Horng Tong Enterprise Co., Ltd. 5271
TPEX · Tayvan · Elektronik Teknoloji
TWD 11,20-0,70 (-%5,88)
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 11,05 | -%7,14 | TWD 12,05 | TWD 12,05 | TWD 10,90 | 460,97K |
| 2026-10-01 | TWD 11,90 | -%1,24 | TWD 12,20 | TWD 12,30 | TWD 11,75 | 231,19K |
| 2026-09-30 | TWD 12,05 | -%4,37 | TWD 13,00 | TWD 13,00 | TWD 11,55 | 457,36K |
| 2026-09-29 | TWD 12,60 | -%3,82 | TWD 13,30 | TWD 13,45 | TWD 12,35 | 132,65K |
| 2026-09-24 | TWD 13,10 | -%6,43 | TWD 14,15 | TWD 14,15 | TWD 13,00 | 246,38K |
| 2026-09-23 | TWD 14,00 | -%5,41 | TWD 15,00 | TWD 15,05 | TWD 13,95 | 384,55K |
| 2026-09-22 | TWD 14,80 | +%17,46 | TWD 12,85 | TWD 15,05 | TWD 12,60 | 747,07K |
| 2026-09-21 | TWD 12,60 | -%12,06 | TWD 14,50 | TWD 15,00 | TWD 10,45 | 702,30K |
| 2026-09-18 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-17 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-16 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-15 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-14 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-11 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-10 | TWD 14,33 | %0,00 | TWD 14,33 | TWD 14,33 | TWD 14,33 | 0 |
| 2026-09-09 | TWD 14,33 | +%2,67 | TWD 13,58 | TWD 14,85 | TWD 13,58 | 200,79K |
| 2026-09-08 | TWD 13,96 | -%3,81 | TWD 14,63 | TWD 14,72 | TWD 13,45 | 421,05K |
| 2026-09-07 | TWD 14,51 | +%3,18 | TWD 13,99 | TWD 15,30 | TWD 13,58 | 402,50K |
| 2026-09-04 | TWD 14,06 | -%0,32 | TWD 14,55 | TWD 14,60 | TWD 13,99 | 147,76K |
| 2026-09-03 | TWD 14,10 | -%0,63 | TWD 14,49 | TWD 14,55 | TWD 14,00 | 261,42K |
| 2026-09-02 | TWD 14,19 | -%4,33 | TWD 14,51 | TWD 14,91 | TWD 14,04 | 376,55K |
| 2026-09-01 | TWD 14,84 | +%0,20 | TWD 14,60 | TWD 15,67 | TWD 14,42 | 253,05K |
| 2026-08-31 | TWD 14,81 | -%0,70 | TWD 14,82 | TWD 15,22 | TWD 14,66 | 166,83K |
| 2026-08-28 | TWD 14,91 | -%0,10 | TWD 15,07 | TWD 15,00 | TWD 14,64 | 315,79K |
| 2026-08-27 | TWD 14,93 | -%0,50 | TWD 15,07 | TWD 15,07 | TWD 14,78 | 165,11K |
| 2026-08-26 | TWD 15,00 | +%0,50 | TWD 15,52 | TWD 15,52 | TWD 14,87 | 141,46K |
| 2026-08-25 | TWD 14,93 | +%0,40 | TWD 15,00 | TWD 15,00 | TWD 14,85 | 80,34K |
| 2026-08-24 | TWD 14,87 | -%0,40 | TWD 14,88 | TWD 15,00 | TWD 14,85 | 74,54K |
| 2026-08-21 | TWD 14,93 | -%1,96 | TWD 15,52 | TWD 15,52 | TWD 14,78 | 132,76K |
| 2026-08-20 | TWD 15,22 | +%0,99 | TWD 15,15 | TWD 15,45 | TWD 14,88 | 89,64K |
| 2026-08-19 | TWD 15,07 | -%1,46 | TWD 14,93 | TWD 15,37 | TWD 14,73 | 64,39K |
| 2026-08-18 | TWD 15,30 | -%0,97 | TWD 15,52 | TWD 15,67 | TWD 14,88 | 118,45K |
| 2026-08-17 | TWD 15,45 | +%2,99 | TWD 15,67 | TWD 15,67 | TWD 14,73 | 256,68K |
| 2026-08-14 | TWD 15,00 | -%6,51 | TWD 15,90 | TWD 16,42 | TWD 14,85 | 305,90K |
| 2026-08-13 | TWD 16,04 | -%2,71 | TWD 16,87 | TWD 16,87 | TWD 15,97 | 181,50K |
| 2026-08-12 | TWD 16,49 | %0,00 | TWD 16,04 | TWD 16,57 | TWD 15,90 | 77,02K |
| 2026-08-11 | TWD 16,49 | %0,00 | TWD 16,49 | TWD 16,72 | TWD 15,75 | 130,43K |
| 2026-08-10 | TWD 16,49 | -%1,34 | TWD 16,79 | TWD 17,16 | TWD 15,97 | 196,32K |
| 2026-08-07 | TWD 16,72 | -%2,61 | TWD 16,72 | TWD 17,46 | TWD 16,64 | 128,33K |
| 2026-08-06 | TWD 17,16 | -%2,13 | TWD 17,91 | TWD 17,91 | TWD 16,49 | 130,14K |
| 2026-08-05 | TWD 17,54 | -%4,86 | TWD 18,36 | TWD 19,25 | TWD 17,54 | 301,27K |
| 2026-08-04 | TWD 18,43 | +%8,81 | TWD 17,16 | TWD 18,73 | TWD 16,72 | 259,34K |
| 2026-08-03 | TWD 16,94 | -%5,02 | TWD 17,16 | TWD 17,76 | TWD 16,34 | 198,04K |
| 2026-07-31 | TWD 17,84 | +%18,91 | TWD 15,22 | TWD 21,79 | TWD 15,22 | 306,63K |
| 2026-07-30 | TWD 15,00 | -%6,07 | TWD 16,12 | TWD 16,12 | TWD 14,34 | 192,02K |
| 2026-07-29 | TWD 15,97 | +%4,90 | TWD 14,93 | TWD 15,97 | TWD 13,91 | 433,72K |
| 2026-07-28 | TWD 15,22 | -%7,27 | TWD 16,42 | TWD 16,42 | TWD 15,07 | 244,25K |
| 2026-07-27 | TWD 16,42 | -%2,22 | TWD 17,09 | TWD 17,24 | TWD 15,67 | 691,16K |
| 2026-07-24 | TWD 16,79 | +%0,45 | TWD 16,72 | TWD 17,39 | TWD 16,19 | 164,52K |
| 2026-07-23 | TWD 16,72 | -%5,49 | TWD 17,16 | TWD 17,91 | TWD 16,49 | 335,78K |
| 2026-07-22 | TWD 17,69 | +%3,95 | TWD 17,16 | TWD 18,36 | TWD 16,42 | 442,20K |
| 2026-07-21 | TWD 17,01 | +%0,88 | TWD 16,87 | TWD 17,39 | TWD 16,72 | 271,46K |
| 2026-07-20 | TWD 16,87 | -%7,38 | TWD 17,84 | TWD 17,99 | TWD 16,27 | 238,28K |
| 2026-07-17 | TWD 18,21 | -%3,94 | TWD 18,81 | TWD 18,96 | TWD 17,91 | 294,20K |
| 2026-07-16 | TWD 18,96 | -%4,87 | TWD 20,30 | TWD 20,30 | TWD 18,81 | 214,34K |
| 2026-07-15 | TWD 19,93 | +%2,69 | TWD 20,15 | TWD 20,37 | TWD 19,48 | 141,51K |
| 2026-07-14 | TWD 19,40 | -%6,14 | TWD 20,15 | TWD 20,22 | TWD 18,28 | 576,26K |
| 2026-07-13 | TWD 20,67 | -%2,46 | TWD 21,27 | TWD 21,64 | TWD 20,30 | 240,69K |
| 2026-07-10 | TWD 21,19 | %0,00 | TWD 21,19 | TWD 21,19 | TWD 21,19 | 0 |
| 2026-07-09 | TWD 21,19 | -%0,70 | TWD 21,49 | TWD 21,49 | TWD 20,97 | 300,31K |
| 2026-07-08 | TWD 21,34 | -%2,05 | TWD 21,79 | TWD 22,61 | TWD 20,82 | 308,07K |
| 2026-07-07 | TWD 21,79 | -%2,99 | TWD 22,61 | TWD 22,61 | TWD 21,19 | 402,82K |
| 2026-07-06 | TWD 22,46 | -%2,59 | TWD 23,06 | TWD 23,36 | TWD 22,16 | 228,35K |
| 2026-07-03 | TWD 23,06 | +%0,65 | TWD 22,91 | TWD 23,28 | TWD 22,39 | 133,05K |
| 2026-07-02 | TWD 22,91 | -%0,32 | TWD 22,99 | TWD 23,36 | TWD 22,31 | 381,96K |
| 2026-07-01 | TWD 22,99 | +%0,33 | TWD 23,51 | TWD 23,58 | TWD 22,46 | 261,35K |
| 2026-06-30 | TWD 22,91 | +%0,99 | TWD 23,36 | TWD 23,43 | TWD 22,31 | 260,90K |
| 2026-06-29 | TWD 22,69 | -%0,33 | TWD 22,76 | TWD 24,63 | TWD 21,87 | 431,17K |
| 2026-06-26 | TWD 22,76 | -%6,73 | TWD 24,93 | TWD 25,00 | TWD 22,31 | 554,00K |
| 2026-06-25 | TWD 24,40 | -%5,49 | TWD 26,34 | TWD 26,49 | TWD 23,96 | 481,05K |
| 2026-06-24 | TWD 25,82 | -%1,98 | TWD 26,72 | TWD 28,66 | TWD 25,30 | 416,62K |
| 2026-06-23 | TWD 26,34 | -%2,49 | TWD 27,01 | TWD 28,96 | TWD 25,22 | 1,64M |
| 2026-06-22 | TWD 27,01 | +%10,03 | TWD 24,55 | TWD 27,54 | TWD 23,66 | 1,71M |
| 2026-06-18 | TWD 24,55 | +%8,22 | TWD 22,39 | TWD 25,45 | TWD 21,42 | 1,53M |
| 2026-06-17 | TWD 22,69 | +%8,57 | TWD 20,90 | TWD 23,88 | TWD 19,40 | 1,19M |
| 2026-06-16 | TWD 20,90 | -%4,76 | TWD 22,39 | TWD 22,46 | TWD 20,82 | 790,37K |
| 2026-06-15 | TWD 21,94 | -%5,16 | TWD 23,36 | TWD 23,36 | TWD 21,57 | 838,66K |
| 2026-06-12 | TWD 23,13 | +%0,65 | TWD 23,06 | TWD 23,58 | TWD 22,31 | 288,51K |
| 2026-06-11 | TWD 22,99 | -%7,23 | TWD 24,70 | TWD 24,78 | TWD 22,16 | 541,10K |
| 2026-06-10 | TWD 24,78 | -%5,14 | TWD 26,42 | TWD 26,42 | TWD 23,81 | 534,20K |
| 2026-06-09 | TWD 26,12 | +%12,18 | TWD 24,18 | TWD 26,94 | TWD 24,03 | 575,59K |
| 2026-06-08 | TWD 23,28 | -%7,69 | TWD 24,18 | TWD 24,18 | TWD 21,12 | 733,78K |
| 2026-06-05 | TWD 25,22 | -%3,70 | TWD 26,57 | TWD 26,64 | TWD 24,10 | 439,49K |
| 2026-06-04 | TWD 26,19 | -%7,39 | TWD 28,36 | TWD 28,36 | TWD 25,37 | 626,90K |
| 2026-06-03 | TWD 28,28 | +%12,80 | TWD 25,22 | TWD 28,73 | TWD 24,93 | 731,72K |
| 2026-06-02 | TWD 25,07 | -%0,30 | TWD 25,52 | TWD 25,52 | TWD 24,63 | 610,89K |
| 2026-06-01 | TWD 25,15 | -%6,13 | TWD 26,87 | TWD 26,87 | TWD 24,55 | 1,56M |
| 2026-05-29 | TWD 26,79 | -%0,55 | TWD 26,87 | TWD 27,24 | TWD 26,42 | 618,05K |
| 2026-05-28 | TWD 26,94 | -%3,73 | TWD 27,91 | TWD 28,81 | TWD 26,72 | 828,55K |
| 2026-05-27 | TWD 27,99 | -%3,85 | TWD 29,85 | TWD 29,85 | TWD 27,69 | 1,22M |