Yonggu Group Inc. 5546
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 13,75-0,10 (-%0,72)
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 13,75 | -%0,72 | TWD 13,65 | TWD 13,75 | TWD 13,65 | 6,10K |
| 2026-10-01 | TWD 13,85 | -%3,48 | TWD 14,20 | TWD 14,20 | TWD 13,60 | 64,00K |
| 2026-09-30 | TWD 14,35 | +%1,77 | TWD 14,10 | TWD 14,35 | TWD 14,10 | 10,00K |
| 2026-09-29 | TWD 14,10 | -%2,08 | TWD 14,20 | TWD 14,20 | TWD 14,10 |
| 32,00K |
| 2026-09-24 | TWD 14,40 | +%0,70 | TWD 14,50 | TWD 14,60 | TWD 14,15 | 36,00K |
| 2026-09-23 | TWD 14,30 | %0,00 | TWD 14,45 | TWD 14,50 | TWD 14,30 | 16,00K |
| 2026-09-22 | TWD 14,30 | -%0,35 | TWD 14,30 | TWD 14,30 | TWD 14,20 | 26,00K |
| 2026-09-21 | TWD 14,35 | -%2,71 | TWD 14,45 | TWD 14,80 | TWD 14,30 | 44,00K |
| 2026-09-18 | TWD 14,75 | %0,00 | TWD 14,30 | TWD 14,75 | TWD 14,20 | 27,00K |
| 2026-09-17 | TWD 14,75 | -%0,34 | TWD 15,00 | TWD 15,00 | TWD 14,55 | 13,00K |
| 2026-09-16 | TWD 14,80 | +%2,07 | TWD 14,70 | TWD 14,80 | TWD 14,45 | 15,00K |
| 2026-09-15 | TWD 14,50 | -%1,69 | TWD 14,40 | TWD 14,75 | TWD 14,35 | 27,00K |
| 2026-09-14 | TWD 14,75 | +%1,37 | TWD 14,95 | TWD 14,95 | TWD 14,10 | 21,00K |
| 2026-09-11 | TWD 14,55 | +%0,69 | TWD 14,25 | TWD 14,75 | TWD 14,25 | 17,00K |
| 2026-09-10 | TWD 14,45 | -%1,37 | TWD 14,65 | TWD 14,70 | TWD 14,30 | 17,00K |
| 2026-09-09 | TWD 14,65 | +%0,34 | TWD 14,30 | TWD 14,70 | TWD 14,20 | 44,00K |
| 2026-09-08 | TWD 14,60 | -%2,34 | TWD 15,00 | TWD 15,60 | TWD 14,40 | 87,00K |
| 2026-09-07 | TWD 14,95 | +%1,01 | TWD 14,80 | TWD 15,20 | TWD 14,60 | 77,00K |
| 2026-09-04 | TWD 14,80 | %0,00 | TWD 14,85 | TWD 15,40 | TWD 14,45 | 75,00K |
| 2026-09-03 | TWD 14,80 | +%0,68 | TWD 14,40 | TWD 14,90 | TWD 14,40 | 26,00K |
| 2026-09-02 | TWD 14,70 | +%2,80 | TWD 14,30 | TWD 14,75 | TWD 14,30 | 11,00K |
| 2026-09-01 | TWD 14,30 | -%2,72 | TWD 14,40 | TWD 14,90 | TWD 14,30 | 76,00K |
| 2026-08-31 | TWD 14,70 | +%0,34 | TWD 14,70 | TWD 14,90 | TWD 14,50 | 42,00K |
| 2026-08-28 | TWD 14,65 | -%2,01 | TWD 14,95 | TWD 14,95 | TWD 14,60 | 29,00K |
| 2026-08-27 | TWD 14,95 | +%0,34 | TWD 14,65 | TWD 15,40 | TWD 14,25 | 81,05K |
| 2026-08-26 | TWD 14,90 | +%6,43 | TWD 13,85 | TWD 15,00 | TWD 13,85 | 84,00K |
| 2026-08-25 | TWD 14,00 | +%1,08 | TWD 14,25 | TWD 14,85 | TWD 13,55 | 158,10K |
| 2026-08-24 | TWD 13,85 | -%1,07 | TWD 14,00 | TWD 14,30 | TWD 13,70 | 57,00K |
| 2026-08-21 | TWD 14,00 | +%2,94 | TWD 13,40 | TWD 14,00 | TWD 13,40 | 43,00K |
| 2026-08-20 | TWD 13,60 | +%0,74 | TWD 13,80 | TWD 13,80 | TWD 13,40 | 47,00K |
| 2026-08-19 | TWD 13,50 | -%3,57 | TWD 13,95 | TWD 14,65 | TWD 13,50 | 57,00K |
| 2026-08-18 | TWD 14,00 | %0,00 | TWD 13,30 | TWD 14,00 | TWD 13,30 | 39,00K |
| 2026-08-17 | TWD 14,00 | +%1,82 | TWD 14,25 | TWD 14,25 | TWD 13,80 | 5,00K |
| 2026-08-14 | TWD 13,75 | +%3,00 | TWD 13,65 | TWD 13,75 | TWD 13,30 | 15,00K |
| 2026-08-13 | TWD 13,35 | -%2,55 | TWD 13,85 | TWD 13,85 | TWD 13,35 | 16,00K |
| 2026-08-12 | TWD 13,70 | +%1,11 | TWD 13,85 | TWD 13,85 | TWD 13,45 | 23,00K |
| 2026-08-11 | TWD 13,55 | -%3,90 | TWD 14,10 | TWD 14,10 | TWD 13,45 | 20,00K |
| 2026-08-10 | TWD 14,10 | +%0,71 | TWD 14,20 | TWD 14,20 | TWD 14,10 | 2,00K |
| 2026-08-07 | TWD 14,00 | +%2,19 | TWD 13,20 | TWD 14,00 | TWD 13,20 | 34,00K |
| 2026-08-06 | TWD 13,70 | +%0,74 | TWD 13,60 | TWD 13,70 | TWD 13,20 | 59,00K |
| 2026-08-05 | TWD 13,60 | -%1,45 | TWD 13,80 | TWD 13,80 | TWD 13,40 | 17,00K |
| 2026-08-04 | TWD 13,80 | +%2,22 | TWD 13,15 | TWD 13,80 | TWD 13,15 | 13,00K |
| 2026-08-03 | TWD 13,50 | -%3,57 | TWD 13,65 | TWD 13,90 | TWD 13,50 | 21,00K |
| 2026-07-31 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,00 | TWD 13,25 | 25,00K |
| 2026-07-30 | TWD 14,00 | -%1,06 | TWD 14,80 | TWD 14,80 | TWD 13,70 | 31,00K |
| 2026-07-29 | TWD 14,15 | +%1,07 | TWD 13,55 | TWD 14,15 | TWD 13,10 | 82,00K |
| 2026-07-28 | TWD 14,00 | -%1,75 | TWD 14,00 | TWD 14,00 | TWD 13,60 | 28,00K |
| 2026-07-27 | TWD 14,25 | -%10,09 | TWD 15,00 | TWD 15,15 | TWD 14,15 | 120,00K |
| 2026-07-24 | TWD 15,85 | -%6,49 | TWD 17,00 | TWD 17,00 | TWD 15,85 | 65,13K |
| 2026-07-23 | TWD 16,95 | +%0,89 | TWD 17,10 | TWD 17,10 | TWD 16,80 | 16,00K |
| 2026-07-22 | TWD 16,80 | -%1,75 | TWD 17,10 | TWD 17,15 | TWD 16,75 | 13,00K |
| 2026-07-21 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 17,10 | 1,00K |
| 2026-07-20 | TWD 17,10 | +%2,40 | TWD 17,15 | TWD 17,20 | TWD 16,50 | 48,00K |
| 2026-07-17 | TWD 16,70 | -%0,30 | TWD 17,00 | TWD 17,00 | TWD 16,35 | 33,10K |
| 2026-07-16 | TWD 16,75 | +%1,21 | TWD 16,65 | TWD 16,75 | TWD 16,50 | 20,00K |
| 2026-07-15 | TWD 16,55 | +%1,85 | TWD 16,55 | TWD 16,55 | TWD 16,50 | 9,00K |
| 2026-07-14 | TWD 16,25 | -%1,81 | TWD 16,70 | TWD 17,40 | TWD 16,25 | 34,02K |
| 2026-07-13 | TWD 16,55 | +%3,76 | TWD 15,60 | TWD 16,55 | TWD 15,60 | 41,00K |
| 2026-07-10 | TWD 15,95 | %0,00 | TWD 15,95 | TWD 15,95 | TWD 15,95 | 0 |
| 2026-07-09 | TWD 15,95 | -%0,93 | TWD 15,90 | TWD 15,95 | TWD 15,85 | 19,00K |
| 2026-07-08 | TWD 16,10 | -%4,17 | TWD 16,30 | TWD 16,40 | TWD 16,10 | 37,00K |
| 2026-07-07 | TWD 16,80 | -%0,59 | TWD 16,85 | TWD 16,85 | TWD 16,40 | 20,00K |
| 2026-07-06 | TWD 16,90 | +%0,30 | TWD 16,55 | TWD 16,90 | TWD 16,55 | 8,00K |
| 2026-07-03 | TWD 16,85 | +%5,64 | TWD 16,10 | TWD 16,85 | TWD 15,90 | 12,00K |
| 2026-07-02 | TWD 15,95 | -%2,15 | TWD 16,50 | TWD 16,50 | TWD 15,95 | 58,30K |
| 2026-07-01 | TWD 16,30 | +%1,24 | TWD 16,30 | TWD 16,30 | TWD 16,30 | 1,00K |
| 2026-06-30 | TWD 16,10 | -%2,13 | TWD 16,45 | TWD 16,50 | TWD 16,10 | 22,00K |
| 2026-06-29 | TWD 16,45 | +%1,86 | TWD 16,00 | TWD 16,45 | TWD 15,80 | 24,00K |
| 2026-06-26 | TWD 16,15 | -%1,52 | TWD 16,10 | TWD 16,55 | TWD 16,10 | 4,00K |
| 2026-06-25 | TWD 16,40 | -%2,38 | TWD 16,80 | TWD 16,80 | TWD 16,40 | 32,00K |
| 2026-06-24 | TWD 16,80 | -%1,18 | TWD 16,95 | TWD 16,95 | TWD 16,80 | 2,00K |
| 2026-06-23 | TWD 17,00 | +%4,29 | TWD 16,50 | TWD 17,00 | TWD 16,30 | 23,00K |
| 2026-06-22 | TWD 16,30 | -%4,40 | TWD 17,05 | TWD 17,05 | TWD 16,05 | 58,00K |
| 2026-06-18 | TWD 17,05 | +%0,29 | TWD 16,60 | TWD 17,05 | TWD 16,60 | 31,00K |
| 2026-06-17 | TWD 17,00 | +%1,49 | TWD 16,55 | TWD 17,00 | TWD 16,55 | 6,00K |
| 2026-06-16 | TWD 16,75 | -%0,30 | TWD 16,85 | TWD 16,95 | TWD 16,75 | 19,00K |
| 2026-06-15 | TWD 16,80 | +%0,30 | TWD 16,40 | TWD 16,90 | TWD 16,40 | 29,00K |
| 2026-06-12 | TWD 16,75 | -%1,47 | TWD 17,00 | TWD 17,00 | TWD 16,30 | 19,00K |
| 2026-06-11 | TWD 17,00 | +%3,66 | TWD 16,35 | TWD 17,00 | TWD 16,30 | 30,00K |
| 2026-06-10 | TWD 16,40 | -%1,50 | TWD 16,65 | TWD 16,65 | TWD 16,15 | 45,00K |
| 2026-06-09 | TWD 16,65 | +%8,12 | TWD 15,50 | TWD 16,65 | TWD 15,50 | 59,00K |
| 2026-06-08 | TWD 15,40 | -%9,94 | TWD 17,10 | TWD 17,10 | TWD 15,40 | 227,07K |
| 2026-06-05 | TWD 17,10 | %0,00 | TWD 16,95 | TWD 17,30 | TWD 16,85 | 45,00K |
| 2026-06-04 | TWD 17,10 | -%0,58 | TWD 17,20 | TWD 17,20 | TWD 16,70 | 65,00K |
| 2026-06-03 | TWD 17,20 | +%0,88 | TWD 17,05 | TWD 17,30 | TWD 17,05 | 16,00K |
| 2026-06-02 | TWD 17,05 | +%1,49 | TWD 16,80 | TWD 17,10 | TWD 16,50 | 47,00K |
| 2026-06-01 | TWD 16,80 | %0,00 | TWD 16,90 | TWD 17,60 | TWD 16,80 | 88,00K |
| 2026-05-29 | TWD 16,80 | +%1,20 | TWD 16,55 | TWD 16,90 | TWD 16,55 | 36,00K |
| 2026-05-28 | TWD 16,60 | +%1,84 | TWD 16,25 | TWD 16,60 | TWD 16,20 | 22,00K |
| 2026-05-27 | TWD 16,30 | -%1,81 | TWD 16,55 | TWD 16,65 | TWD 16,15 | 38,00K |