Ta Chan Securities Co. Ltd. 6020
TPEX · Tayvan · Çeşitli
TWD 20,550,00 (%0,00)
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 20,55 | %0,00 | TWD 20,70 | TWD 20,75 | TWD 20,55 | 12,00K |
| 2026-10-01 | TWD 20,55 | -%0,96 | TWD 20,70 | TWD 20,70 | TWD 20,55 | 6,00K |
| 2026-09-30 | TWD 20,75 | +%1,22 | TWD 20,70 | TWD 20,75 | TWD 20,70 | 12,00K |
| 2026-09-29 | TWD 20,50 | %0,00 | TWD 20,70 | TWD 20,75 | TWD 20,50 | 3,00K |
| 2026-09-24 | TWD 20,50 | -%0,97 | TWD 20,60 | TWD 20,60 | TWD 20,35 | 11,00K |
| 2026-09-23 | TWD 20,70 | %0,00 | TWD 20,70 | TWD 20,75 | TWD 20,40 | 36,00K |
| 2026-09-22 | TWD 20,70 | -%0,24 | TWD 20,80 | TWD 20,90 | TWD 20,65 | 27,00K |
| 2026-09-21 | TWD 20,75 | +%0,97 | TWD 20,50 | TWD 20,80 | TWD 20,50 | 64,00K |
| 2026-09-18 | TWD 20,55 | %0,00 | TWD 20,60 | TWD 20,60 | TWD 20,40 | 15,04K |
| 2026-09-17 | TWD 20,55 | %0,00 | TWD 20,60 | TWD 20,70 | TWD 20,30 | 91,00K |
| 2026-09-16 | TWD 20,55 | +%0,49 | TWD 20,60 | TWD 20,60 | TWD 20,50 | 11,00K |
| 2026-09-15 | TWD 20,45 | +%0,25 | TWD 20,55 | TWD 20,55 | TWD 20,30 | 9,05K |
| 2026-09-14 | TWD 20,40 | +%0,49 | TWD 20,40 | TWD 20,45 | TWD 20,30 | 15,00K |
| 2026-09-11 | TWD 20,30 | -%0,98 | TWD 20,40 | TWD 20,50 | TWD 20,30 | 20,00K |
| 2026-09-10 | TWD 20,50 | -%0,97 | TWD 20,75 | TWD 20,75 | TWD 20,40 | 22,00K |
| 2026-09-09 | TWD 20,70 | -%0,48 | TWD 20,80 | TWD 20,80 | TWD 20,70 | 8,00K |
| 2026-09-08 | TWD 20,80 | -%0,72 | TWD 21,10 | TWD 21,15 | TWD 20,80 | 19,10K |
| 2026-09-07 | TWD 20,95 | +%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,90 | 11,00K |
| 2026-09-04 | TWD 20,90 | %0,00 | TWD 20,90 | TWD 20,90 | TWD 20,85 | 26,00K |
| 2026-09-03 | TWD 20,90 | %0,00 | TWD 21,00 | TWD 21,15 | TWD 20,90 | 18,00K |
| 2026-09-02 | TWD 20,90 | -%0,24 | TWD 20,90 | TWD 20,90 | TWD 20,90 | 2,00K |
| 2026-09-01 | TWD 20,95 | +%1,21 | TWD 20,95 | TWD 21,40 | TWD 20,95 | 18,00K |
| 2026-08-31 | TWD 20,70 | -%0,72 | TWD 20,85 | TWD 20,85 | TWD 20,70 | 10,00K |
| 2026-08-28 | TWD 20,85 | +%0,72 | TWD 21,00 | TWD 21,30 | TWD 20,85 | 11,00K |
| 2026-08-27 | TWD 20,70 | +%0,49 | TWD 21,00 | TWD 21,00 | TWD 20,70 | 2,00K |
| 2026-08-26 | TWD 20,60 | +%0,49 | TWD 20,60 | TWD 20,60 | TWD 20,60 | 10,00K |
| 2026-08-25 | TWD 20,50 | -%0,24 | TWD 20,55 | TWD 20,60 | TWD 20,40 | 27,00K |
| 2026-08-24 | TWD 20,55 | -%0,72 | TWD 20,60 | TWD 20,60 | TWD 20,55 | 12,00K |
| 2026-08-21 | TWD 20,70 | +%1,47 | TWD 20,40 | TWD 20,95 | TWD 20,40 | 11,00K |
| 2026-08-20 | TWD 20,40 | +%0,25 | TWD 20,40 | TWD 20,40 | TWD 20,35 | 7,00K |
| 2026-08-19 | TWD 20,35 | -%1,21 | TWD 20,50 | TWD 20,50 | TWD 20,35 | 8,00K |
| 2026-08-18 | TWD 20,60 | %0,00 | TWD 20,60 | TWD 20,60 | TWD 20,60 | 2,00K |
| 2026-08-17 | TWD 20,60 | -%1,90 | TWD 20,80 | TWD 20,80 | TWD 20,60 | 4,00K |
| 2026-08-14 | TWD 21,00 | +%1,69 | TWD 20,60 | TWD 21,00 | TWD 20,50 | 83,00K |
| 2026-08-13 | TWD 20,65 | -%2,13 | TWD 21,00 | TWD 21,00 | TWD 20,50 | 74,00K |
| 2026-08-12 | TWD 21,10 | +%0,48 | TWD 20,90 | TWD 21,30 | TWD 20,90 | 108,00K |
| 2026-08-11 | TWD 21,00 | +%2,19 | TWD 20,50 | TWD 21,20 | TWD 20,35 | 153,00K |
| 2026-08-10 | TWD 20,55 | -%0,72 | TWD 20,80 | TWD 20,80 | TWD 20,40 | 126,00K |
| 2026-08-07 | TWD 20,70 | -%1,43 | TWD 21,00 | TWD 21,10 | TWD 20,20 | 112,00K |
| 2026-08-06 | TWD 21,00 | -%0,24 | TWD 21,00 | TWD 21,00 | TWD 20,80 | 30,00K |
| 2026-08-05 | TWD 21,05 | %0,00 | TWD 21,05 | TWD 21,25 | TWD 21,00 | 15,00K |
| 2026-08-04 | TWD 21,05 | +%0,24 | TWD 21,00 | TWD 21,05 | TWD 21,00 | 4,00K |
| 2026-08-03 | TWD 21,00 | -%2,10 | TWD 21,30 | TWD 21,30 | TWD 21,00 | 23,00K |
| 2026-07-31 | TWD 21,45 | +%3,37 | TWD 21,00 | TWD 21,45 | TWD 20,85 | 37,00K |
| 2026-07-30 | TWD 20,75 | +%2,72 | TWD 21,80 | TWD 21,80 | TWD 20,75 | 54,00K |
| 2026-07-29 | TWD 20,20 | -%3,12 | TWD 20,90 | TWD 21,30 | TWD 20,20 | 98,05K |
| 2026-07-28 | TWD 20,85 | -%2,57 | TWD 21,40 | TWD 21,40 | TWD 20,60 | 58,14K |
| 2026-07-27 | TWD 21,40 | -%0,70 | TWD 21,55 | TWD 21,55 | TWD 21,30 | 30,00K |
| 2026-07-24 | TWD 21,55 | -%1,15 | TWD 21,70 | TWD 21,70 | TWD 21,50 | 11,00K |
| 2026-07-23 | TWD 21,80 | -%0,23 | TWD 21,90 | TWD 21,90 | TWD 21,60 | 16,02K |
| 2026-07-22 | TWD 21,85 | +%0,23 | TWD 22,30 | TWD 22,30 | TWD 21,85 | 19,00K |
| 2026-07-21 | TWD 21,80 | +%0,23 | TWD 21,70 | TWD 22,10 | TWD 21,70 | 31,00K |
| 2026-07-20 | TWD 21,75 | %0,00 | TWD 21,70 | TWD 21,75 | TWD 21,30 | 43,00K |
| 2026-07-17 | TWD 21,75 | %0,00 | TWD 21,60 | TWD 21,75 | TWD 21,45 | 7,00K |
| 2026-07-16 | TWD 21,75 | +%0,69 | TWD 21,40 | TWD 22,55 | TWD 21,35 | 34,00K |
| 2026-07-15 | TWD 21,60 | %0,00 | TWD 21,70 | TWD 21,70 | TWD 21,35 | 76,00K |
| 2026-07-14 | TWD 21,60 | -%2,48 | TWD 22,00 | TWD 22,00 | TWD 21,30 | 67,00K |
| 2026-07-13 | TWD 22,15 | -%1,12 | TWD 22,50 | TWD 22,50 | TWD 21,85 | 143,00K |
| 2026-07-10 | TWD 22,40 | %0,00 | TWD 22,40 | TWD 22,40 | TWD 22,40 | 0 |
| 2026-07-09 | TWD 22,40 | -%1,10 | TWD 22,60 | TWD 22,75 | TWD 22,40 | 39,00K |
| 2026-07-08 | TWD 22,65 | -%0,22 | TWD 22,95 | TWD 23,00 | TWD 22,50 | 40,00K |
| 2026-07-07 | TWD 22,70 | -%1,09 | TWD 23,00 | TWD 23,05 | TWD 22,50 | 44,00K |
| 2026-07-06 | TWD 22,95 | +%0,44 | TWD 22,85 | TWD 23,15 | TWD 22,80 | 81,00K |
| 2026-07-03 | TWD 22,85 | +%1,11 | TWD 22,55 | TWD 22,85 | TWD 22,50 | 91,09K |
| 2026-07-02 | TWD 22,60 | %0,00 | TWD 22,50 | TWD 22,60 | TWD 22,40 | 38,00K |
| 2026-07-01 | TWD 22,60 | -%0,22 | TWD 22,70 | TWD 22,80 | TWD 22,30 | 105,00K |
| 2026-06-30 | TWD 22,65 | +%1,57 | TWD 22,50 | TWD 22,65 | TWD 22,30 | 33,00K |
| 2026-06-29 | TWD 22,30 | %0,00 | TWD 22,30 | TWD 22,50 | TWD 22,05 | 36,00K |
| 2026-06-26 | TWD 22,30 | -%1,76 | TWD 22,70 | TWD 22,70 | TWD 22,00 | 68,00K |
| 2026-06-25 | TWD 22,70 | %0,00 | TWD 22,85 | TWD 22,85 | TWD 22,70 | 31,00K |
| 2026-06-24 | TWD 22,70 | -%0,44 | TWD 22,80 | TWD 22,90 | TWD 22,45 | 31,02K |
| 2026-06-23 | TWD 22,80 | -%0,44 | TWD 23,05 | TWD 23,30 | TWD 22,50 | 77,00K |
| 2026-06-22 | TWD 22,90 | +%0,44 | TWD 23,00 | TWD 23,00 | TWD 22,80 | 115,00K |
| 2026-06-18 | TWD 22,80 | +%0,22 | TWD 22,85 | TWD 22,95 | TWD 22,75 | 58,03K |
| 2026-06-17 | TWD 22,75 | -%0,22 | TWD 22,60 | TWD 23,05 | TWD 22,50 | 88,00K |
| 2026-06-16 | TWD 22,80 | %0,00 | TWD 23,10 | TWD 23,15 | TWD 22,65 | 82,15K |
| 2026-06-15 | TWD 22,80 | %0,00 | TWD 23,10 | TWD 23,60 | TWD 22,80 | 344,00K |
| 2026-06-12 | TWD 22,80 | +%4,11 | TWD 22,30 | TWD 22,90 | TWD 22,20 | 270,15K |
| 2026-06-11 | TWD 21,90 | +%1,15 | TWD 21,50 | TWD 22,20 | TWD 21,30 | 130,00K |
| 2026-06-10 | TWD 21,65 | -%3,78 | TWD 22,50 | TWD 22,50 | TWD 21,50 | 182,00K |
| 2026-06-09 | TWD 22,50 | -%1,32 | TWD 23,05 | TWD 23,10 | TWD 22,15 | 209,50K |
| 2026-06-08 | TWD 22,80 | -%9,16 | TWD 23,50 | TWD 23,50 | TWD 22,60 | 339,00K |
| 2026-06-05 | TWD 25,10 | -%0,59 | TWD 25,85 | TWD 25,85 | TWD 24,40 | 468,00K |
| 2026-06-04 | TWD 25,25 | -%1,75 | TWD 25,70 | TWD 25,70 | TWD 24,75 | 583,00K |
| 2026-06-03 | TWD 25,70 | +%7,98 | TWD 24,30 | TWD 26,15 | TWD 24,25 | 1,75M |
| 2026-06-02 | TWD 23,80 | -%1,24 | TWD 24,05 | TWD 24,75 | TWD 23,55 | 235,70K |
| 2026-06-01 | TWD 24,10 | %0,00 | TWD 24,15 | TWD 24,40 | TWD 24,05 | 121,04K |
| 2026-05-29 | TWD 24,10 | +%3,21 | TWD 23,95 | TWD 24,10 | TWD 23,60 | 179,35K |
| 2026-05-28 | TWD 23,35 | -%0,64 | TWD 23,80 | TWD 24,20 | TWD 23,00 | 145,00K |
| 2026-05-27 | TWD 23,50 | +%5,86 | TWD 22,40 | TWD 24,10 | TWD 22,40 | 307,00K |