Shanghai Commercial & Savings Bank, Ltd. 5876
TWSE · Tayvan · Finans
TWD 48,40-0,75 (-%1,53)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 48,40 | -%1,53 | TWD 48,95 | TWD 49,10 | TWD 47,90 | 10,33M |
| 2026-09-30 | TWD 49,15 | +%0,61 | TWD 49,30 | TWD 49,40 | TWD 48,75 | 6,90M |
| 2026-09-29 | TWD 48,85 | -%0,20 | TWD 48,95 | TWD 49,35 | TWD 48,55 | 6,47M |
| 2026-09-24 | TWD 48,95 | -%0,61 | TWD 48,75 | TWD 49,00 | TWD 48,55 | 3,00M |
| 2026-09-23 | TWD 49,25 | -%0,91 | TWD 49,70 | TWD 49,90 | TWD 48,90 | 5,04M |
| 2026-09-22 | TWD 49,70 | +%0,91 | TWD 49,45 | TWD 49,70 | TWD 49,05 | 4,53M |
| 2026-09-21 | TWD 49,25 | -%0,40 | TWD 49,45 | TWD 49,60 | TWD 48,85 | 2,95M |
| 2026-09-18 | TWD 49,45 | -%1,00 | TWD 49,80 | TWD 49,80 | TWD 48,65 | 9,81M |
| 2026-09-17 | TWD 49,95 | +%0,40 | TWD 49,75 | TWD 50,00 | TWD 48,85 | 5,65M |
| 2026-09-16 | TWD 49,75 | -%0,10 | TWD 49,90 | TWD 50,00 | TWD 49,15 | 6,21M |
| 2026-09-15 | TWD 49,80 | -%0,20 | TWD 49,85 | TWD 50,00 | TWD 49,30 | 5,60M |
| 2026-09-14 | TWD 49,90 | +%2,57 | TWD 48,25 | TWD 49,95 | TWD 48,25 | 9,01M |
| 2026-09-11 | TWD 48,65 | +%1,57 | TWD 47,10 | TWD 48,75 | TWD 47,10 | 6,95M |
| 2026-09-10 | TWD 47,90 | +%0,84 | TWD 46,90 | TWD 48,05 | TWD 46,90 | 7,07M |
| 2026-09-09 | TWD 47,50 | -%2,56 | TWD 48,25 | TWD 48,60 | TWD 47,20 | 6,22M |
| 2026-09-08 | TWD 48,75 | +%3,83 | TWD 46,55 | TWD 48,75 | TWD 46,45 | 18,95M |
| 2026-09-07 | TWD 46,95 | +%1,40 | TWD 46,50 | TWD 46,95 | TWD 46,05 | 9,73M |
| 2026-09-04 | TWD 46,30 | +%0,76 | TWD 45,95 | TWD 46,30 | TWD 45,25 | 7,51M |
| 2026-09-03 | TWD 45,95 | +%1,32 | TWD 45,15 | TWD 46,00 | TWD 45,10 | 13,10M |
| 2026-09-02 | TWD 45,35 | +%1,91 | TWD 44,80 | TWD 45,35 | TWD 43,95 | 15,96M |
| 2026-09-01 | TWD 44,50 | +%3,73 | TWD 42,60 | TWD 44,65 | TWD 42,60 | 15,52M |
| 2026-08-31 | TWD 42,90 | -%0,58 | TWD 43,15 | TWD 43,15 | TWD 42,50 | 13,87M |
| 2026-08-28 | TWD 43,15 | +%0,23 | TWD 42,95 | TWD 43,65 | TWD 42,90 | 7,21M |
| 2026-08-27 | TWD 43,05 | -%0,58 | TWD 43,70 | TWD 43,70 | TWD 43,00 | 4,65M |
| 2026-08-26 | TWD 43,30 | -%1,03 | TWD 43,60 | TWD 44,00 | TWD 43,15 | 4,67M |
| 2026-08-25 | TWD 43,75 | +%0,81 | TWD 43,30 | TWD 43,95 | TWD 43,30 | 3,52M |
| 2026-08-24 | TWD 43,40 | -%1,70 | TWD 44,10 | TWD 44,35 | TWD 43,40 | 4,00M |
| 2026-08-21 | TWD 44,15 | +%1,15 | TWD 43,50 | TWD 44,15 | TWD 43,40 | 6,43M |
| 2026-08-20 | TWD 43,65 | +%0,34 | TWD 43,50 | TWD 43,90 | TWD 43,05 | 7,31M |
| 2026-08-19 | TWD 43,50 | +%0,69 | TWD 42,85 | TWD 43,55 | TWD 42,35 | 7,33M |
| 2026-08-18 | TWD 43,20 | +%2,25 | TWD 42,45 | TWD 43,20 | TWD 42,25 | 6,56M |
| 2026-08-17 | TWD 42,25 | -%0,24 | TWD 42,10 | TWD 42,55 | TWD 41,90 | 7,17M |
| 2026-08-14 | TWD 42,35 | +%0,24 | TWD 42,40 | TWD 42,45 | TWD 41,65 | 6,43M |
| 2026-08-13 | TWD 42,25 | -%1,40 | TWD 43,10 | TWD 43,10 | TWD 42,05 | 8,21M |
| 2026-08-12 | TWD 42,85 | -%0,58 | TWD 43,10 | TWD 43,10 | TWD 42,60 | 4,31M |
| 2026-08-11 | TWD 43,10 | -%0,58 | TWD 43,15 | TWD 43,55 | TWD 42,70 | 4,55M |
| 2026-08-10 | TWD 43,35 | -%0,23 | TWD 43,75 | TWD 43,75 | TWD 42,90 | 6,85M |
| 2026-08-07 | TWD 43,45 | %0,00 | TWD 43,25 | TWD 43,65 | TWD 43,15 | 3,76M |
| 2026-08-06 | TWD 43,45 | -%1,59 | TWD 43,65 | TWD 44,40 | TWD 43,15 | 8,02M |
| 2026-08-05 | TWD 44,15 | %0,00 | TWD 44,50 | TWD 44,50 | TWD 43,65 | 6,48M |
| 2026-08-04 | TWD 44,15 | -%1,12 | TWD 43,85 | TWD 45,00 | TWD 43,85 | 8,38M |
| 2026-08-03 | TWD 44,65 | -%1,76 | TWD 44,70 | TWD 45,35 | TWD 44,50 | 8,58M |
| 2026-07-31 | TWD 45,45 | +%1,45 | TWD 44,80 | TWD 45,70 | TWD 44,80 | 17,56M |
| 2026-07-30 | TWD 44,80 | +%1,01 | TWD 44,40 | TWD 45,00 | TWD 43,90 | 15,38M |
| 2026-07-29 | TWD 44,35 | +%1,03 | TWD 44,00 | TWD 44,60 | TWD 43,60 | 17,27M |
| 2026-07-28 | TWD 43,90 | -%5,66 | TWD 44,50 | TWD 44,75 | TWD 43,70 | 17,17M |
| 2026-07-27 | TWD 46,53 | +%1,84 | TWD 45,84 | TWD 46,63 | TWD 45,79 | 23,25M |
| 2026-07-24 | TWD 45,69 | +%3,01 | TWD 43,91 | TWD 45,74 | TWD 43,91 | 21,85M |
| 2026-07-23 | TWD 44,36 | -%0,44 | TWD 44,55 | TWD 44,65 | TWD 43,86 | 17,71M |
| 2026-07-22 | TWD 44,55 | -%1,42 | TWD 45,20 | TWD 45,84 | TWD 44,55 | 14,87M |
| 2026-07-21 | TWD 45,20 | +%0,22 | TWD 45,05 | TWD 46,04 | TWD 45,05 | 17,32M |
| 2026-07-20 | TWD 45,10 | +%0,77 | TWD 45,25 | TWD 45,59 | TWD 44,80 | 20,97M |
| 2026-07-17 | TWD 44,75 | +%0,56 | TWD 44,46 | TWD 45,20 | TWD 44,31 | 24,75M |
| 2026-07-16 | TWD 44,50 | +%0,78 | TWD 44,16 | TWD 44,90 | TWD 44,01 | 13,10M |
| 2026-07-15 | TWD 44,16 | -%0,22 | TWD 44,26 | TWD 44,70 | TWD 44,01 | 12,74M |
| 2026-07-14 | TWD 44,26 | +%1,25 | TWD 43,96 | TWD 44,26 | TWD 43,12 | 17,38M |
| 2026-07-13 | TWD 43,71 | +%3,15 | TWD 42,77 | TWD 43,96 | TWD 42,72 | 26,12M |
| 2026-07-10 | TWD 42,38 | %0,00 | TWD 42,38 | TWD 42,38 | TWD 42,38 | 0 |
| 2026-07-09 | TWD 42,38 | +%0,59 | TWD 42,08 | TWD 42,52 | TWD 41,88 | 10,01M |
| 2026-07-08 | TWD 42,13 | +%0,35 | TWD 41,98 | TWD 42,13 | TWD 41,68 | 7,19M |
| 2026-07-07 | TWD 41,98 | +%1,68 | TWD 41,29 | TWD 42,18 | TWD 41,29 | 11,13M |
| 2026-07-06 | TWD 41,29 | -%0,71 | TWD 41,58 | TWD 41,78 | TWD 41,29 | 7,84M |
| 2026-07-03 | TWD 41,58 | +%0,36 | TWD 41,14 | TWD 42,08 | TWD 41,14 | 6,65M |
| 2026-07-02 | TWD 41,44 | -%1,30 | TWD 41,73 | TWD 42,33 | TWD 41,44 | 7,82M |
| 2026-07-01 | TWD 41,98 | -%0,70 | TWD 41,98 | TWD 42,38 | TWD 41,83 | 6,51M |
| 2026-06-30 | TWD 42,28 | -%0,23 | TWD 42,33 | TWD 42,38 | TWD 41,78 | 14,23M |
| 2026-06-29 | TWD 42,38 | +%0,94 | TWD 41,98 | TWD 42,38 | TWD 41,44 | 13,03M |
| 2026-06-26 | TWD 41,98 | +%0,95 | TWD 41,19 | TWD 41,98 | TWD 40,99 | 16,36M |
| 2026-06-25 | TWD 41,58 | +%1,08 | TWD 41,14 | TWD 41,83 | TWD 40,94 | 13,56M |
| 2026-06-24 | TWD 41,14 | -%0,60 | TWD 41,39 | TWD 41,44 | TWD 40,79 | 17,61M |
| 2026-06-23 | TWD 41,39 | +%0,84 | TWD 41,09 | TWD 41,49 | TWD 40,79 | 16,85M |
| 2026-06-22 | TWD 41,04 | -%2,47 | TWD 42,13 | TWD 42,23 | TWD 40,99 | 23,69M |
| 2026-06-18 | TWD 42,08 | -%0,70 | TWD 42,28 | TWD 42,82 | TWD 42,08 | 13,72M |
| 2026-06-17 | TWD 42,38 | +%0,47 | TWD 42,03 | TWD 42,87 | TWD 41,98 | 12,16M |
| 2026-06-16 | TWD 42,18 | -%0,70 | TWD 42,87 | TWD 42,87 | TWD 42,08 | 13,44M |
| 2026-06-15 | TWD 42,48 | +%0,94 | TWD 42,57 | TWD 43,07 | TWD 42,18 | 13,18M |
| 2026-06-12 | TWD 42,08 | +%1,19 | TWD 41,88 | TWD 42,33 | TWD 41,73 | 8,44M |
| 2026-06-11 | TWD 41,58 | -%0,12 | TWD 41,58 | TWD 41,58 | TWD 41,04 | 13,75M |
| 2026-06-10 | TWD 41,63 | -%1,41 | TWD 41,83 | TWD 42,18 | TWD 41,29 | 13,62M |
| 2026-06-09 | TWD 42,23 | +%6,23 | TWD 40,00 | TWD 42,38 | TWD 40,00 | 31,17M |
| 2026-06-08 | TWD 39,75 | -%1,47 | TWD 39,80 | TWD 40,10 | TWD 39,46 | 9,25M |
| 2026-06-05 | TWD 40,35 | %0,00 | TWD 40,35 | TWD 40,69 | TWD 39,95 | 10,65M |
| 2026-06-04 | TWD 40,35 | -%0,12 | TWD 40,45 | TWD 41,24 | TWD 40,35 | 13,10M |
| 2026-06-03 | TWD 40,40 | -%0,49 | TWD 40,59 | TWD 40,79 | TWD 40,25 | 13,77M |
| 2026-06-02 | TWD 40,59 | +%3,02 | TWD 39,41 | TWD 40,59 | TWD 39,36 | 22,44M |
| 2026-06-01 | TWD 39,41 | +%0,13 | TWD 39,11 | TWD 39,60 | TWD 38,81 | 13,55M |
| 2026-05-29 | TWD 39,36 | +%2,85 | TWD 38,66 | TWD 39,36 | TWD 38,42 | 23,39M |
| 2026-05-28 | TWD 38,27 | -%2,03 | TWD 39,31 | TWD 39,31 | TWD 38,27 | 16,23M |
| 2026-05-27 | TWD 39,06 | %0,00 | TWD 39,11 | TWD 39,21 | TWD 38,76 | 14,95M |
| 2026-05-26 | TWD 39,06 | -%0,75 | TWD 39,31 | TWD 39,55 | TWD 39,06 | 14,72M |