Good Finance Securities Co Ltd 6021
TPEX · Tayvan · Finans
TWD 41,70-0,10 (-%0,24)
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 41,70 | -%0,24 | TWD 42,00 | TWD 42,15 | TWD 41,20 | 92,78K |
| 2026-09-30 | TWD 41,80 | +%1,70 | TWD 41,70 | TWD 41,95 | TWD 41,45 | 116,00K |
| 2026-09-29 | TWD 41,10 | -%1,67 | TWD 42,30 | TWD 42,30 | TWD 40,85 | 190,30K |
| 2026-09-24 | TWD 41,80 | -%1,07 | TWD 42,30 | TWD 42,35 | TWD 41,40 |
| 182,00K |
| 2026-09-23 | TWD 42,25 | -%6,32 | TWD 45,00 | TWD 45,50 | TWD 42,00 | 439,91K |
| 2026-09-22 | TWD 45,10 | -%0,66 | TWD 45,40 | TWD 45,65 | TWD 44,40 | 389,18K |
| 2026-09-21 | TWD 45,40 | -%0,11 | TWD 45,40 | TWD 45,85 | TWD 44,00 | 522,90K |
| 2026-09-18 | TWD 45,45 | +%0,78 | TWD 45,30 | TWD 45,80 | TWD 45,00 | 427,12K |
| 2026-09-17 | TWD 45,10 | +%0,45 | TWD 44,90 | TWD 45,30 | TWD 44,05 | 624,10K |
| 2026-09-16 | TWD 44,90 | +%1,58 | TWD 43,40 | TWD 45,00 | TWD 43,30 | 515,00K |
| 2026-09-15 | TWD 44,20 | -%1,23 | TWD 44,80 | TWD 44,90 | TWD 43,80 | 467,18K |
| 2026-09-14 | TWD 44,75 | +%3,95 | TWD 42,55 | TWD 44,80 | TWD 42,55 | 623,11K |
| 2026-09-11 | TWD 43,05 | +%0,58 | TWD 42,50 | TWD 43,35 | TWD 42,30 | 387,12K |
| 2026-09-10 | TWD 42,80 | +%0,23 | TWD 42,10 | TWD 42,80 | TWD 41,25 | 735,14K |
| 2026-09-09 | TWD 42,70 | +%0,47 | TWD 42,10 | TWD 42,85 | TWD 42,10 | 355,11K |
| 2026-09-08 | TWD 42,50 | +%4,04 | TWD 41,10 | TWD 42,65 | TWD 40,75 | 740,85K |
| 2026-09-07 | TWD 40,85 | +%1,49 | TWD 40,75 | TWD 41,05 | TWD 40,25 | 299,32K |
| 2026-09-04 | TWD 40,25 | +%2,29 | TWD 39,40 | TWD 40,35 | TWD 39,40 | 274,00K |
| 2026-09-03 | TWD 39,35 | +%0,90 | TWD 39,10 | TWD 39,75 | TWD 39,10 | 104,00K |
| 2026-09-02 | TWD 39,00 | -%0,26 | TWD 38,65 | TWD 39,05 | TWD 38,65 | 119,00K |
| 2026-09-01 | TWD 39,10 | +%1,16 | TWD 38,80 | TWD 39,35 | TWD 38,80 | 82,00K |
| 2026-08-31 | TWD 38,65 | -%2,77 | TWD 39,00 | TWD 39,00 | TWD 38,45 | 161,00K |
| 2026-08-28 | TWD 39,75 | +%0,89 | TWD 39,40 | TWD 39,95 | TWD 39,40 | 105,29K |
| 2026-08-27 | TWD 39,40 | +%0,25 | TWD 39,55 | TWD 39,70 | TWD 39,30 | 80,04K |
| 2026-08-26 | TWD 39,30 | +%1,42 | TWD 39,00 | TWD 39,35 | TWD 38,80 | 200,23K |
| 2026-08-25 | TWD 38,75 | -%0,26 | TWD 39,00 | TWD 39,00 | TWD 38,25 | 66,00K |
| 2026-08-24 | TWD 38,85 | +%1,04 | TWD 38,80 | TWD 39,55 | TWD 38,80 | 201,10K |
| 2026-08-21 | TWD 38,45 | +%5,78 | TWD 39,55 | TWD 39,55 | TWD 38,10 | 368,13K |
| 2026-08-20 | TWD 36,35 | +%1,25 | TWD 36,15 | TWD 36,40 | TWD 35,80 | 82,08K |
| 2026-08-19 | TWD 35,90 | -%1,51 | TWD 36,70 | TWD 36,75 | TWD 35,80 | 38,00K |
| 2026-08-18 | TWD 36,45 | -%0,55 | TWD 36,30 | TWD 36,45 | TWD 36,10 | 44,00K |
| 2026-08-17 | TWD 36,65 | -%1,08 | TWD 37,05 | TWD 37,10 | TWD 36,25 | 65,16K |
| 2026-08-14 | TWD 37,05 | +%0,27 | TWD 37,40 | TWD 37,80 | TWD 36,90 | 108,69K |
| 2026-08-13 | TWD 36,95 | +%1,79 | TWD 37,10 | TWD 39,85 | TWD 36,75 | 322,06K |
| 2026-08-12 | TWD 36,30 | +%4,01 | TWD 35,30 | TWD 36,40 | TWD 35,30 | 107,00K |
| 2026-08-11 | TWD 34,90 | -%0,29 | TWD 35,10 | TWD 35,20 | TWD 34,75 | 78,00K |
| 2026-08-10 | TWD 35,00 | +%2,64 | TWD 34,75 | TWD 35,60 | TWD 34,00 | 141,06K |
| 2026-08-07 | TWD 34,10 | +%0,74 | TWD 34,00 | TWD 34,40 | TWD 33,85 | 63,02K |
| 2026-08-06 | TWD 33,85 | -%1,88 | TWD 34,05 | TWD 34,20 | TWD 33,25 | 88,01K |
| 2026-08-05 | TWD 34,50 | +%2,37 | TWD 35,60 | TWD 35,60 | TWD 34,40 | 86,47K |
| 2026-08-04 | TWD 33,70 | +%0,75 | TWD 33,50 | TWD 34,20 | TWD 33,35 | 32,00K |
| 2026-08-03 | TWD 33,45 | -%1,91 | TWD 33,10 | TWD 33,95 | TWD 33,10 | 74,10K |
| 2026-07-31 | TWD 34,10 | +%7,74 | TWD 33,00 | TWD 34,20 | TWD 33,00 | 131,59K |
| 2026-07-30 | TWD 31,65 | -%1,71 | TWD 32,20 | TWD 32,50 | TWD 31,45 | 210,32K |
| 2026-07-29 | TWD 32,20 | -%4,02 | TWD 33,55 | TWD 33,85 | TWD 31,70 | 227,00K |
| 2026-07-28 | TWD 33,55 | -%5,49 | TWD 35,05 | TWD 35,05 | TWD 33,55 | 170,00K |
| 2026-07-27 | TWD 35,50 | -%0,56 | TWD 35,60 | TWD 35,60 | TWD 35,25 | 56,01K |
| 2026-07-24 | TWD 35,70 | -%1,52 | TWD 36,20 | TWD 36,55 | TWD 35,55 | 74,04K |
| 2026-07-23 | TWD 36,25 | -%2,68 | TWD 37,30 | TWD 37,30 | TWD 36,15 | 152,11K |
| 2026-07-22 | TWD 37,25 | +%1,09 | TWD 37,30 | TWD 37,65 | TWD 37,25 | 102,00K |
| 2026-07-21 | TWD 36,85 | +%1,38 | TWD 37,00 | TWD 37,25 | TWD 36,55 | 103,05K |
| 2026-07-20 | TWD 36,35 | -%2,94 | TWD 37,15 | TWD 37,40 | TWD 36,20 | 180,82K |
| 2026-07-17 | TWD 37,45 | -%4,10 | TWD 38,15 | TWD 38,30 | TWD 37,35 | 213,00K |
| 2026-07-16 | TWD 39,05 | -%0,89 | TWD 39,00 | TWD 39,45 | TWD 38,70 | 73,00K |
| 2026-07-15 | TWD 39,40 | +%4,37 | TWD 38,60 | TWD 39,90 | TWD 38,10 | 172,04K |
| 2026-07-14 | TWD 37,75 | -%0,53 | TWD 37,75 | TWD 38,30 | TWD 36,75 | 351,00K |
| 2026-07-13 | TWD 37,95 | -%1,68 | TWD 38,65 | TWD 39,40 | TWD 37,55 | 328,00K |
| 2026-07-10 | TWD 38,60 | %0,00 | TWD 38,60 | TWD 38,60 | TWD 38,60 | 0 |
| 2026-07-09 | TWD 38,60 | +%0,65 | TWD 38,40 | TWD 38,95 | TWD 38,00 | 170,77K |
| 2026-07-08 | TWD 38,35 | -%1,41 | TWD 38,90 | TWD 39,40 | TWD 38,30 | 255,12K |
| 2026-07-07 | TWD 38,90 | -%3,95 | TWD 40,45 | TWD 41,20 | TWD 38,70 | 412,57K |
| 2026-07-06 | TWD 40,50 | -%0,12 | TWD 40,60 | TWD 41,85 | TWD 40,30 | 270,00K |
| 2026-07-03 | TWD 40,55 | +%3,18 | TWD 39,10 | TWD 40,55 | TWD 39,05 | 172,00K |
| 2026-07-02 | TWD 39,30 | -%2,24 | TWD 38,60 | TWD 39,85 | TWD 38,60 | 244,02K |
| 2026-07-01 | TWD 40,20 | -%0,12 | TWD 40,45 | TWD 41,20 | TWD 40,05 | 646,20K |
| 2026-06-30 | TWD 40,25 | +%1,90 | TWD 40,20 | TWD 40,75 | TWD 40,00 | 184,02K |
| 2026-06-29 | TWD 39,50 | %0,00 | TWD 39,50 | TWD 40,25 | TWD 39,40 | 133,95K |
| 2026-06-26 | TWD 39,50 | -%3,42 | TWD 40,85 | TWD 41,00 | TWD 39,20 | 302,01K |
| 2026-06-25 | TWD 40,90 | -%0,24 | TWD 41,50 | TWD 41,50 | TWD 40,75 | 141,13K |
| 2026-06-24 | TWD 41,00 | -%3,07 | TWD 41,65 | TWD 41,80 | TWD 40,70 | 373,00K |
| 2026-06-23 | TWD 42,30 | -%1,40 | TWD 43,45 | TWD 44,00 | TWD 42,10 | 486,30K |
| 2026-06-22 | TWD 42,90 | +%3,75 | TWD 41,80 | TWD 43,00 | TWD 41,35 | 458,56K |
| 2026-06-18 | TWD 41,35 | %0,00 | TWD 41,05 | TWD 41,80 | TWD 41,05 | 220,00K |
| 2026-06-17 | TWD 41,35 | +%0,73 | TWD 41,00 | TWD 41,40 | TWD 40,35 | 185,73K |
| 2026-06-16 | TWD 41,05 | %0,00 | TWD 41,85 | TWD 41,85 | TWD 40,50 | 502,02K |
| 2026-06-15 | TWD 41,05 | +%0,98 | TWD 42,10 | TWD 42,45 | TWD 41,00 | 719,07K |
| 2026-06-12 | TWD 40,65 | +%4,90 | TWD 39,90 | TWD 41,70 | TWD 39,70 | 611,02K |
| 2026-06-11 | TWD 38,75 | -%0,13 | TWD 38,75 | TWD 39,35 | TWD 38,05 | 461,05K |
| 2026-06-10 | TWD 38,80 | -%1,02 | TWD 39,80 | TWD 40,10 | TWD 38,15 | 754,00K |
| 2026-06-09 | TWD 39,20 | -%1,88 | TWD 39,90 | TWD 41,20 | TWD 36,80 | 1,10M |
| 2026-06-08 | TWD 39,95 | -%9,82 | TWD 40,05 | TWD 44,40 | TWD 39,90 | 1,61M |
| 2026-06-05 | TWD 44,30 | +%3,63 | TWD 42,85 | TWD 44,40 | TWD 42,00 | 1,53M |
| 2026-06-04 | TWD 42,75 | -%1,27 | TWD 42,95 | TWD 43,90 | TWD 42,30 | 959,02K |
| 2026-06-03 | TWD 43,30 | +%9,76 | TWD 40,65 | TWD 43,35 | TWD 39,60 | 1,68M |
| 2026-06-02 | TWD 39,45 | +%4,78 | TWD 37,70 | TWD 39,95 | TWD 37,35 | 864,70K |
| 2026-06-01 | TWD 37,65 | +%2,03 | TWD 38,20 | TWD 38,50 | TWD 37,30 | 654,30K |
| 2026-05-29 | TWD 36,90 | +%4,38 | TWD 35,80 | TWD 37,15 | TWD 35,55 | 686,34K |
| 2026-05-28 | TWD 35,35 | +%1,29 | TWD 35,40 | TWD 35,85 | TWD 34,25 | 757,00K |
| 2026-05-27 | TWD 34,90 | +%8,22 | TWD 32,60 | TWD 34,95 | TWD 32,40 | 628,30K |
| 2026-05-26 | TWD 32,25 | +%0,16 | TWD 32,45 | TWD 32,50 | TWD 31,80 | 248,03K |