Sea & Land Integrated Corp. 5603
TPEX · Tayvan · Ulaştırma
TWD 13,55+0,05 (+%0,37)
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 13,55 | +%0,37 | TWD 13,50 | TWD 13,60 | TWD 13,50 | 53,96K |
| 2026-10-01 | TWD 13,50 | +%1,12 | TWD 13,40 | TWD 13,50 | TWD 13,25 | 151,82K |
| 2026-09-30 | TWD 13,35 | -%0,37 | TWD 13,40 | TWD 13,45 | TWD 13,35 | 85,96K |
| 2026-09-29 | TWD 13,40 | -%1,11 | TWD 13,55 | TWD 13,55 | TWD 13,40 | 41,00K |
| 2026-09-24 | TWD 13,55 | +%0,37 | TWD 13,45 | TWD 13,55 | TWD 13,45 | 33,13K |
| 2026-09-23 | TWD 13,50 | +%0,37 | TWD 13,45 | TWD 13,55 | TWD 13,45 | 51,27K |
| 2026-09-22 | TWD 13,45 | -%0,37 | TWD 13,50 | TWD 13,60 | TWD 13,40 | 37,90K |
| 2026-09-21 | TWD 13,50 | %0,00 | TWD 13,50 | TWD 13,75 | TWD 13,40 | 63,23K |
| 2026-09-18 | TWD 13,50 | %0,00 | TWD 13,70 | TWD 13,70 | TWD 13,45 | 465,39K |
| 2026-09-17 | TWD 13,50 | -%0,37 | TWD 13,60 | TWD 13,60 | TWD 13,45 | 77,19K |
| 2026-09-16 | TWD 13,55 | %0,00 | TWD 13,80 | TWD 13,80 | TWD 13,45 | 28,64K |
| 2026-09-15 | TWD 13,55 | -%0,37 | TWD 13,60 | TWD 13,60 | TWD 13,40 | 46,40K |
| 2026-09-14 | TWD 13,60 | %0,00 | TWD 13,55 | TWD 13,60 | TWD 13,45 | 86,34K |
| 2026-09-11 | TWD 13,60 | -%1,09 | TWD 13,60 | TWD 13,80 | TWD 13,55 | 177,00K |
| 2026-09-10 | TWD 13,75 | -%1,08 | TWD 13,95 | TWD 14,00 | TWD 13,70 | 114,64K |
| 2026-09-09 | TWD 13,90 | +%0,72 | TWD 13,80 | TWD 13,95 | TWD 13,75 | 55,64K |
| 2026-09-08 | TWD 13,80 | -%1,08 | TWD 13,95 | TWD 13,95 | TWD 13,80 | 206,18K |
| 2026-09-07 | TWD 13,95 | %0,00 | TWD 13,95 | TWD 13,95 | TWD 13,90 | 37,10K |
| 2026-09-04 | TWD 13,95 | -%0,36 | TWD 14,00 | TWD 14,05 | TWD 13,90 | 107,80K |
| 2026-09-03 | TWD 14,00 | -%0,71 | TWD 14,25 | TWD 14,40 | TWD 14,00 | 150,78K |
| 2026-09-02 | TWD 14,10 | +%0,36 | TWD 14,20 | TWD 14,20 | TWD 14,00 | 61,91K |
| 2026-09-01 | TWD 14,05 | -%0,35 | TWD 14,10 | TWD 14,25 | TWD 14,05 | 46,20K |
| 2026-08-31 | TWD 14,10 | -%1,05 | TWD 14,20 | TWD 14,30 | TWD 14,05 | 78,06K |
| 2026-08-28 | TWD 14,25 | -%0,70 | TWD 14,35 | TWD 14,35 | TWD 14,20 | 37,05K |
| 2026-08-27 | TWD 14,35 | -%0,69 | TWD 14,55 | TWD 14,60 | TWD 14,30 | 52,61K |
| 2026-08-26 | TWD 14,45 | -%1,37 | TWD 14,60 | TWD 14,60 | TWD 14,30 | 143,25K |
| 2026-08-25 | TWD 14,65 | -%3,62 | TWD 14,45 | TWD 15,20 | TWD 14,45 | 222,00K |
| 2026-08-24 | TWD 15,20 | -%1,30 | TWD 15,80 | TWD 15,80 | TWD 15,20 | 401,40K |
| 2026-08-21 | TWD 15,40 | +%5,48 | TWD 14,60 | TWD 16,00 | TWD 14,60 | 701,00K |
| 2026-08-20 | TWD 14,60 | +%1,39 | TWD 14,45 | TWD 14,65 | TWD 14,30 | 106,60K |
| 2026-08-19 | TWD 14,40 | +%0,35 | TWD 14,35 | TWD 14,40 | TWD 14,25 | 81,20K |
| 2026-08-18 | TWD 14,35 | %0,00 | TWD 14,35 | TWD 14,40 | TWD 14,25 | 36,17K |
| 2026-08-17 | TWD 14,35 | +%1,41 | TWD 14,15 | TWD 14,40 | TWD 14,15 | 52,35K |
| 2026-08-14 | TWD 14,15 | -%0,70 | TWD 14,25 | TWD 14,25 | TWD 14,05 | 61,68K |
| 2026-08-13 | TWD 14,25 | +%0,35 | TWD 14,35 | TWD 14,45 | TWD 14,20 | 64,35K |
| 2026-08-12 | TWD 14,20 | %0,00 | TWD 14,15 | TWD 14,25 | TWD 14,15 | 26,00K |
| 2026-08-11 | TWD 14,20 | +%0,35 | TWD 14,20 | TWD 14,20 | TWD 14,15 | 15,12K |
| 2026-08-10 | TWD 14,15 | %0,00 | TWD 14,20 | TWD 14,25 | TWD 14,00 | 94,30K |
| 2026-08-07 | TWD 14,15 | %0,00 | TWD 14,15 | TWD 14,15 | TWD 14,10 | 14,00K |
| 2026-08-06 | TWD 14,15 | +%0,35 | TWD 14,00 | TWD 14,15 | TWD 14,00 | 16,05K |
| 2026-08-05 | TWD 14,10 | +%0,71 | TWD 14,00 | TWD 14,20 | TWD 14,00 | 42,04K |
| 2026-08-04 | TWD 14,00 | -%0,71 | TWD 14,15 | TWD 14,15 | TWD 13,95 | 76,20K |
| 2026-08-03 | TWD 14,10 | %0,00 | TWD 14,10 | TWD 14,15 | TWD 13,90 | 42,03K |
| 2026-07-31 | TWD 14,10 | +%0,71 | TWD 14,20 | TWD 14,20 | TWD 14,05 | 194,80K |
| 2026-07-30 | TWD 14,00 | -%1,41 | TWD 14,20 | TWD 14,25 | TWD 14,00 | 77,04K |
| 2026-07-29 | TWD 14,20 | %0,00 | TWD 14,30 | TWD 14,30 | TWD 14,05 | 93,25K |
| 2026-07-28 | TWD 14,20 | -%4,05 | TWD 14,75 | TWD 14,75 | TWD 14,20 | 98,40K |
| 2026-07-27 | TWD 14,80 | +%3,86 | TWD 14,25 | TWD 15,00 | TWD 14,25 | 230,70K |
| 2026-07-24 | TWD 14,25 | -%0,70 | TWD 14,35 | TWD 14,40 | TWD 14,25 | 44,10K |
| 2026-07-23 | TWD 14,35 | -%0,35 | TWD 14,45 | TWD 14,65 | TWD 14,25 | 59,50K |
| 2026-07-22 | TWD 14,40 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,25 | 43,03K |
| 2026-07-21 | TWD 14,40 | +%0,35 | TWD 14,35 | TWD 14,40 | TWD 14,35 | 40,00K |
| 2026-07-20 | TWD 14,35 | %0,00 | TWD 14,45 | TWD 14,45 | TWD 14,20 | 60,51K |
| 2026-07-17 | TWD 14,35 | -%0,35 | TWD 14,40 | TWD 14,40 | TWD 14,20 | 184,08K |
| 2026-07-16 | TWD 14,40 | -%0,69 | TWD 14,55 | TWD 14,55 | TWD 14,30 | 78,39K |
| 2026-07-15 | TWD 14,50 | %0,00 | TWD 14,50 | TWD 14,60 | TWD 14,50 | 27,00K |
| 2026-07-14 | TWD 14,50 | -%1,02 | TWD 14,55 | TWD 14,60 | TWD 14,35 | 441,75K |
| 2026-07-13 | TWD 14,65 | -%0,34 | TWD 14,65 | TWD 14,70 | TWD 14,55 | 51,00K |
| 2026-07-10 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,70 | TWD 14,70 | 0 |
| 2026-07-09 | TWD 14,70 | +%0,68 | TWD 14,70 | TWD 14,70 | TWD 14,55 | 93,00K |
| 2026-07-08 | TWD 14,60 | -%0,34 | TWD 14,70 | TWD 14,70 | TWD 14,50 | 152,08K |
| 2026-07-07 | TWD 14,65 | -%1,35 | TWD 14,85 | TWD 14,90 | TWD 14,65 | 99,00K |
| 2026-07-06 | TWD 14,85 | +%0,34 | TWD 14,85 | TWD 15,10 | TWD 14,75 | 405,00K |
| 2026-07-03 | TWD 14,80 | +%0,68 | TWD 14,70 | TWD 14,90 | TWD 14,70 | 327,07K |
| 2026-07-02 | TWD 14,70 | %0,00 | TWD 14,70 | TWD 14,85 | TWD 14,65 | 180,80K |
| 2026-07-01 | TWD 14,70 | -%0,68 | TWD 14,90 | TWD 14,90 | TWD 14,70 | 173,21K |
| 2026-06-30 | TWD 14,80 | -%0,34 | TWD 14,90 | TWD 14,90 | TWD 14,75 | 80,07K |
| 2026-06-29 | TWD 14,85 | %0,00 | TWD 14,80 | TWD 14,85 | TWD 14,75 | 65,10K |
| 2026-06-26 | TWD 14,85 | -%0,67 | TWD 14,90 | TWD 14,90 | TWD 14,75 | 99,02K |
| 2026-06-25 | TWD 14,95 | -%0,33 | TWD 15,00 | TWD 15,05 | TWD 14,85 | 331,72K |
| 2026-06-24 | TWD 15,00 | +%1,35 | TWD 14,80 | TWD 15,10 | TWD 14,80 | 123,75K |
| 2026-06-23 | TWD 14,80 | +%1,02 | TWD 14,70 | TWD 14,90 | TWD 14,65 | 207,04K |
| 2026-06-22 | TWD 14,65 | -%2,66 | TWD 15,00 | TWD 15,10 | TWD 14,45 | 2,82M |
| 2026-06-18 | TWD 15,05 | -%0,66 | TWD 15,25 | TWD 15,25 | TWD 14,85 | 1,12M |
| 2026-06-17 | TWD 15,15 | -%0,33 | TWD 15,05 | TWD 15,25 | TWD 15,05 | 192,62K |
| 2026-06-16 | TWD 15,20 | -%0,65 | TWD 15,35 | TWD 15,35 | TWD 15,00 | 148,30K |
| 2026-06-15 | TWD 15,30 | -%0,65 | TWD 15,35 | TWD 15,40 | TWD 15,20 | 177,19K |
| 2026-06-12 | TWD 15,40 | +%1,32 | TWD 15,20 | TWD 15,75 | TWD 15,10 | 329,00K |
| 2026-06-11 | TWD 15,20 | -%0,98 | TWD 15,25 | TWD 15,45 | TWD 15,20 | 75,39K |
| 2026-06-10 | TWD 15,35 | +%0,33 | TWD 15,30 | TWD 15,45 | TWD 15,10 | 153,07K |
| 2026-06-09 | TWD 15,30 | -%0,33 | TWD 15,60 | TWD 15,65 | TWD 15,10 | 161,13K |
| 2026-06-08 | TWD 15,35 | +%0,33 | TWD 15,05 | TWD 15,90 | TWD 15,00 | 428,02K |
| 2026-06-05 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,05 | 94,06K |
| 2026-06-04 | TWD 15,30 | +%0,99 | TWD 15,20 | TWD 15,35 | TWD 15,20 | 159,50K |
| 2026-06-03 | TWD 15,15 | %0,00 | TWD 15,20 | TWD 15,20 | TWD 15,00 | 261,21K |
| 2026-06-02 | TWD 15,15 | -%0,66 | TWD 15,25 | TWD 15,25 | TWD 14,95 | 105,00K |
| 2026-06-01 | TWD 15,25 | +%0,99 | TWD 15,00 | TWD 15,25 | TWD 14,95 | 140,24K |
| 2026-05-29 | TWD 15,10 | -%0,33 | TWD 15,15 | TWD 15,15 | TWD 14,95 | 128,66K |
| 2026-05-28 | TWD 15,15 | %0,00 | TWD 15,15 | TWD 15,15 | TWD 15,00 | 217,06K |
| 2026-05-27 | TWD 15,15 | -%1,62 | TWD 15,45 | TWD 15,45 | TWD 15,10 | 110,15K |