Baotek Industrial Materials Ltd. 5340
TPEX · Tayvan · Proses Endüstrileri
TWD 83,20+2,80 (+%3,48)
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 83,20 | +%3,48 | TWD 81,00 | TWD 83,70 | TWD 80,60 | 1,42M |
| 2026-10-01 | TWD 80,40 | -%0,74 | TWD 81,50 | TWD 81,50 | TWD 80,30 | 769,20K |
| 2026-09-30 | TWD 81,00 | +%0,62 | TWD 81,00 | TWD 81,70 | TWD 80,60 | 944,06K |
| 2026-09-29 | TWD 80,50 | -%0,98 | TWD 81,30 | TWD 81,70 | TWD 80,50 | 698,01K |
| 2026-09-24 | TWD 81,30 | -%0,85 | TWD 81,00 | TWD 82,00 | TWD 81,00 | 740,38K |
| 2026-09-23 | TWD 82,00 | -%1,44 | TWD 84,10 | TWD 84,10 | TWD 81,80 | 1,30M |
| 2026-09-22 | TWD 83,20 | +%1,46 | TWD 82,20 | TWD 85,90 | TWD 81,80 | 4,32M |
| 2026-09-21 | TWD 82,00 | -%1,32 | TWD 83,50 | TWD 83,80 | TWD 82,00 | 1,59M |
| 2026-09-18 | TWD 83,10 | +%1,96 | TWD 82,70 | TWD 86,20 | TWD 82,60 | 3,63M |
| 2026-09-17 | TWD 81,50 | -%2,98 | TWD 84,80 | TWD 85,20 | TWD 81,50 | 2,34M |
| 2026-09-16 | TWD 84,00 | +%2,69 | TWD 81,40 | TWD 84,90 | TWD 81,40 | 3,31M |
| 2026-09-15 | TWD 81,80 | -%2,97 | TWD 83,90 | TWD 85,50 | TWD 81,70 | 2,67M |
| 2026-09-14 | TWD 84,30 | -%1,86 | TWD 86,00 | TWD 87,00 | TWD 84,10 | 5,66M |
| 2026-09-11 | TWD 85,90 | +%0,23 | TWD 84,10 | TWD 88,40 | TWD 83,30 | 6,46M |
| 2026-09-10 | TWD 85,70 | +%1,06 | TWD 86,10 | TWD 86,50 | TWD 83,40 | 5,25M |
| 2026-09-09 | TWD 84,80 | +%2,79 | TWD 84,00 | TWD 88,80 | TWD 83,50 | 9,08M |
| 2026-09-08 | TWD 82,50 | +%1,60 | TWD 82,10 | TWD 84,20 | TWD 79,80 | 3,31M |
| 2026-09-07 | TWD 81,20 | +%2,53 | TWD 79,80 | TWD 82,70 | TWD 79,80 | 1,58M |
| 2026-09-04 | TWD 79,20 | +%0,13 | TWD 80,30 | TWD 81,30 | TWD 76,80 | 1,63M |
| 2026-09-03 | TWD 79,10 | -%3,65 | TWD 82,10 | TWD 86,30 | TWD 78,60 | 3,32M |
| 2026-09-02 | TWD 82,10 | -%2,61 | TWD 83,80 | TWD 86,40 | TWD 82,10 | 3,52M |
| 2026-09-01 | TWD 84,30 | +%1,44 | TWD 83,20 | TWD 86,00 | TWD 83,20 | 2,54M |
| 2026-08-31 | TWD 83,10 | -%2,00 | TWD 84,00 | TWD 87,80 | TWD 83,00 | 5,86M |
| 2026-08-28 | TWD 84,80 | +%2,91 | TWD 82,50 | TWD 84,90 | TWD 81,30 | 4,63M |
| 2026-08-27 | TWD 82,40 | +%1,98 | TWD 81,50 | TWD 83,50 | TWD 80,50 | 4,59M |
| 2026-08-26 | TWD 80,80 | +%4,94 | TWD 76,00 | TWD 82,20 | TWD 76,00 | 5,02M |
| 2026-08-25 | TWD 77,00 | +%1,32 | TWD 75,90 | TWD 77,70 | TWD 75,30 | 1,51M |
| 2026-08-24 | TWD 76,00 | -%3,31 | TWD 77,50 | TWD 78,70 | TWD 76,00 | 1,57M |
| 2026-08-21 | TWD 78,60 | +%0,51 | TWD 78,80 | TWD 79,90 | TWD 77,30 | 2,39M |
| 2026-08-20 | TWD 78,20 | +%3,17 | TWD 76,80 | TWD 82,00 | TWD 76,80 | 4,12M |
| 2026-08-19 | TWD 75,80 | -%2,07 | TWD 74,90 | TWD 77,70 | TWD 74,50 | 1,26M |
| 2026-08-18 | TWD 77,40 | -%2,64 | TWD 80,00 | TWD 82,50 | TWD 77,20 | 4,86M |
| 2026-08-17 | TWD 79,50 | +%3,38 | TWD 77,00 | TWD 80,10 | TWD 77,00 | 2,42M |
| 2026-08-14 | TWD 76,90 | -%2,16 | TWD 78,40 | TWD 81,70 | TWD 74,60 | 3,91M |
| 2026-08-13 | TWD 78,60 | -%1,26 | TWD 78,50 | TWD 82,50 | TWD 77,30 | 5,08M |
| 2026-08-12 | TWD 79,60 | +%7,57 | TWD 76,10 | TWD 81,40 | TWD 75,40 | 7,35M |
| 2026-08-11 | TWD 74,00 | +%1,37 | TWD 73,90 | TWD 75,50 | TWD 72,50 | 2,84M |
| 2026-08-10 | TWD 73,00 | +%3,84 | TWD 71,50 | TWD 75,50 | TWD 71,40 | 3,89M |
| 2026-08-07 | TWD 70,30 | -%1,54 | TWD 72,00 | TWD 72,40 | TWD 70,00 | 1,52M |
| 2026-08-06 | TWD 71,40 | -%5,68 | TWD 74,10 | TWD 76,60 | TWD 70,60 | 4,73M |
| 2026-08-05 | TWD 75,70 | +%7,22 | TWD 73,00 | TWD 76,20 | TWD 72,20 | 8,04M |
| 2026-08-04 | TWD 70,60 | +%9,97 | TWD 63,40 | TWD 70,60 | TWD 63,40 | 1,66M |
| 2026-08-03 | TWD 64,20 | +%4,90 | TWD 59,90 | TWD 65,00 | TWD 59,70 | 1,07M |
| 2026-07-31 | TWD 61,20 | +%9,29 | TWD 59,90 | TWD 61,20 | TWD 59,30 | 957,27K |
| 2026-07-30 | TWD 56,00 | -%5,56 | TWD 58,40 | TWD 59,90 | TWD 54,20 | 1,39M |
| 2026-07-29 | TWD 59,30 | -%5,12 | TWD 61,60 | TWD 62,90 | TWD 56,80 | 2,30M |
| 2026-07-28 | TWD 62,50 | -%9,29 | TWD 66,80 | TWD 66,80 | TWD 62,30 | 1,07M |
| 2026-07-27 | TWD 68,90 | +%1,17 | TWD 68,50 | TWD 68,90 | TWD 65,50 | 783,10K |
| 2026-07-24 | TWD 68,10 | -%5,68 | TWD 70,60 | TWD 71,20 | TWD 68,10 | 652,57K |
| 2026-07-23 | TWD 72,20 | -%1,77 | TWD 73,50 | TWD 73,50 | TWD 71,00 | 576,53K |
| 2026-07-22 | TWD 73,50 | +%2,65 | TWD 73,20 | TWD 74,50 | TWD 72,30 | 738,21K |
| 2026-07-21 | TWD 71,60 | +%3,17 | TWD 69,90 | TWD 71,90 | TWD 69,90 | 649,71K |
| 2026-07-20 | TWD 69,40 | -%2,25 | TWD 72,90 | TWD 72,90 | TWD 66,20 | 1,49M |
| 2026-07-17 | TWD 71,00 | -%8,62 | TWD 75,80 | TWD 75,80 | TWD 71,00 | 1,51M |
| 2026-07-16 | TWD 77,70 | -%2,39 | TWD 79,80 | TWD 79,80 | TWD 77,10 | 559,82K |
| 2026-07-15 | TWD 79,60 | +%2,84 | TWD 78,30 | TWD 80,40 | TWD 77,60 | 852,93K |
| 2026-07-14 | TWD 77,40 | -%4,33 | TWD 80,50 | TWD 81,10 | TWD 73,80 | 1,58M |
| 2026-07-13 | TWD 80,90 | -%2,29 | TWD 83,40 | TWD 85,60 | TWD 80,30 | 859,10K |
| 2026-07-10 | TWD 82,80 | %0,00 | TWD 82,80 | TWD 82,80 | TWD 82,80 | 0 |
| 2026-07-09 | TWD 82,80 | %0,00 | TWD 84,50 | TWD 84,90 | TWD 82,50 | 710,46K |
| 2026-07-08 | TWD 82,80 | -%1,43 | TWD 84,20 | TWD 85,30 | TWD 81,90 | 925,01K |
| 2026-07-07 | TWD 84,00 | -%5,41 | TWD 89,80 | TWD 90,70 | TWD 83,20 | 1,32M |
| 2026-07-06 | TWD 88,80 | -%1,44 | TWD 91,10 | TWD 91,60 | TWD 88,20 | 838,07K |
| 2026-07-03 | TWD 90,10 | -%0,33 | TWD 89,60 | TWD 90,40 | TWD 88,40 | 884,50K |
| 2026-07-02 | TWD 90,40 | -%0,99 | TWD 89,80 | TWD 90,70 | TWD 88,60 | 768,42K |
| 2026-07-01 | TWD 91,30 | -%4,60 | TWD 97,00 | TWD 98,40 | TWD 91,10 | 2,22M |
| 2026-06-30 | TWD 95,70 | +%6,57 | TWD 92,30 | TWD 97,20 | TWD 90,80 | 3,07M |
| 2026-06-29 | TWD 89,80 | +%3,34 | TWD 88,20 | TWD 91,80 | TWD 87,40 | 1,21M |
| 2026-06-26 | TWD 86,90 | -%9,01 | TWD 95,50 | TWD 95,50 | TWD 86,90 | 1,78M |
| 2026-06-25 | TWD 95,50 | -%2,75 | TWD 99,20 | TWD 100,50 | TWD 95,00 | 1,51M |
| 2026-06-24 | TWD 98,20 | +%2,29 | TWD 94,10 | TWD 99,50 | TWD 94,10 | 2,00M |
| 2026-06-23 | TWD 96,00 | -%3,03 | TWD 102,00 | TWD 102,00 | TWD 94,50 | 5,39M |
| 2026-06-22 | TWD 99,00 | +%10,00 | TWD 92,10 | TWD 99,00 | TWD 92,10 | 2,53M |
| 2026-06-18 | TWD 90,00 | +%2,51 | TWD 88,20 | TWD 92,30 | TWD 88,10 | 1,89M |
| 2026-06-17 | TWD 87,80 | -%0,79 | TWD 88,80 | TWD 88,90 | TWD 87,00 | 1,26M |
| 2026-06-16 | TWD 88,50 | +%0,11 | TWD 89,30 | TWD 93,80 | TWD 88,30 | 1,96M |
| 2026-06-15 | TWD 88,40 | -%1,34 | TWD 91,10 | TWD 91,70 | TWD 87,60 | 2,57M |
| 2026-06-12 | TWD 89,60 | +%4,43 | TWD 89,00 | TWD 91,40 | TWD 88,40 | 1,52M |
| 2026-06-11 | TWD 85,80 | +%0,12 | TWD 85,50 | TWD 87,00 | TWD 80,60 | 2,09M |
| 2026-06-10 | TWD 85,70 | -%6,85 | TWD 91,30 | TWD 92,40 | TWD 85,60 | 2,04M |
| 2026-06-09 | TWD 92,00 | +%0,22 | TWD 94,90 | TWD 94,90 | TWD 91,20 | 1,61M |
| 2026-06-08 | TWD 91,80 | -%3,47 | TWD 85,60 | TWD 92,60 | TWD 85,60 | 2,31M |
| 2026-06-05 | TWD 95,10 | -%4,42 | TWD 99,00 | TWD 99,30 | TWD 94,00 | 2,46M |
| 2026-06-04 | TWD 99,50 | -%1,49 | TWD 101,00 | TWD 101,50 | TWD 99,00 | 1,74M |
| 2026-06-03 | TWD 101,00 | -%0,98 | TWD 102,50 | TWD 103,50 | TWD 100,00 | 2,06M |
| 2026-06-02 | TWD 102,00 | -%2,86 | TWD 105,00 | TWD 107,00 | TWD 100,50 | 2,89M |
| 2026-06-01 | TWD 105,00 | +%3,45 | TWD 102,50 | TWD 107,00 | TWD 101,50 | 4,23M |
| 2026-05-29 | TWD 101,50 | +%1,50 | TWD 102,00 | TWD 105,00 | TWD 100,50 | 3,02M |
| 2026-05-28 | TWD 100,00 | -%2,91 | TWD 103,00 | TWD 105,00 | TWD 99,90 | 3,42M |
| 2026-05-27 | TWD 103,00 | -%4,63 | TWD 110,00 | TWD 110,50 | TWD 102,50 | 2,83M |