50 | 211,16K |
| 2026-06-15 | TWD 389,00 | -%0,38 | TWD 396,00 | TWD 398,00 | TWD 386,00 | 453,24K |
| 2026-06-12 | TWD 390,50 | +%2,49 | TWD 392,00 | TWD 393,00 | TWD 387,00 | 227,15K |
| 2026-06-11 | TWD 381,00 | -%0,78 | TWD 383,50 | TWD 388,50 | TWD 368,50 | 428,05K |
| 2026-06-10 | TWD 384,00 | -%1,92 | TWD 388,50 | TWD 407,00 | TWD 383,50 | 578,33K |
| 2026-06-09 | TWD 391,50 | +%0,64 | TWD 391,00 | TWD 404,00 | TWD 383,00 | 568,03K |
| 2026-06-08 | TWD 389,00 | -%3,59 | TWD 365,00 | TWD 392,00 | TWD 365,00 | 732,60K |
| 2026-06-05 | TWD 403,50 | +%3,20 | TWD 392,00 | TWD 405,50 | TWD 378,50 | 797,44K |
| 2026-06-04 | TWD 391,00 | -%2,01 | TWD 399,00 | TWD 401,00 | TWD 390,00 | 531,61K |
| 2026-06-03 | TWD 399,00 | -%0,99 | TWD 409,50 | TWD 411,00 | TWD 398,50 | 558,35K |
| 2026-06-02 | TWD 403,00 | -%2,30 | TWD 412,50 | TWD 412,50 | TWD 396,50 | 751,70K |
| 2026-06-01 | TWD 412,50 | +%0,86 | TWD 411,00 | TWD 415,00 | TWD 406,00 | 391,22K |
| 2026-05-29 | TWD 409,00 | -%0,61 | TWD 415,00 | TWD 418,00 | TWD 406,00 | 631,13K |
| 2026-05-28 | TWD 411,50 | -%3,40 | TWD 426,00 | TWD 434,50 | TWD 406,50 | 804,53K |
| 2026-05-27 | TWD 426,00 | -%2,96 | TWD 445,00 | TWD 449,00 | TWD 423,00 | 724,22K |