Phoenix Tours International, Inc. 5706
TWSE · Tayvan · Tüketici Hizmetleri
TWD 44,15-0,05 (-%0,11)
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 44,15 | -%0,11 | TWD 43,80 | TWD 44,45 | TWD 43,80 | 84,72K |
| 2026-10-01 | TWD 44,20 | +%0,11 | TWD 44,30 | TWD 44,30 | TWD 44,00 | 32,00K |
| 2026-09-30 | TWD 44,15 | +%0,57 | TWD 43,90 | TWD 44,20 | TWD 43,85 | 51,32K |
| 2026-09-29 | TWD 43,90 | %0,00 | TWD 44,30 | TWD 44,30 | TWD 43,60 |
| 66,20K |
| 2026-09-24 | TWD 43,90 | -%0,57 | TWD 44,15 | TWD 44,25 | TWD 43,85 | 65,85K |
| 2026-09-23 | TWD 44,15 | -%0,56 | TWD 44,40 | TWD 44,40 | TWD 44,05 | 46,12K |
| 2026-09-22 | TWD 44,40 | +%0,11 | TWD 44,65 | TWD 44,65 | TWD 44,20 | 63,78K |
| 2026-09-21 | TWD 44,35 | +%0,34 | TWD 44,90 | TWD 44,95 | TWD 44,05 | 83,00K |
| 2026-09-18 | TWD 44,20 | +%1,03 | TWD 43,85 | TWD 44,20 | TWD 43,80 | 72,32K |
| 2026-09-17 | TWD 43,75 | -%0,34 | TWD 43,60 | TWD 43,90 | TWD 43,60 | 75,05K |
| 2026-09-16 | TWD 43,90 | +%0,34 | TWD 43,80 | TWD 43,95 | TWD 43,70 | 44,86K |
| 2026-09-15 | TWD 43,75 | -%0,23 | TWD 43,85 | TWD 43,95 | TWD 43,70 | 85,23K |
| 2026-09-14 | TWD 43,85 | -%1,02 | TWD 43,85 | TWD 43,90 | TWD 43,70 | 107,00K |
| 2026-09-11 | TWD 44,30 | +%0,11 | TWD 44,05 | TWD 44,30 | TWD 44,00 | 78,10K |
| 2026-09-10 | TWD 44,25 | -%0,45 | TWD 44,50 | TWD 44,55 | TWD 44,20 | 52,01K |
| 2026-09-09 | TWD 44,45 | -%0,89 | TWD 44,70 | TWD 44,95 | TWD 43,90 | 122,00K |
| 2026-09-08 | TWD 44,85 | -%0,33 | TWD 45,40 | TWD 45,40 | TWD 44,65 | 81,04K |
| 2026-09-07 | TWD 45,00 | +%0,67 | TWD 45,00 | TWD 45,30 | TWD 44,75 | 90,43K |
| 2026-09-04 | TWD 44,70 | %0,00 | TWD 44,90 | TWD 44,95 | TWD 44,50 | 108,31K |
| 2026-09-03 | TWD 44,70 | -%0,45 | TWD 44,80 | TWD 44,90 | TWD 44,70 | 64,10K |
| 2026-09-02 | TWD 44,90 | -%0,11 | TWD 44,95 | TWD 45,00 | TWD 44,75 | 74,10K |
| 2026-09-01 | TWD 44,95 | %0,00 | TWD 44,85 | TWD 45,00 | TWD 44,85 | 90,09K |
| 2026-08-31 | TWD 44,95 | -%0,44 | TWD 45,00 | TWD 45,20 | TWD 44,80 | 140,27K |
| 2026-08-28 | TWD 45,15 | -%0,55 | TWD 45,40 | TWD 45,40 | TWD 45,00 | 56,57K |
| 2026-08-27 | TWD 45,40 | -%0,22 | TWD 45,50 | TWD 45,60 | TWD 45,35 | 88,78K |
| 2026-08-26 | TWD 45,50 | +%1,00 | TWD 45,40 | TWD 45,50 | TWD 45,30 | 49,41K |
| 2026-08-25 | TWD 45,05 | -%0,88 | TWD 45,70 | TWD 45,70 | TWD 44,80 | 78,62K |
| 2026-08-24 | TWD 45,45 | -%0,33 | TWD 45,85 | TWD 45,85 | TWD 45,15 | 76,35K |
| 2026-08-21 | TWD 45,60 | +%0,66 | TWD 45,50 | TWD 45,80 | TWD 45,10 | 234,62K |
| 2026-08-20 | TWD 45,30 | -%0,22 | TWD 45,40 | TWD 45,60 | TWD 45,25 | 141,09K |
| 2026-08-19 | TWD 45,40 | +%0,78 | TWD 45,10 | TWD 45,60 | TWD 45,05 | 113,00K |
| 2026-08-18 | TWD 45,05 | -%1,10 | TWD 45,55 | TWD 45,95 | TWD 45,00 | 110,02K |
| 2026-08-17 | TWD 45,55 | +%0,89 | TWD 45,75 | TWD 45,75 | TWD 45,15 | 80,16K |
| 2026-08-14 | TWD 45,15 | %0,00 | TWD 45,30 | TWD 45,45 | TWD 45,10 | 102,13K |
| 2026-08-13 | TWD 45,15 | -%1,10 | TWD 45,80 | TWD 45,80 | TWD 45,10 | 93,01K |
| 2026-08-12 | TWD 45,65 | +%0,33 | TWD 45,95 | TWD 45,95 | TWD 45,55 | 72,25K |
| 2026-08-11 | TWD 45,50 | -%0,22 | TWD 45,90 | TWD 45,90 | TWD 45,20 | 104,99K |
| 2026-08-10 | TWD 45,60 | +%0,55 | TWD 45,45 | TWD 45,70 | TWD 45,10 | 100,11K |
| 2026-08-07 | TWD 45,35 | +%1,23 | TWD 45,05 | TWD 45,60 | TWD 45,05 | 186,67K |
| 2026-08-06 | TWD 44,80 | +%1,93 | TWD 44,25 | TWD 45,00 | TWD 44,00 | 193,00K |
| 2026-08-05 | TWD 43,95 | +%0,23 | TWD 44,30 | TWD 44,30 | TWD 43,70 | 215,05K |
| 2026-08-04 | TWD 43,85 | -%0,68 | TWD 44,15 | TWD 44,15 | TWD 43,75 | 209,68K |
| 2026-08-03 | TWD 44,15 | -%0,79 | TWD 44,50 | TWD 44,60 | TWD 44,15 | 156,88K |
| 2026-07-31 | TWD 44,50 | -%0,45 | TWD 45,80 | TWD 45,80 | TWD 44,50 | 133,05K |
| 2026-07-30 | TWD 44,70 | -%0,33 | TWD 45,55 | TWD 45,55 | TWD 44,50 | 240,67K |
| 2026-07-29 | TWD 44,85 | %0,00 | TWD 44,75 | TWD 45,25 | TWD 44,00 | 297,40K |
| 2026-07-28 | TWD 44,85 | -%1,43 | TWD 45,00 | TWD 45,25 | TWD 44,75 | 222,60K |
| 2026-07-27 | TWD 45,50 | +%0,22 | TWD 45,40 | TWD 45,95 | TWD 45,00 | 133,00K |
| 2026-07-24 | TWD 45,40 | %0,00 | TWD 45,40 | TWD 45,40 | TWD 44,90 | 146,20K |
| 2026-07-23 | TWD 45,40 | -%0,98 | TWD 46,05 | TWD 46,05 | TWD 45,30 | 123,42K |
| 2026-07-22 | TWD 45,85 | -%1,19 | TWD 46,55 | TWD 46,55 | TWD 44,50 | 418,27K |
| 2026-07-21 | TWD 46,40 | +%1,31 | TWD 45,60 | TWD 46,60 | TWD 45,60 | 125,86K |
| 2026-07-20 | TWD 45,80 | -%0,22 | TWD 46,05 | TWD 46,20 | TWD 45,40 | 202,65K |
| 2026-07-17 | TWD 45,90 | -%2,24 | TWD 46,85 | TWD 46,85 | TWD 45,70 | 328,00K |
| 2026-07-16 | TWD 46,95 | +%0,32 | TWD 46,85 | TWD 47,25 | TWD 46,50 | 128,50K |
| 2026-07-15 | TWD 46,80 | +%0,97 | TWD 46,45 | TWD 46,80 | TWD 46,30 | 153,01K |
| 2026-07-14 | TWD 46,35 | -%1,49 | TWD 47,45 | TWD 47,45 | TWD 45,90 | 337,92K |
| 2026-07-13 | TWD 47,05 | -%0,32 | TWD 46,80 | TWD 47,75 | TWD 46,80 | 130,54K |
| 2026-07-10 | TWD 47,20 | %0,00 | TWD 47,20 | TWD 47,20 | TWD 47,20 | 0 |
| 2026-07-09 | TWD 47,20 | -%0,11 | TWD 47,30 | TWD 47,35 | TWD 46,90 | 188,00K |
| 2026-07-08 | TWD 47,25 | -%0,53 | TWD 47,50 | TWD 47,60 | TWD 47,20 | 184,60K |
| 2026-07-07 | TWD 47,50 | -%1,14 | TWD 48,10 | TWD 48,30 | TWD 47,35 | 164,00K |
| 2026-07-06 | TWD 48,05 | +%0,21 | TWD 48,10 | TWD 48,40 | TWD 48,05 | 164,10K |
| 2026-07-03 | TWD 47,95 | +%2,35 | TWD 46,75 | TWD 47,95 | TWD 46,75 | 284,74K |
| 2026-07-02 | TWD 46,85 | -%0,21 | TWD 47,00 | TWD 47,20 | TWD 46,50 | 186,47K |
| 2026-07-01 | TWD 46,95 | -%0,11 | TWD 47,20 | TWD 47,20 | TWD 46,75 | 215,29K |
| 2026-06-30 | TWD 47,00 | %0,00 | TWD 47,05 | TWD 47,05 | TWD 46,85 | 271,04K |
| 2026-06-29 | TWD 47,00 | -%8,74 | TWD 46,80 | TWD 47,20 | TWD 46,20 | 653,05K |
| 2026-06-26 | TWD 51,50 | -%1,53 | TWD 52,60 | TWD 52,80 | TWD 51,30 | 1,10M |
| 2026-06-25 | TWD 52,30 | -%0,76 | TWD 52,80 | TWD 53,00 | TWD 52,10 | 571,76K |
| 2026-06-24 | TWD 52,70 | -%0,19 | TWD 52,90 | TWD 53,20 | TWD 52,50 | 309,25K |
| 2026-06-23 | TWD 52,80 | -%2,40 | TWD 54,10 | TWD 54,10 | TWD 52,80 | 566,73K |
| 2026-06-22 | TWD 54,10 | +%0,19 | TWD 54,00 | TWD 54,70 | TWD 54,00 | 422,34K |
| 2026-06-18 | TWD 54,00 | +%0,93 | TWD 53,60 | TWD 54,40 | TWD 53,50 | 534,82K |
| 2026-06-17 | TWD 53,50 | +%0,94 | TWD 53,60 | TWD 53,80 | TWD 53,00 | 286,87K |
| 2026-06-16 | TWD 53,00 | +%0,95 | TWD 53,00 | TWD 53,20 | TWD 52,40 | 266,89K |
| 2026-06-15 | TWD 52,50 | -%0,94 | TWD 53,20 | TWD 53,60 | TWD 52,40 | 847,00K |
| 2026-06-12 | TWD 53,00 | +%1,53 | TWD 52,60 | TWD 54,10 | TWD 52,60 | 508,14K |
| 2026-06-11 | TWD 52,20 | -%0,76 | TWD 52,60 | TWD 52,70 | TWD 52,00 | 293,30K |
| 2026-06-10 | TWD 52,60 | %0,00 | TWD 52,30 | TWD 53,10 | TWD 52,30 | 254,17K |
| 2026-06-09 | TWD 52,60 | +%0,38 | TWD 52,50 | TWD 53,50 | TWD 52,50 | 231,49K |
| 2026-06-08 | TWD 52,40 | -%1,50 | TWD 52,00 | TWD 52,70 | TWD 51,10 | 416,50K |
| 2026-06-05 | TWD 53,20 | -%0,56 | TWD 53,70 | TWD 53,80 | TWD 53,00 | 332,43K |
| 2026-06-04 | TWD 53,50 | +%1,13 | TWD 52,90 | TWD 54,30 | TWD 52,50 | 594,32K |
| 2026-06-03 | TWD 52,90 | +%0,76 | TWD 52,80 | TWD 53,10 | TWD 52,20 | 404,73K |
| 2026-06-02 | TWD 52,50 | +%1,74 | TWD 52,30 | TWD 52,80 | TWD 52,00 | 669,66K |
| 2026-06-01 | TWD 51,60 | +%1,78 | TWD 50,70 | TWD 51,90 | TWD 50,50 | 515,81K |
| 2026-05-29 | TWD 50,70 | +%1,20 | TWD 50,10 | TWD 51,00 | TWD 50,00 | 236,08K |
| 2026-05-28 | TWD 50,10 | +%0,40 | TWD 49,90 | TWD 50,50 | TWD 49,75 | 239,62K |
| 2026-05-27 | TWD 49,90 | -%0,99 | TWD 50,80 | TWD 50,80 | TWD 49,85 | 284,16K |