Sirtec International Co., Ltd. 5356
TPEX · Tayvan · Proses Endüstrileri
TWD 25,80-0,10 (-%0,39)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 25,75 | -%0,58 | TWD 25,75 | TWD 25,75 | TWD 25,75 | 3,01K |
| 2026-10-01 | TWD 25,90 | +%0,78 | TWD 25,90 | TWD 25,90 | TWD 25,70 | 33,00K |
| 2026-09-30 | TWD 25,70 | +%0,78 | TWD 25,55 | TWD 25,90 | TWD 25,55 | 30,07K |
| 2026-09-29 | TWD 25,50 | -%1,35 | TWD 25,60 | TWD 25,65 | TWD 25,45 | 141,05K |
| 2026-09-24 | TWD 25,85 | %0,00 | TWD 25,85 | TWD 25,85 | TWD 25,70 | 40,60K |
| 2026-09-23 | TWD 25,85 | -%0,77 | TWD 26,00 | TWD 26,15 | TWD 25,80 | 58,03K |
| 2026-09-22 | TWD 26,05 | +%0,39 | TWD 25,95 | TWD 26,05 | TWD 25,90 | 53,05K |
| 2026-09-21 | TWD 25,95 | -%0,19 | TWD 26,00 | TWD 26,00 | TWD 25,85 | 37,22K |
| 2026-09-18 | TWD 26,00 | +%0,78 | TWD 25,80 | TWD 26,00 | TWD 25,80 | 56,45K |
| 2026-09-17 | TWD 25,80 | %0,00 | TWD 25,85 | TWD 25,85 | TWD 25,70 | 44,08K |
| 2026-09-16 | TWD 25,80 | -%0,19 | TWD 25,85 | TWD 25,85 | TWD 25,75 | 48,60K |
| 2026-09-15 | TWD 25,85 | %0,00 | TWD 25,85 | TWD 25,85 | TWD 25,75 | 20,36K |
| 2026-09-14 | TWD 25,85 | -%0,19 | TWD 26,15 | TWD 26,20 | TWD 25,85 | 9,46K |
| 2026-09-11 | TWD 25,90 | -%1,15 | TWD 25,95 | TWD 26,00 | TWD 25,85 | 17,28K |
| 2026-09-10 | TWD 26,20 | +%0,77 | TWD 25,85 | TWD 26,20 | TWD 25,80 | 37,00K |
| 2026-09-09 | TWD 26,00 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 25,85 | 45,60K |
| 2026-09-08 | TWD 26,00 | -%0,19 | TWD 26,10 | TWD 26,15 | TWD 26,00 | 96,27K |
| 2026-09-07 | TWD 26,05 | %0,00 | TWD 26,30 | TWD 26,35 | TWD 25,95 | 67,53K |
| 2026-09-04 | TWD 26,05 | +%0,58 | TWD 25,95 | TWD 26,10 | TWD 25,90 | 19,16K |
| 2026-09-03 | TWD 25,90 | -%0,96 | TWD 26,30 | TWD 26,30 | TWD 25,90 | 46,44K |
| 2026-09-02 | TWD 26,15 | +%0,19 | TWD 25,80 | TWD 26,25 | TWD 25,80 | 15,24K |
| 2026-09-01 | TWD 26,10 | -%0,57 | TWD 26,40 | TWD 26,45 | TWD 25,90 | 56,06K |
| 2026-08-31 | TWD 26,25 | +%0,96 | TWD 26,05 | TWD 26,25 | TWD 25,90 | 33,35K |
| 2026-08-28 | TWD 26,00 | -%0,38 | TWD 26,30 | TWD 26,30 | TWD 25,80 | 50,03K |
| 2026-08-27 | TWD 26,10 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 26,00 | 76,89K |
| 2026-08-26 | TWD 26,10 | +%0,19 | TWD 26,05 | TWD 26,25 | TWD 26,05 | 59,63K |
| 2026-08-25 | TWD 26,05 | +%1,36 | TWD 25,75 | TWD 26,25 | TWD 25,65 | 485,05K |
| 2026-08-24 | TWD 25,70 | -%0,77 | TWD 25,90 | TWD 25,90 | TWD 25,70 | 37,07K |
| 2026-08-21 | TWD 25,90 | -%0,19 | TWD 25,95 | TWD 26,10 | TWD 25,90 | 27,52K |
| 2026-08-20 | TWD 25,95 | %0,00 | TWD 26,05 | TWD 26,05 | TWD 25,85 | 15,00K |
| 2026-08-19 | TWD 25,95 | -%0,19 | TWD 26,05 | TWD 26,05 | TWD 25,65 | 38,04K |
| 2026-08-18 | TWD 26,00 | -%0,19 | TWD 26,60 | TWD 26,60 | TWD 26,00 | 86,05K |
| 2026-08-17 | TWD 26,05 | +%0,58 | TWD 26,40 | TWD 26,40 | TWD 25,95 | 54,40K |
| 2026-08-14 | TWD 25,90 | -%0,38 | TWD 25,75 | TWD 26,10 | TWD 25,75 | 84,42K |
| 2026-08-13 | TWD 26,00 | +%0,97 | TWD 25,75 | TWD 26,05 | TWD 25,75 | 65,07K |
| 2026-08-12 | TWD 25,75 | +%0,39 | TWD 25,90 | TWD 26,10 | TWD 25,70 | 107,46K |
| 2026-08-11 | TWD 25,65 | +%2,60 | TWD 25,85 | TWD 25,85 | TWD 25,30 | 234,00K |
| 2026-08-10 | TWD 25,00 | +%1,83 | TWD 24,70 | TWD 25,10 | TWD 24,65 | 138,00K |
| 2026-08-07 | TWD 24,55 | +%0,61 | TWD 24,45 | TWD 24,65 | TWD 24,45 | 49,29K |
| 2026-08-06 | TWD 24,40 | -%0,20 | TWD 24,55 | TWD 24,70 | TWD 24,35 | 29,60K |
| 2026-08-05 | TWD 24,45 | -%0,41 | TWD 24,70 | TWD 24,85 | TWD 24,40 | 103,02K |
| 2026-08-04 | TWD 24,55 | +%0,61 | TWD 24,30 | TWD 24,70 | TWD 24,20 | 284,18K |
| 2026-08-03 | TWD 24,40 | +%0,62 | TWD 24,35 | TWD 24,45 | TWD 24,35 | 44,00K |
| 2026-07-31 | TWD 24,25 | +%0,41 | TWD 24,30 | TWD 24,40 | TWD 24,25 | 93,47K |
| 2026-07-30 | TWD 24,15 | +%0,21 | TWD 24,50 | TWD 24,65 | TWD 24,15 | 73,39K |
| 2026-07-29 | TWD 24,10 | -%1,03 | TWD 24,45 | TWD 24,45 | TWD 24,00 | 166,00K |
| 2026-07-28 | TWD 24,35 | -%0,61 | TWD 24,50 | TWD 24,95 | TWD 24,30 | 119,06K |
| 2026-07-27 | TWD 24,50 | -%0,41 | TWD 24,70 | TWD 24,70 | TWD 24,45 | 62,80K |
| 2026-07-24 | TWD 24,60 | -%0,61 | TWD 24,75 | TWD 24,90 | TWD 24,55 | 39,00K |
| 2026-07-23 | TWD 24,75 | -%0,40 | TWD 24,85 | TWD 25,05 | TWD 24,65 | 82,60K |
| 2026-07-22 | TWD 24,85 | -%0,20 | TWD 24,95 | TWD 25,10 | TWD 24,85 | 74,62K |
| 2026-07-21 | TWD 24,90 | +%1,01 | TWD 24,75 | TWD 25,05 | TWD 24,75 | 132,05K |
| 2026-07-20 | TWD 24,65 | -%0,80 | TWD 24,85 | TWD 24,85 | TWD 24,40 | 104,00K |
| 2026-07-17 | TWD 24,85 | -%1,39 | TWD 25,15 | TWD 25,20 | TWD 24,80 | 190,00K |
| 2026-07-16 | TWD 25,20 | %0,00 | TWD 25,20 | TWD 25,40 | TWD 25,20 | 67,61K |
| 2026-07-15 | TWD 25,20 | -%0,59 | TWD 25,55 | TWD 25,60 | TWD 25,10 | 69,12K |
| 2026-07-14 | TWD 25,35 | -%1,36 | TWD 25,45 | TWD 25,55 | TWD 25,20 | 136,44K |
| 2026-07-13 | TWD 25,70 | -%0,96 | TWD 26,20 | TWD 26,20 | TWD 25,65 | 102,08K |
| 2026-07-10 | TWD 25,95 | %0,00 | TWD 25,95 | TWD 25,95 | TWD 25,95 | 0 |
| 2026-07-09 | TWD 25,95 | +%1,37 | TWD 25,85 | TWD 27,10 | TWD 25,85 | 241,02K |
| 2026-07-08 | TWD 25,60 | -%8,08 | TWD 25,80 | TWD 25,80 | TWD 25,50 | 162,35K |
| 2026-07-07 | TWD 27,85 | -%0,71 | TWD 28,15 | TWD 28,15 | TWD 27,85 | 400,36K |
| 2026-07-06 | TWD 28,05 | +%0,90 | TWD 27,80 | TWD 28,15 | TWD 27,80 | 302,19K |
| 2026-07-03 | TWD 27,80 | +%0,91 | TWD 27,55 | TWD 28,20 | TWD 27,50 | 159,55K |
| 2026-07-02 | TWD 27,55 | %0,00 | TWD 27,35 | TWD 27,70 | TWD 27,35 | 86,34K |
| 2026-07-01 | TWD 27,55 | -%0,18 | TWD 27,35 | TWD 27,70 | TWD 27,35 | 122,05K |
| 2026-06-30 | TWD 27,60 | +%1,10 | TWD 27,70 | TWD 27,70 | TWD 27,60 | 91,01K |
| 2026-06-29 | TWD 27,30 | +%0,37 | TWD 27,50 | TWD 27,50 | TWD 27,15 | 75,38K |
| 2026-06-26 | TWD 27,20 | -%1,27 | TWD 27,50 | TWD 27,55 | TWD 27,15 | 119,20K |
| 2026-06-25 | TWD 27,55 | +%0,18 | TWD 27,55 | TWD 27,60 | TWD 27,50 | 84,74K |
| 2026-06-24 | TWD 27,50 | %0,00 | TWD 27,50 | TWD 27,85 | TWD 27,50 | 105,25K |
| 2026-06-23 | TWD 27,50 | -%0,90 | TWD 27,75 | TWD 27,75 | TWD 27,45 | 111,45K |
| 2026-06-22 | TWD 27,75 | -%0,89 | TWD 28,15 | TWD 28,15 | TWD 27,75 | 167,56K |
| 2026-06-18 | TWD 28,00 | -%0,18 | TWD 28,05 | TWD 28,35 | TWD 27,90 | 173,05K |
| 2026-06-17 | TWD 28,05 | +%0,36 | TWD 27,95 | TWD 28,05 | TWD 27,80 | 58,53K |
| 2026-06-16 | TWD 27,95 | -%0,89 | TWD 28,20 | TWD 28,20 | TWD 27,90 | 132,33K |
| 2026-06-15 | TWD 28,20 | +%0,71 | TWD 28,20 | TWD 28,35 | TWD 28,00 | 270,00K |
| 2026-06-12 | TWD 28,00 | -%1,06 | TWD 28,65 | TWD 28,65 | TWD 27,95 | 205,27K |
| 2026-06-11 | TWD 28,30 | +%1,62 | TWD 28,35 | TWD 28,40 | TWD 27,75 | 275,02K |
| 2026-06-10 | TWD 27,85 | +%1,27 | TWD 27,50 | TWD 27,85 | TWD 27,50 | 524,27K |
| 2026-06-09 | TWD 27,50 | +%1,48 | TWD 27,25 | TWD 27,55 | TWD 27,25 | 115,05K |
| 2026-06-08 | TWD 27,10 | -%0,91 | TWD 26,40 | TWD 27,15 | TWD 26,35 | 117,05K |
| 2026-06-05 | TWD 27,35 | %0,00 | TWD 27,45 | TWD 27,55 | TWD 27,25 | 115,05K |
| 2026-06-04 | TWD 27,35 | -%0,18 | TWD 27,60 | TWD 27,60 | TWD 27,35 | 174,17K |
| 2026-06-03 | TWD 27,40 | +%1,29 | TWD 27,45 | TWD 27,50 | TWD 27,10 | 101,20K |
| 2026-06-02 | TWD 27,05 | -%1,10 | TWD 27,35 | TWD 27,35 | TWD 27,00 | 212,69K |
| 2026-06-01 | TWD 27,35 | +%2,24 | TWD 27,05 | TWD 27,65 | TWD 26,90 | 168,07K |
| 2026-05-29 | TWD 26,75 | -%0,93 | TWD 27,00 | TWD 27,05 | TWD 26,75 | 138,77K |
| 2026-05-28 | TWD 27,00 | %0,00 | TWD 27,00 | TWD 27,00 | TWD 26,90 | 68,40K |
| 2026-05-27 | TWD 27,00 | -%0,37 | TWD 27,10 | TWD 27,20 | TWD 27,00 | 50,20K |