Inalways Corporation 5398
TPEX · Tayvan · Sağlık Teknolojisi
TWD 13,65-0,15 (-%1,09)
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 13,65 | -%1,09 | TWD 13,70 | TWD 14,10 | TWD 13,65 | 100,00K |
| 2026-10-01 | TWD 13,80 | -%0,36 | TWD 13,85 | TWD 13,85 | TWD 13,70 | 33,00K |
| 2026-09-30 | TWD 13,85 | -%0,36 | TWD 14,05 | TWD 14,10 | TWD 13,65 | 26,00K |
| 2026-09-29 | TWD 13,90 | %0,00 | TWD 13,90 | TWD 13,90 | TWD 13,65 | 38,00K |
| 2026-09-24 | TWD 13,90 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,90 | 8,00K |
| 2026-09-23 | TWD 13,95 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,95 | 3,00K |
| 2026-09-22 | TWD 14,00 | %0,00 | TWD 14,05 | TWD 14,15 | TWD 14,00 | 10,00K |
| 2026-09-21 | TWD 14,00 | +%0,72 | TWD 14,00 | TWD 14,00 | TWD 13,95 | 33,00K |
| 2026-09-18 | TWD 13,90 | -%1,77 | TWD 14,15 | TWD 14,35 | TWD 13,90 | 81,00K |
| 2026-09-17 | TWD 14,15 | -%0,35 | TWD 14,20 | TWD 14,35 | TWD 14,15 | 16,88K |
| 2026-09-16 | TWD 14,20 | -%0,35 | TWD 14,40 | TWD 14,40 | TWD 14,20 | 7,00K |
| 2026-09-15 | TWD 14,25 | %0,00 | TWD 14,30 | TWD 14,50 | TWD 14,25 | 15,00K |
| 2026-09-14 | TWD 14,25 | %0,00 | TWD 14,35 | TWD 14,70 | TWD 14,25 | 70,00K |
| 2026-09-11 | TWD 14,25 | +%0,35 | TWD 14,20 | TWD 14,35 | TWD 14,20 | 76,00K |
| 2026-09-10 | TWD 14,20 | +%0,35 | TWD 14,20 | TWD 14,25 | TWD 14,20 | 127,00K |
| 2026-09-09 | TWD 14,15 | -%0,70 | TWD 14,25 | TWD 14,25 | TWD 14,15 | 34,12K |
| 2026-09-08 | TWD 14,25 | -%1,04 | TWD 14,25 | TWD 14,25 | TWD 14,20 | 225,00K |
| 2026-09-07 | TWD 14,40 | +%1,41 | TWD 14,25 | TWD 14,40 | TWD 14,20 | 258,00K |
| 2026-09-04 | TWD 14,20 | -%0,35 | TWD 14,25 | TWD 14,25 | TWD 14,00 | 20,00K |
| 2026-09-03 | TWD 14,25 | -%0,35 | TWD 14,25 | TWD 14,30 | TWD 14,20 | 184,00K |
| 2026-09-02 | TWD 14,30 | +%0,70 | TWD 14,40 | TWD 14,40 | TWD 14,25 | 30,02K |
| 2026-09-01 | TWD 14,20 | -%1,05 | TWD 14,30 | TWD 14,65 | TWD 14,20 | 112,02K |
| 2026-08-31 | TWD 14,35 | -%2,05 | TWD 14,40 | TWD 14,55 | TWD 14,35 | 43,00K |
| 2026-08-28 | TWD 14,65 | %0,00 | TWD 14,20 | TWD 15,20 | TWD 14,20 | 27,00K |
| 2026-08-27 | TWD 14,65 | +%0,69 | TWD 15,90 | TWD 16,00 | TWD 14,65 | 49,00K |
| 2026-08-26 | TWD 14,55 | +%2,11 | TWD 14,20 | TWD 14,60 | TWD 14,20 | 27,00K |
| 2026-08-25 | TWD 14,25 | -%0,70 | TWD 14,35 | TWD 14,55 | TWD 14,15 | 46,00K |
| 2026-08-24 | TWD 14,35 | +%1,77 | TWD 14,20 | TWD 14,55 | TWD 14,20 | 12,00K |
| 2026-08-21 | TWD 14,10 | +%0,36 | TWD 14,10 | TWD 14,15 | TWD 14,00 | 112,03K |
| 2026-08-20 | TWD 14,05 | -%1,06 | TWD 14,25 | TWD 14,30 | TWD 14,05 | 125,00K |
| 2026-08-19 | TWD 14,20 | +%1,79 | TWD 14,00 | TWD 14,20 | TWD 13,95 | 86,00K |
| 2026-08-18 | TWD 13,95 | -%1,06 | TWD 14,10 | TWD 14,20 | TWD 13,95 | 158,00K |
| 2026-08-17 | TWD 14,10 | +%0,36 | TWD 14,15 | TWD 14,20 | TWD 14,10 | 35,00K |
| 2026-08-14 | TWD 14,05 | -%0,35 | TWD 14,25 | TWD 14,25 | TWD 13,95 | 85,00K |
| 2026-08-13 | TWD 14,10 | -%0,35 | TWD 14,15 | TWD 14,25 | TWD 14,00 | 38,00K |
| 2026-08-12 | TWD 14,15 | +%1,07 | TWD 14,00 | TWD 14,15 | TWD 14,00 | 34,00K |
| 2026-08-11 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,05 | TWD 14,00 | 19,00K |
| 2026-08-10 | TWD 14,00 | -%0,36 | TWD 14,25 | TWD 14,25 | TWD 13,95 | 89,00K |
| 2026-08-07 | TWD 14,05 | -%0,35 | TWD 14,25 | TWD 14,25 | TWD 14,05 | 6,00K |
| 2026-08-06 | TWD 14,10 | +%0,71 | TWD 14,20 | TWD 14,45 | TWD 13,90 | 69,00K |
| 2026-08-05 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,20 | TWD 14,00 | 66,00K |
| 2026-08-04 | TWD 14,00 | -%2,10 | TWD 14,20 | TWD 14,25 | TWD 13,60 | 71,00K |
| 2026-08-03 | TWD 14,30 | +%1,06 | TWD 14,30 | TWD 14,35 | TWD 14,20 | 5,00K |
| 2026-07-31 | TWD 14,15 | -%2,41 | TWD 14,25 | TWD 14,30 | TWD 14,10 | 73,02K |
| 2026-07-30 | TWD 14,50 | +%0,35 | TWD 14,20 | TWD 14,50 | TWD 14,15 | 18,00K |
| 2026-07-29 | TWD 14,45 | -%2,03 | TWD 14,65 | TWD 14,65 | TWD 14,35 | 20,00K |
| 2026-07-28 | TWD 14,75 | -%4,53 | TWD 15,05 | TWD 15,10 | TWD 14,65 | 32,00K |
| 2026-07-27 | TWD 15,45 | +%1,31 | TWD 15,15 | TWD 15,45 | TWD 15,05 | 19,00K |
| 2026-07-24 | TWD 15,25 | +%0,33 | TWD 15,20 | TWD 15,50 | TWD 15,10 | 21,02K |
| 2026-07-23 | TWD 15,20 | +%2,01 | TWD 14,55 | TWD 15,20 | TWD 14,55 | 18,01K |
| 2026-07-22 | TWD 14,90 | -%3,25 | TWD 15,50 | TWD 15,50 | TWD 14,50 | 144,10K |
| 2026-07-21 | TWD 15,40 | -%0,65 | TWD 15,50 | TWD 16,00 | TWD 15,40 | 107,00K |
| 2026-07-20 | TWD 15,50 | +%9,93 | TWD 14,50 | TWD 15,50 | TWD 14,50 | 68,00K |
| 2026-07-17 | TWD 14,10 | -%5,05 | TWD 14,65 | TWD 14,65 | TWD 14,10 | 65,41K |
| 2026-07-16 | TWD 14,85 | +%1,37 | TWD 14,65 | TWD 15,00 | TWD 14,65 | 22,10K |
| 2026-07-15 | TWD 14,65 | -%1,01 | TWD 14,65 | TWD 14,70 | TWD 14,60 | 37,11K |
| 2026-07-14 | TWD 14,80 | -%0,67 | TWD 14,90 | TWD 14,90 | TWD 14,50 | 50,00K |
| 2026-07-13 | TWD 14,90 | -%1,97 | TWD 15,25 | TWD 15,25 | TWD 14,80 | 147,00K |
| 2026-07-10 | TWD 15,20 | %0,00 | TWD 15,20 | TWD 15,20 | TWD 15,20 | 0 |
| 2026-07-09 | TWD 15,20 | -%4,10 | TWD 15,85 | TWD 15,90 | TWD 15,20 | 132,00K |
| 2026-07-08 | TWD 15,85 | -%1,25 | TWD 15,85 | TWD 16,00 | TWD 15,75 | 107,00K |
| 2026-07-07 | TWD 16,05 | -%2,13 | TWD 16,50 | TWD 16,50 | TWD 16,05 | 242,03K |
| 2026-07-06 | TWD 16,40 | %0,00 | TWD 16,45 | TWD 16,70 | TWD 16,40 | 60,02K |
| 2026-07-03 | TWD 16,40 | -%1,20 | TWD 16,50 | TWD 16,50 | TWD 16,40 | 31,02K |
| 2026-07-02 | TWD 16,60 | +%0,30 | TWD 16,55 | TWD 16,70 | TWD 16,45 | 59,01K |
| 2026-07-01 | TWD 16,55 | -%2,07 | TWD 16,65 | TWD 16,75 | TWD 16,55 | 15,00K |
| 2026-06-30 | TWD 16,90 | +%0,60 | TWD 16,80 | TWD 16,90 | TWD 16,60 | 46,00K |
| 2026-06-29 | TWD 16,80 | +%2,13 | TWD 16,55 | TWD 16,80 | TWD 16,55 | 3,00K |
| 2026-06-26 | TWD 16,45 | -%4,08 | TWD 17,15 | TWD 17,15 | TWD 16,45 | 105,01K |
| 2026-06-25 | TWD 17,15 | -%2,83 | TWD 17,40 | TWD 17,40 | TWD 17,10 | 20,00K |
| 2026-06-24 | TWD 17,65 | +%2,02 | TWD 17,30 | TWD 17,65 | TWD 17,05 | 80,00K |
| 2026-06-23 | TWD 17,30 | -%1,70 | TWD 17,85 | TWD 17,85 | TWD 17,15 | 64,00K |
| 2026-06-22 | TWD 17,60 | -%1,40 | TWD 17,70 | TWD 17,70 | TWD 17,40 | 33,00K |
| 2026-06-18 | TWD 17,85 | -%1,92 | TWD 18,10 | TWD 18,20 | TWD 17,70 | 53,00K |
| 2026-06-17 | TWD 18,20 | +%0,28 | TWD 18,15 | TWD 18,90 | TWD 17,90 | 60,00K |
| 2026-06-16 | TWD 18,15 | +%0,83 | TWD 18,00 | TWD 18,95 | TWD 17,90 | 131,00K |
| 2026-06-15 | TWD 18,00 | +%2,27 | TWD 17,70 | TWD 18,00 | TWD 17,60 | 57,00K |
| 2026-06-12 | TWD 17,60 | %0,00 | TWD 18,00 | TWD 18,10 | TWD 17,55 | 62,00K |
| 2026-06-11 | TWD 17,60 | -%1,12 | TWD 18,10 | TWD 18,10 | TWD 17,60 | 27,00K |
| 2026-06-10 | TWD 17,80 | -%0,28 | TWD 17,50 | TWD 18,05 | TWD 17,50 | 52,01K |
| 2026-06-09 | TWD 17,85 | +%2,59 | TWD 17,40 | TWD 18,45 | TWD 17,40 | 63,00K |
| 2026-06-08 | TWD 17,40 | -%3,87 | TWD 18,10 | TWD 18,10 | TWD 17,40 | 63,00K |
| 2026-06-05 | TWD 18,10 | +%1,40 | TWD 18,00 | TWD 18,55 | TWD 17,90 | 86,10K |
| 2026-06-04 | TWD 17,85 | -%1,92 | TWD 17,80 | TWD 18,00 | TWD 17,75 | 61,00K |
| 2026-06-03 | TWD 18,20 | +%5,51 | TWD 17,25 | TWD 18,30 | TWD 17,25 | 93,25K |
| 2026-06-02 | TWD 17,25 | +%1,47 | TWD 17,05 | TWD 17,25 | TWD 16,85 | 38,00K |
| 2026-06-01 | TWD 17,00 | +%1,49 | TWD 16,85 | TWD 17,00 | TWD 16,75 | 56,00K |
| 2026-05-29 | TWD 16,75 | -%1,76 | TWD 16,85 | TWD 16,95 | TWD 16,55 | 81,00K |
| 2026-05-28 | TWD 17,05 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 16,80 | 81,00K |
| 2026-05-27 | TWD 17,05 | +%0,29 | TWD 17,45 | TWD 17,45 | TWD 16,90 | 76,10K |