Horizon Securities Co., Ltd. 6015
TPEX · Tayvan · Finans
TWD 17,80+0,20 (+%1,14)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17,75 | +%0,85 | TWD 17,50 | TWD 17,85 | TWD 17,45 | 1,01M |
| 2026-10-01 | TWD 17,60 | -%1,95 | TWD 17,95 | TWD 17,95 | TWD 17,35 | 2,99M |
| 2026-09-30 | TWD 17,95 | +%3,16 | TWD 17,60 | TWD 18,10 | TWD 17,55 | 2,62M |
| 2026-09-29 | TWD 17,40 | -%1,14 | TWD 17,60 | TWD 17,70 | TWD 17,35 | 1,19M |
| 2026-09-24 | TWD 17,60 | -%1,40 | TWD 17,80 | TWD 17,85 | TWD 17,55 | 1,96M |
| 2026-09-23 | TWD 17,85 | +%0,28 | TWD 18,00 | TWD 18,10 | TWD 17,80 | 2,36M |
| 2026-09-22 | TWD 17,80 | -%0,28 | TWD 18,05 | TWD 18,25 | TWD 17,75 | 3,72M |
| 2026-09-21 | TWD 17,85 | +%1,42 | TWD 17,60 | TWD 18,10 | TWD 17,50 | 5,63M |
| 2026-09-18 | TWD 17,60 | +%1,44 | TWD 17,40 | TWD 17,60 | TWD 17,30 | 3,17M |
| 2026-09-17 | TWD 17,35 | +%2,06 | TWD 17,15 | TWD 17,55 | TWD 17,10 | 2,65M |
| 2026-09-16 | TWD 17,00 | +%0,89 | TWD 16,80 | TWD 17,20 | TWD 16,80 | 1,13M |
| 2026-09-15 | TWD 16,85 | -%2,88 | TWD 17,25 | TWD 17,25 | TWD 16,75 | 1,67M |
| 2026-09-14 | TWD 17,35 | +%2,36 | TWD 16,85 | TWD 17,40 | TWD 16,75 | 1,73M |
| 2026-09-11 | TWD 16,95 | -%1,17 | TWD 16,80 | TWD 17,15 | TWD 16,75 | 2,04M |
| 2026-09-10 | TWD 17,15 | -%1,72 | TWD 17,25 | TWD 17,40 | TWD 17,10 | 1,40M |
| 2026-09-09 | TWD 17,45 | -%2,24 | TWD 18,20 | TWD 18,20 | TWD 17,25 | 5,63M |
| 2026-09-08 | TWD 17,85 | +%5,93 | TWD 17,75 | TWD 17,90 | TWD 17,55 | 5,97M |
| 2026-09-07 | TWD 16,85 | +%0,30 | TWD 17,05 | TWD 17,10 | TWD 16,55 | 2,18M |
| 2026-09-04 | TWD 16,80 | +%2,44 | TWD 16,65 | TWD 16,85 | TWD 16,45 | 2,32M |
| 2026-09-03 | TWD 16,40 | +%0,61 | TWD 16,40 | TWD 16,85 | TWD 16,35 | 2,11M |
| 2026-09-02 | TWD 16,30 | -%1,81 | TWD 16,50 | TWD 16,55 | TWD 16,20 | 911,83K |
| 2026-09-01 | TWD 16,60 | +%2,47 | TWD 16,35 | TWD 16,75 | TWD 16,35 | 2,37M |
| 2026-08-31 | TWD 16,20 | -%1,22 | TWD 16,15 | TWD 16,20 | TWD 15,80 | 1,60M |
| 2026-08-28 | TWD 16,40 | +%2,18 | TWD 16,30 | TWD 16,75 | TWD 16,30 | 2,39M |
| 2026-08-27 | TWD 16,05 | +%0,63 | TWD 16,10 | TWD 16,30 | TWD 16,00 | 1,51M |
| 2026-08-26 | TWD 15,95 | +%2,57 | TWD 15,70 | TWD 16,05 | TWD 15,70 | 1,05M |
| 2026-08-25 | TWD 15,55 | -%1,58 | TWD 15,75 | TWD 15,75 | TWD 15,45 | 973,31K |
| 2026-08-24 | TWD 15,80 | -%0,63 | TWD 15,90 | TWD 16,10 | TWD 15,75 | 788,25K |
| 2026-08-21 | TWD 15,90 | +%0,95 | TWD 15,75 | TWD 15,95 | TWD 15,60 | 870,14K |
| 2026-08-20 | TWD 15,75 | +%1,94 | TWD 15,60 | TWD 15,75 | TWD 15,30 | 1,14M |
| 2026-08-19 | TWD 15,45 | -%1,90 | TWD 15,50 | TWD 15,65 | TWD 15,35 | 1,00M |
| 2026-08-18 | TWD 15,75 | -%1,25 | TWD 16,00 | TWD 16,00 | TWD 15,65 | 1,07M |
| 2026-08-17 | TWD 15,95 | -%3,04 | TWD 16,50 | TWD 16,50 | TWD 15,95 | 1,48M |
| 2026-08-14 | TWD 16,45 | +%3,13 | TWD 16,20 | TWD 16,85 | TWD 16,00 | 2,69M |
| 2026-08-13 | TWD 15,95 | -%0,62 | TWD 16,30 | TWD 16,55 | TWD 15,85 | 2,58M |
| 2026-08-12 | TWD 16,05 | +%6,29 | TWD 15,25 | TWD 16,20 | TWD 15,25 | 2,63M |
| 2026-08-11 | TWD 15,10 | +%1,00 | TWD 14,90 | TWD 15,15 | TWD 14,55 | 1,24M |
| 2026-08-10 | TWD 14,95 | -%2,29 | TWD 15,05 | TWD 15,15 | TWD 14,70 | 2,51M |
| 2026-08-07 | TWD 15,30 | -%1,29 | TWD 15,55 | TWD 15,55 | TWD 15,25 | 1,27M |
| 2026-08-06 | TWD 15,50 | -%2,82 | TWD 15,80 | TWD 15,80 | TWD 15,40 | 1,51M |
| 2026-08-05 | TWD 15,95 | +%2,57 | TWD 16,00 | TWD 16,15 | TWD 15,85 | 1,19M |
| 2026-08-04 | TWD 15,55 | %0,00 | TWD 15,60 | TWD 15,75 | TWD 15,40 | 777,13K |
| 2026-08-03 | TWD 15,55 | -%0,64 | TWD 15,55 | TWD 15,80 | TWD 15,35 | 1,85M |
| 2026-07-31 | TWD 15,65 | +%7,56 | TWD 15,20 | TWD 15,80 | TWD 15,20 | 2,17M |
| 2026-07-30 | TWD 14,55 | -%1,02 | TWD 14,60 | TWD 14,95 | TWD 14,35 | 1,82M |
| 2026-07-29 | TWD 14,70 | -%3,29 | TWD 15,30 | TWD 15,45 | TWD 14,20 | 2,91M |
| 2026-07-28 | TWD 15,20 | -%5,59 | TWD 15,75 | TWD 15,85 | TWD 15,15 | 2,69M |
| 2026-07-27 | TWD 16,10 | -%0,62 | TWD 16,20 | TWD 16,20 | TWD 15,80 | 1,27M |
| 2026-07-24 | TWD 16,20 | -%0,92 | TWD 16,25 | TWD 16,50 | TWD 16,05 | 1,75M |
| 2026-07-23 | TWD 16,35 | -%1,51 | TWD 16,70 | TWD 16,80 | TWD 16,30 | 909,52K |
| 2026-07-22 | TWD 16,60 | +%1,22 | TWD 16,60 | TWD 16,90 | TWD 16,60 | 1,03M |
| 2026-07-21 | TWD 16,40 | +%2,50 | TWD 16,20 | TWD 16,45 | TWD 16,20 | 633,76K |
| 2026-07-20 | TWD 16,00 | -%3,03 | TWD 16,50 | TWD 16,60 | TWD 15,85 | 1,79M |
| 2026-07-17 | TWD 16,50 | -%4,62 | TWD 17,00 | TWD 17,10 | TWD 16,40 | 2,70M |
| 2026-07-16 | TWD 17,30 | -%1,42 | TWD 17,40 | TWD 17,75 | TWD 17,20 | 1,47M |
| 2026-07-15 | TWD 17,55 | +%4,46 | TWD 17,10 | TWD 17,60 | TWD 16,95 | 2,12M |
| 2026-07-14 | TWD 16,80 | -%2,89 | TWD 17,25 | TWD 17,35 | TWD 16,30 | 3,99M |
| 2026-07-13 | TWD 17,30 | -%1,98 | TWD 17,80 | TWD 18,00 | TWD 17,15 | 3,50M |
| 2026-07-10 | TWD 17,65 | %0,00 | TWD 17,65 | TWD 17,65 | TWD 17,65 | 0 |
| 2026-07-09 | TWD 17,65 | -%2,75 | TWD 18,20 | TWD 18,20 | TWD 17,65 | 3,35M |
| 2026-07-08 | TWD 18,15 | +%4,31 | TWD 18,30 | TWD 18,90 | TWD 17,90 | 5,91M |
| 2026-07-07 | TWD 17,40 | -%3,06 | TWD 18,10 | TWD 18,25 | TWD 17,30 | 3,03M |
| 2026-07-06 | TWD 17,95 | +%0,56 | TWD 18,05 | TWD 18,45 | TWD 17,95 | 2,62M |
| 2026-07-03 | TWD 17,85 | +%3,48 | TWD 17,25 | TWD 17,95 | TWD 17,15 | 1,99M |
| 2026-07-02 | TWD 17,25 | -%1,43 | TWD 17,35 | TWD 17,50 | TWD 17,05 | 2,23M |
| 2026-07-01 | TWD 17,50 | -%0,85 | TWD 17,90 | TWD 18,05 | TWD 17,45 | 2,54M |
| 2026-06-30 | TWD 17,65 | +%2,02 | TWD 17,35 | TWD 17,75 | TWD 17,35 | 1,70M |
| 2026-06-29 | TWD 17,30 | -%0,57 | TWD 17,55 | TWD 17,70 | TWD 17,15 | 2,13M |
| 2026-06-26 | TWD 17,40 | -%3,60 | TWD 18,05 | TWD 18,15 | TWD 17,40 | 4,66M |
| 2026-06-25 | TWD 18,05 | -%1,37 | TWD 18,55 | TWD 18,70 | TWD 18,00 | 3,81M |
| 2026-06-24 | TWD 18,30 | -%1,61 | TWD 18,50 | TWD 18,50 | TWD 18,00 | 3,35M |
| 2026-06-23 | TWD 18,60 | -%2,11 | TWD 19,05 | TWD 19,65 | TWD 18,55 | 4,26M |
| 2026-06-22 | TWD 19,00 | +%3,54 | TWD 18,60 | TWD 19,05 | TWD 18,35 | 4,55M |
| 2026-06-18 | TWD 18,35 | +%0,82 | TWD 18,20 | TWD 18,40 | TWD 18,05 | 2,76M |
| 2026-06-17 | TWD 18,20 | -%1,09 | TWD 18,35 | TWD 18,50 | TWD 18,05 | 2,81M |
| 2026-06-16 | TWD 18,40 | -%2,39 | TWD 19,05 | TWD 19,15 | TWD 18,40 | 3,76M |
| 2026-06-15 | TWD 18,85 | +%1,89 | TWD 19,40 | TWD 19,50 | TWD 18,75 | 5,16M |
| 2026-06-12 | TWD 18,50 | +%3,64 | TWD 18,65 | TWD 19,05 | TWD 18,45 | 5,44M |
| 2026-06-11 | TWD 17,85 | -%0,83 | TWD 17,75 | TWD 18,05 | TWD 17,30 | 5,23M |
| 2026-06-10 | TWD 18,00 | -%5,76 | TWD 18,75 | TWD 19,15 | TWD 17,85 | 9,03M |
| 2026-06-09 | TWD 19,10 | -%6,14 | TWD 19,65 | TWD 19,65 | TWD 18,35 | 11,74M |
| 2026-06-08 | TWD 20,35 | -%9,96 | TWD 20,40 | TWD 20,75 | TWD 20,35 | 5,95M |
| 2026-06-05 | TWD 22,60 | +%0,44 | TWD 22,50 | TWD 22,70 | TWD 21,00 | 15,28M |
| 2026-06-04 | TWD 22,50 | -%1,75 | TWD 22,85 | TWD 24,00 | TWD 22,25 | 23,63M |
| 2026-06-03 | TWD 22,90 | +%9,83 | TWD 21,30 | TWD 22,90 | TWD 20,90 | 10,00M |
| 2026-06-02 | TWD 20,85 | +%5,57 | TWD 19,75 | TWD 20,95 | TWD 19,40 | 9,67M |
| 2026-06-01 | TWD 19,75 | +%2,33 | TWD 19,85 | TWD 20,05 | TWD 19,20 | 9,94M |
| 2026-05-29 | TWD 19,30 | +%7,22 | TWD 18,30 | TWD 19,50 | TWD 18,15 | 10,86M |
| 2026-05-28 | TWD 18,00 | +%0,28 | TWD 18,30 | TWD 18,50 | TWD 17,60 | 13,22M |
| 2026-05-27 | TWD 17,95 | +%9,79 | TWD 16,65 | TWD 17,95 | TWD 16,65 | 15,39M |