Shih Wei Navigation Co., Ltd. 5608
TWSE · Tayvan · Ulaştırma
TWD 17,15+0,15 (+%0,88)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 17,00 | +%0,29 | TWD 17,00 | TWD 17,10 | TWD 16,70 | 1,73M |
| 2026-09-30 | TWD 16,95 | +%1,50 | TWD 16,85 | TWD 16,95 | TWD 16,75 | 1,47M |
| 2026-09-29 | TWD 16,70 | -%1,76 | TWD 16,95 | TWD 17,00 | TWD 16,60 | 2,44M |
| 2026-09-24 | TWD 17,00 | -%1,16 | TWD 17,20 | TWD 17,20 | TWD 16,80 |
| 2,43M |
| 2026-09-23 | TWD 17,20 | +%0,29 | TWD 17,30 | TWD 17,30 | TWD 17,05 | 1,63M |
| 2026-09-22 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,40 | TWD 17,05 | 2,47M |
| 2026-09-21 | TWD 17,15 | +%1,48 | TWD 16,90 | TWD 17,25 | TWD 16,75 | 2,86M |
| 2026-09-18 | TWD 16,90 | %0,00 | TWD 16,90 | TWD 17,05 | TWD 16,70 | 2,05M |
| 2026-09-17 | TWD 16,90 | +%1,50 | TWD 16,50 | TWD 16,90 | TWD 16,30 | 3,06M |
| 2026-09-16 | TWD 16,65 | +%2,15 | TWD 16,25 | TWD 16,90 | TWD 16,25 | 3,28M |
| 2026-09-15 | TWD 16,30 | -%1,81 | TWD 16,50 | TWD 16,60 | TWD 16,20 | 2,33M |
| 2026-09-14 | TWD 16,60 | -%0,90 | TWD 16,85 | TWD 16,85 | TWD 16,45 | 1,51M |
| 2026-09-11 | TWD 16,75 | -%0,89 | TWD 16,75 | TWD 17,30 | TWD 16,75 | 4,50M |
| 2026-09-10 | TWD 16,90 | -%2,31 | TWD 17,25 | TWD 17,65 | TWD 16,75 | 6,47M |
| 2026-09-09 | TWD 17,30 | +%0,29 | TWD 17,05 | TWD 17,30 | TWD 16,95 | 3,42M |
| 2026-09-08 | TWD 17,25 | -%0,29 | TWD 17,30 | TWD 17,30 | TWD 17,05 | 2,38M |
| 2026-09-07 | TWD 17,30 | +%0,58 | TWD 17,15 | TWD 17,35 | TWD 17,00 | 3,95M |
| 2026-09-04 | TWD 17,20 | -%1,43 | TWD 17,65 | TWD 17,95 | TWD 17,00 | 9,82M |
| 2026-09-03 | TWD 17,45 | +%5,76 | TWD 17,30 | TWD 17,75 | TWD 17,15 | 13,18M |
| 2026-09-02 | TWD 16,50 | -%1,20 | TWD 16,70 | TWD 16,95 | TWD 16,45 | 4,38M |
| 2026-09-01 | TWD 16,70 | -%1,47 | TWD 16,95 | TWD 17,05 | TWD 16,65 | 4,70M |
| 2026-08-31 | TWD 16,95 | +%1,50 | TWD 16,95 | TWD 17,50 | TWD 16,80 | 7,77M |
| 2026-08-28 | TWD 16,70 | -%1,18 | TWD 16,95 | TWD 16,95 | TWD 16,45 | 5,87M |
| 2026-08-27 | TWD 16,90 | -%0,88 | TWD 16,55 | TWD 17,05 | TWD 16,45 | 11,74M |
| 2026-08-26 | TWD 17,05 | -%5,80 | TWD 18,10 | TWD 18,45 | TWD 16,75 | 23,10M |
| 2026-08-25 | TWD 18,10 | +%0,56 | TWD 17,95 | TWD 19,45 | TWD 17,80 | 55,27M |
| 2026-08-24 | TWD 18,00 | -%4,00 | TWD 19,05 | TWD 19,50 | TWD 18,00 | 46,98M |
| 2026-08-21 | TWD 18,75 | +%9,97 | TWD 17,15 | TWD 18,75 | TWD 16,80 | 54,78M |
| 2026-08-20 | TWD 17,05 | -%2,57 | TWD 18,35 | TWD 18,35 | TWD 16,60 | 36,75M |
| 2026-08-19 | TWD 17,50 | +%9,72 | TWD 16,20 | TWD 17,50 | TWD 15,60 | 36,11M |
| 2026-08-18 | TWD 15,95 | +%10,00 | TWD 14,65 | TWD 15,95 | TWD 14,55 | 14,56M |
| 2026-08-17 | TWD 14,50 | +%2,84 | TWD 14,20 | TWD 14,50 | TWD 14,10 | 2,44M |
| 2026-08-14 | TWD 14,10 | +%0,71 | TWD 14,00 | TWD 14,20 | TWD 13,85 | 1,38M |
| 2026-08-13 | TWD 14,00 | -%2,10 | TWD 14,40 | TWD 14,40 | TWD 13,95 | 875,54K |
| 2026-08-12 | TWD 14,30 | +%2,51 | TWD 14,65 | TWD 14,75 | TWD 14,30 | 1,99M |
| 2026-08-11 | TWD 13,95 | -%1,06 | TWD 14,10 | TWD 14,15 | TWD 13,85 | 858,33K |
| 2026-08-10 | TWD 14,10 | +%6,42 | TWD 13,40 | TWD 14,15 | TWD 13,40 | 2,78M |
| 2026-08-07 | TWD 13,25 | %0,00 | TWD 13,30 | TWD 13,35 | TWD 13,15 | 712,76K |
| 2026-08-06 | TWD 13,25 | %0,00 | TWD 13,35 | TWD 13,35 | TWD 13,10 | 822,19K |
| 2026-08-05 | TWD 13,25 | %0,00 | TWD 13,35 | TWD 13,50 | TWD 13,15 | 1,33M |
| 2026-08-04 | TWD 13,25 | +%0,38 | TWD 13,10 | TWD 13,30 | TWD 13,05 | 561,78K |
| 2026-08-03 | TWD 13,20 | +%1,15 | TWD 13,05 | TWD 13,25 | TWD 12,85 | 564,61K |
| 2026-07-31 | TWD 13,05 | +%1,16 | TWD 13,10 | TWD 13,35 | TWD 13,00 | 1,24M |
| 2026-07-30 | TWD 12,90 | -%0,77 | TWD 13,05 | TWD 13,10 | TWD 12,80 | 1,11M |
| 2026-07-29 | TWD 13,00 | -%2,62 | TWD 13,35 | TWD 13,40 | TWD 12,80 | 3,06M |
| 2026-07-28 | TWD 13,35 | -%2,20 | TWD 13,60 | TWD 13,60 | TWD 13,30 | 1,10M |
| 2026-07-27 | TWD 13,65 | -%0,73 | TWD 13,85 | TWD 13,90 | TWD 13,60 | 930,10K |
| 2026-07-24 | TWD 13,75 | +%0,73 | TWD 13,75 | TWD 13,85 | TWD 13,65 | 1,11M |
| 2026-07-23 | TWD 13,65 | -%1,44 | TWD 13,95 | TWD 14,05 | TWD 13,55 | 1,20M |
| 2026-07-22 | TWD 13,85 | %0,00 | TWD 14,00 | TWD 14,10 | TWD 13,80 | 1,11M |
| 2026-07-21 | TWD 13,85 | +%1,84 | TWD 13,75 | TWD 14,05 | TWD 13,70 | 963,67K |
| 2026-07-20 | TWD 13,60 | +%0,37 | TWD 13,70 | TWD 13,90 | TWD 13,40 | 1,96M |
| 2026-07-17 | TWD 13,55 | -%5,24 | TWD 14,25 | TWD 14,25 | TWD 13,55 | 3,34M |
| 2026-07-16 | TWD 14,30 | -%1,04 | TWD 14,45 | TWD 14,45 | TWD 14,25 | 387,89K |
| 2026-07-15 | TWD 14,45 | +%2,48 | TWD 14,25 | TWD 14,55 | TWD 14,20 | 745,78K |
| 2026-07-14 | TWD 14,10 | -%2,42 | TWD 14,60 | TWD 14,65 | TWD 14,05 | 1,75M |
| 2026-07-13 | TWD 14,45 | -%1,03 | TWD 14,80 | TWD 14,85 | TWD 14,45 | 698,06K |
| 2026-07-10 | TWD 14,60 | %0,00 | TWD 14,60 | TWD 14,60 | TWD 14,60 | 0 |
| 2026-07-09 | TWD 14,60 | -%1,02 | TWD 14,90 | TWD 14,90 | TWD 14,55 | 679,76K |
| 2026-07-08 | TWD 14,75 | +%1,72 | TWD 14,70 | TWD 14,90 | TWD 14,45 | 1,37M |
| 2026-07-07 | TWD 14,50 | -%3,01 | TWD 15,05 | TWD 15,10 | TWD 14,40 | 1,48M |
| 2026-07-06 | TWD 14,95 | +%1,01 | TWD 14,95 | TWD 15,40 | TWD 14,90 | 1,90M |
| 2026-07-03 | TWD 14,80 | +%3,86 | TWD 14,25 | TWD 14,90 | TWD 14,25 | 2,65M |
| 2026-07-02 | TWD 14,25 | %0,00 | TWD 14,25 | TWD 14,40 | TWD 14,15 | 978,72K |
| 2026-07-01 | TWD 14,25 | %0,00 | TWD 14,30 | TWD 14,40 | TWD 14,15 | 986,88K |
| 2026-06-30 | TWD 14,25 | +%0,71 | TWD 14,20 | TWD 14,30 | TWD 14,15 | 1,10M |
| 2026-06-29 | TWD 14,15 | +%0,35 | TWD 14,30 | TWD 14,30 | TWD 14,10 | 852,53K |
| 2026-06-26 | TWD 14,10 | -%3,42 | TWD 14,50 | TWD 14,65 | TWD 14,10 | 1,70M |
| 2026-06-25 | TWD 14,60 | +%0,69 | TWD 14,65 | TWD 14,75 | TWD 14,50 | 720,26K |
| 2026-06-24 | TWD 14,50 | -%0,68 | TWD 14,60 | TWD 14,75 | TWD 14,50 | 881,08K |
| 2026-06-23 | TWD 14,60 | -%1,35 | TWD 14,80 | TWD 14,85 | TWD 14,60 | 1,23M |
| 2026-06-22 | TWD 14,80 | -%0,67 | TWD 14,95 | TWD 15,00 | TWD 14,70 | 1,67M |
| 2026-06-18 | TWD 14,90 | -%1,32 | TWD 15,15 | TWD 15,20 | TWD 14,90 | 916,91K |
| 2026-06-17 | TWD 15,10 | +%1,34 | TWD 15,00 | TWD 15,25 | TWD 14,75 | 1,15M |
| 2026-06-16 | TWD 14,90 | -%1,32 | TWD 15,40 | TWD 15,40 | TWD 14,85 | 1,11M |
| 2026-06-15 | TWD 15,10 | %0,00 | TWD 15,40 | TWD 15,55 | TWD 15,05 | 1,23M |
| 2026-06-12 | TWD 15,10 | +%1,34 | TWD 14,90 | TWD 15,40 | TWD 14,90 | 1,97M |
| 2026-06-11 | TWD 14,90 | +%0,68 | TWD 14,80 | TWD 14,90 | TWD 14,55 | 1,06M |
| 2026-06-10 | TWD 14,80 | -%1,66 | TWD 15,10 | TWD 15,10 | TWD 14,80 | 1,19M |
| 2026-06-09 | TWD 15,05 | +%2,73 | TWD 14,65 | TWD 15,20 | TWD 14,65 | 1,51M |
| 2026-06-08 | TWD 14,65 | -%2,66 | TWD 14,10 | TWD 14,75 | TWD 14,05 | 1,38M |
| 2026-06-05 | TWD 15,05 | +%0,67 | TWD 15,05 | TWD 15,35 | TWD 15,05 | 2,72M |
| 2026-06-04 | TWD 14,95 | -%0,66 | TWD 15,10 | TWD 15,10 | TWD 14,85 | 1,42M |
| 2026-06-03 | TWD 15,05 | +%2,03 | TWD 14,85 | TWD 15,20 | TWD 14,60 | 3,08M |
| 2026-06-02 | TWD 14,75 | -%1,67 | TWD 15,00 | TWD 15,00 | TWD 14,50 | 2,41M |
| 2026-06-01 | TWD 15,00 | +%4,53 | TWD 14,40 | TWD 15,15 | TWD 14,35 | 3,85M |
| 2026-05-29 | TWD 14,35 | +%0,35 | TWD 14,50 | TWD 14,50 | TWD 14,30 | 1,17M |
| 2026-05-28 | TWD 14,30 | -%1,04 | TWD 14,55 | TWD 14,60 | TWD 14,30 | 1,14M |
| 2026-05-27 | TWD 14,45 | -%1,37 | TWD 14,65 | TWD 14,70 | TWD 14,35 | 1,71M |
| 2026-05-26 | TWD 14,65 | +%0,69 | TWD 14,70 | TWD 14,85 | TWD 14,50 | 2,15M |