Sino Tactful Co., Ltd. 5481
TPEX · Tayvan · Üretici İmalatı
TWD 21,85-0,25 (-%1,13)
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 21,85 | -%1,13 | TWD 22,10 | TWD 22,10 | TWD 21,70 | 217,40K |
| 2026-10-01 | TWD 22,10 | +%1,38 | TWD 21,80 | TWD 22,15 | TWD 21,75 | 46,00K |
| 2026-09-30 | TWD 21,80 | -%0,91 | TWD 22,10 | TWD 22,10 | TWD 21,80 | 419,00K |
| 2026-09-29 | TWD 22,00 | +%0,46 | TWD 21,80 | TWD 22,00 | TWD 21,80 | 65,01K |
| 2026-09-24 | TWD 21,90 | -%0,90 | TWD 22,15 | TWD 22,30 | TWD 21,90 | 139,00K |
| 2026-09-23 | TWD 22,10 | +%0,23 | TWD 22,10 | TWD 22,20 | TWD 21,95 | 148,00K |
| 2026-09-22 | TWD 22,05 | +%0,68 | TWD 21,80 | TWD 22,15 | TWD 21,80 | 120,10K |
| 2026-09-21 | TWD 21,90 | -%1,13 | TWD 22,30 | TWD 22,30 | TWD 21,80 | 223,00K |
| 2026-09-18 | TWD 22,15 | +%1,37 | TWD 21,85 | TWD 22,20 | TWD 21,85 | 128,05K |
| 2026-09-17 | TWD 21,85 | +%0,23 | TWD 22,25 | TWD 22,30 | TWD 21,65 | 589,02K |
| 2026-09-16 | TWD 21,80 | +%2,83 | TWD 21,00 | TWD 22,20 | TWD 20,85 | 607,00K |
| 2026-09-15 | TWD 21,20 | %0,00 | TWD 21,25 | TWD 21,25 | TWD 20,60 | 178,00K |
| 2026-09-14 | TWD 21,20 | +%0,95 | TWD 20,75 | TWD 21,40 | TWD 20,60 | 102,10K |
| 2026-09-11 | TWD 21,00 | %0,00 | TWD 20,70 | TWD 21,00 | TWD 20,60 | 163,58K |
| 2026-09-10 | TWD 21,00 | +%0,96 | TWD 20,80 | TWD 21,10 | TWD 20,65 | 51,00K |
| 2026-09-09 | TWD 20,80 | +%2,97 | TWD 20,15 | TWD 20,80 | TWD 20,05 | 55,00K |
| 2026-09-08 | TWD 20,20 | +%0,75 | TWD 20,05 | TWD 20,20 | TWD 19,85 | 255,00K |
| 2026-09-07 | TWD 20,05 | -%0,74 | TWD 20,50 | TWD 20,50 | TWD 20,05 | 235,00K |
| 2026-09-04 | TWD 20,20 | %0,00 | TWD 20,20 | TWD 20,30 | TWD 20,05 | 139,00K |
| 2026-09-03 | TWD 20,20 | -%1,94 | TWD 20,35 | TWD 20,60 | TWD 20,20 | 348,25K |
| 2026-09-02 | TWD 20,60 | -%0,96 | TWD 20,45 | TWD 20,60 | TWD 20,05 | 261,02K |
| 2026-09-01 | TWD 20,80 | %0,00 | TWD 20,85 | TWD 21,10 | TWD 20,40 | 258,06K |
| 2026-08-31 | TWD 20,80 | %0,00 | TWD 20,65 | TWD 20,85 | TWD 20,50 | 159,00K |
| 2026-08-28 | TWD 20,80 | -%1,89 | TWD 21,20 | TWD 21,60 | TWD 20,40 | 315,00K |
| 2026-08-27 | TWD 21,20 | -%1,62 | TWD 21,65 | TWD 21,80 | TWD 21,05 | 474,00K |
| 2026-08-26 | TWD 21,55 | +%0,23 | TWD 21,00 | TWD 21,60 | TWD 20,55 | 402,01K |
| 2026-08-25 | TWD 21,50 | +%2,38 | TWD 21,30 | TWD 21,70 | TWD 21,10 | 706,00K |
| 2026-08-24 | TWD 21,00 | +%2,44 | TWD 20,80 | TWD 21,50 | TWD 20,50 | 284,00K |
| 2026-08-21 | TWD 20,50 | +%1,23 | TWD 20,60 | TWD 20,60 | TWD 19,95 | 386,00K |
| 2026-08-20 | TWD 20,25 | +%4,65 | TWD 19,50 | TWD 20,55 | TWD 19,50 | 485,00K |
| 2026-08-19 | TWD 19,35 | +%4,59 | TWD 18,95 | TWD 19,85 | TWD 18,50 | 420,00K |
| 2026-08-18 | TWD 18,50 | -%3,39 | TWD 19,00 | TWD 19,30 | TWD 18,30 | 236,00K |
| 2026-08-17 | TWD 19,15 | -%1,79 | TWD 19,90 | TWD 19,90 | TWD 18,95 | 144,15K |
| 2026-08-14 | TWD 19,50 | -%1,27 | TWD 19,75 | TWD 19,75 | TWD 19,00 | 150,00K |
| 2026-08-13 | TWD 19,75 | -%0,25 | TWD 19,70 | TWD 19,85 | TWD 19,50 | 62,00K |
| 2026-08-12 | TWD 19,80 | +%1,28 | TWD 19,55 | TWD 19,95 | TWD 19,55 | 16,17K |
| 2026-08-11 | TWD 19,55 | -%0,51 | TWD 19,80 | TWD 19,80 | TWD 19,45 | 27,03K |
| 2026-08-10 | TWD 19,65 | %0,00 | TWD 19,85 | TWD 19,90 | TWD 19,45 | 48,03K |
| 2026-08-07 | TWD 19,65 | -%0,76 | TWD 19,95 | TWD 19,95 | TWD 19,30 | 65,06K |
| 2026-08-06 | TWD 19,80 | -%0,75 | TWD 20,15 | TWD 20,15 | TWD 19,75 | 15,00K |
| 2026-08-05 | TWD 19,95 | +%0,25 | TWD 20,40 | TWD 20,40 | TWD 19,65 | 59,00K |
| 2026-08-04 | TWD 19,90 | -%0,50 | TWD 20,00 | TWD 20,00 | TWD 19,70 | 46,58K |
| 2026-08-03 | TWD 20,00 | %0,00 | TWD 20,00 | TWD 20,30 | TWD 19,90 | 13,00K |
| 2026-07-31 | TWD 20,00 | -%1,23 | TWD 20,10 | TWD 20,10 | TWD 19,60 | 156,40K |
| 2026-07-30 | TWD 20,25 | -%0,25 | TWD 20,30 | TWD 20,85 | TWD 19,85 | 142,00K |
| 2026-07-29 | TWD 20,30 | -%2,87 | TWD 21,05 | TWD 21,05 | TWD 19,70 | 169,00K |
| 2026-07-28 | TWD 20,90 | +%0,24 | TWD 20,85 | TWD 20,90 | TWD 20,10 | 107,00K |
| 2026-07-27 | TWD 20,85 | -%1,42 | TWD 21,00 | TWD 21,20 | TWD 20,75 | 109,00K |
| 2026-07-24 | TWD 21,15 | -%1,63 | TWD 21,60 | TWD 21,60 | TWD 21,10 | 115,00K |
| 2026-07-23 | TWD 21,50 | +%0,23 | TWD 21,40 | TWD 21,50 | TWD 21,05 | 69,07K |
| 2026-07-22 | TWD 21,45 | +%2,39 | TWD 22,95 | TWD 22,95 | TWD 21,30 | 231,05K |
| 2026-07-21 | TWD 20,95 | +%0,48 | TWD 20,85 | TWD 21,20 | TWD 20,75 | 397,00K |
| 2026-07-20 | TWD 20,85 | -%0,24 | TWD 21,05 | TWD 21,05 | TWD 20,50 | 67,00K |
| 2026-07-17 | TWD 20,90 | +%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,50 | 162,01K |
| 2026-07-16 | TWD 20,85 | -%0,71 | TWD 21,00 | TWD 21,05 | TWD 20,85 | 127,02K |
| 2026-07-15 | TWD 21,00 | %0,00 | TWD 21,20 | TWD 21,20 | TWD 20,70 | 53,05K |
| 2026-07-14 | TWD 21,00 | +%1,69 | TWD 20,50 | TWD 21,00 | TWD 20,40 | 106,11K |
| 2026-07-13 | TWD 20,65 | -%1,67 | TWD 21,00 | TWD 21,00 | TWD 20,50 | 77,00K |
| 2026-07-10 | TWD 21,00 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 0 |
| 2026-07-09 | TWD 21,00 | +%0,96 | TWD 20,85 | TWD 21,60 | TWD 20,80 | 505,01K |
| 2026-07-08 | TWD 20,80 | +%0,97 | TWD 20,80 | TWD 21,00 | TWD 20,80 | 82,15K |
| 2026-07-07 | TWD 20,60 | %0,00 | TWD 20,60 | TWD 20,80 | TWD 20,50 | 145,00K |
| 2026-07-06 | TWD 20,60 | +%0,24 | TWD 20,55 | TWD 20,95 | TWD 20,35 | 245,01K |
| 2026-07-03 | TWD 20,55 | -%4,42 | TWD 21,55 | TWD 21,55 | TWD 20,55 | 349,08K |
| 2026-07-02 | TWD 21,50 | -%1,83 | TWD 21,45 | TWD 21,65 | TWD 21,30 | 103,00K |
| 2026-07-01 | TWD 21,90 | +%3,79 | TWD 21,00 | TWD 21,90 | TWD 21,00 | 400,00K |
| 2026-06-30 | TWD 21,10 | +%2,68 | TWD 20,60 | TWD 21,15 | TWD 20,55 | 142,00K |
| 2026-06-29 | TWD 20,55 | +%1,73 | TWD 21,50 | TWD 21,50 | TWD 20,10 | 50,00K |
| 2026-06-26 | TWD 20,20 | -%6,91 | TWD 21,50 | TWD 21,75 | TWD 20,10 | 69,01K |
| 2026-06-25 | TWD 21,70 | -%0,91 | TWD 21,70 | TWD 21,75 | TWD 21,35 | 60,16K |
| 2026-06-24 | TWD 21,90 | +%1,15 | TWD 21,40 | TWD 21,90 | TWD 21,35 | 142,00K |
| 2026-06-23 | TWD 21,65 | -%4,84 | TWD 22,45 | TWD 22,45 | TWD 21,65 | 214,01K |
| 2026-06-22 | TWD 22,75 | %0,00 | TWD 22,80 | TWD 23,00 | TWD 22,40 | 619,26K |
| 2026-06-18 | TWD 22,75 | -%0,22 | TWD 23,70 | TWD 23,70 | TWD 22,40 | 477,87K |
| 2026-06-17 | TWD 22,80 | +%4,11 | TWD 21,70 | TWD 22,80 | TWD 21,40 | 262,03K |
| 2026-06-16 | TWD 21,90 | +%4,29 | TWD 21,00 | TWD 21,90 | TWD 20,95 | 172,79K |
| 2026-06-15 | TWD 21,00 | +%5,53 | TWD 21,50 | TWD 21,50 | TWD 19,90 | 393,11K |
| 2026-06-12 | TWD 19,90 | +%2,05 | TWD 19,50 | TWD 20,00 | TWD 19,40 | 582,00K |
| 2026-06-11 | TWD 19,50 | +%0,26 | TWD 19,60 | TWD 19,75 | TWD 19,20 | 177,11K |
| 2026-06-10 | TWD 19,45 | +%0,52 | TWD 19,35 | TWD 19,85 | TWD 19,10 | 288,05K |
| 2026-06-09 | TWD 19,35 | +%0,78 | TWD 21,00 | TWD 21,00 | TWD 19,25 | 183,00K |
| 2026-06-08 | TWD 19,20 | +%2,67 | TWD 18,70 | TWD 19,40 | TWD 18,15 | 400,03K |
| 2026-06-05 | TWD 18,70 | -%0,53 | TWD 18,80 | TWD 18,90 | TWD 18,60 | 125,10K |
| 2026-06-04 | TWD 18,80 | %0,00 | TWD 19,00 | TWD 19,10 | TWD 18,70 | 126,00K |
| 2026-06-03 | TWD 18,80 | +%0,53 | TWD 18,65 | TWD 18,90 | TWD 18,20 | 1,26M |
| 2026-06-02 | TWD 18,70 | +%5,35 | TWD 17,80 | TWD 18,70 | TWD 17,70 | 217,55K |
| 2026-06-01 | TWD 17,75 | -%1,39 | TWD 18,00 | TWD 18,15 | TWD 17,70 | 121,89K |
| 2026-05-29 | TWD 18,00 | -%1,64 | TWD 18,30 | TWD 18,45 | TWD 18,00 | 148,14K |
| 2026-05-28 | TWD 18,30 | -%4,44 | TWD 19,10 | TWD 19,15 | TWD 18,00 | 156,01K |
| 2026-05-27 | TWD 19,15 | -%1,29 | TWD 19,30 | TWD 19,80 | TWD 18,95 | 110,00K |