Grand Fortune Securities Co. Ltd. 6026
TPEX · Tayvan · Finans
TWD 15,90+0,05 (+%0,32)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15,85 | -%1,55 | TWD 16,10 | TWD 16,10 | TWD 15,70 | 975,31K |
| 2026-09-30 | TWD 16,10 | +%1,26 | TWD 16,00 | TWD 16,15 | TWD 15,90 | 1,10M |
| 2026-09-29 | TWD 15,90 | +%0,32 | TWD 15,85 | TWD 16,00 | TWD 15,80 | 612,75K |
| 2026-09-24 | TWD 15,85 | -%0,63 | TWD 15,95 | TWD 16,00 | TWD 15,80 | 645,82K |
| 2026-09-23 | TWD 15,95 | %0,00 | TWD 16,00 | TWD 16,20 | TWD 15,95 | 1,77M |
| 2026-09-22 | TWD 15,95 | +%0,95 | TWD 15,95 | TWD 16,15 | TWD 15,85 | 2,37M |
| 2026-09-21 | TWD 15,80 | +%1,94 | TWD 15,50 | TWD 15,90 | TWD 15,45 | 2,02M |
| 2026-09-18 | TWD 15,50 | %0,00 | TWD 15,50 | TWD 15,55 | TWD 15,35 | 835,42K |
| 2026-09-17 | TWD 15,50 | +%1,64 | TWD 15,30 | TWD 15,60 | TWD 15,30 | 1,71M |
| 2026-09-16 | TWD 15,25 | +%1,67 | TWD 15,05 | TWD 15,30 | TWD 15,05 | 811,35K |
| 2026-09-15 | TWD 15,00 | -%1,64 | TWD 15,25 | TWD 15,30 | TWD 15,00 | 910,28K |
| 2026-09-14 | TWD 15,25 | +%0,99 | TWD 15,10 | TWD 15,30 | TWD 15,05 | 832,70K |
| 2026-09-11 | TWD 15,10 | -%0,66 | TWD 15,15 | TWD 15,20 | TWD 15,00 | 824,23K |
| 2026-09-10 | TWD 15,20 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,15 | 647,60K |
| 2026-09-09 | TWD 15,20 | -%1,30 | TWD 15,40 | TWD 15,40 | TWD 15,15 | 854,33K |
| 2026-09-08 | TWD 15,40 | +%1,65 | TWD 15,25 | TWD 15,45 | TWD 15,20 | 1,38M |
| 2026-09-07 | TWD 15,15 | %0,00 | TWD 15,20 | TWD 15,30 | TWD 15,05 | 1,34M |
| 2026-09-04 | TWD 15,15 | +%0,66 | TWD 15,20 | TWD 15,20 | TWD 15,00 | 947,84K |
| 2026-09-03 | TWD 15,05 | %0,00 | TWD 15,05 | TWD 15,25 | TWD 15,05 | 1,36M |
| 2026-09-02 | TWD 15,05 | -%0,66 | TWD 15,00 | TWD 15,10 | TWD 15,00 | 623,00K |
| 2026-09-01 | TWD 15,15 | +%1,00 | TWD 15,00 | TWD 15,25 | TWD 15,00 | 887,66K |
| 2026-08-31 | TWD 15,00 | -%0,66 | TWD 15,05 | TWD 15,05 | TWD 14,85 | 837,20K |
| 2026-08-28 | TWD 15,10 | +%1,00 | TWD 15,10 | TWD 15,25 | TWD 15,00 | 1,37M |
| 2026-08-27 | TWD 14,95 | +%0,67 | TWD 14,85 | TWD 15,15 | TWD 14,85 | 1,72M |
| 2026-08-26 | TWD 14,85 | +%1,02 | TWD 14,70 | TWD 14,95 | TWD 14,70 | 1,01M |
| 2026-08-25 | TWD 14,70 | %0,00 | TWD 14,65 | TWD 14,70 | TWD 14,50 | 588,30K |
| 2026-08-24 | TWD 14,70 | -%0,68 | TWD 14,80 | TWD 14,90 | TWD 14,60 | 521,00K |
| 2026-08-21 | TWD 14,80 | +%1,02 | TWD 14,65 | TWD 14,80 | TWD 14,55 | 574,30K |
| 2026-08-20 | TWD 14,65 | +%1,03 | TWD 14,55 | TWD 14,65 | TWD 14,50 | 572,10K |
| 2026-08-19 | TWD 14,50 | %0,00 | TWD 14,40 | TWD 14,55 | TWD 14,40 | 598,47K |
| 2026-08-18 | TWD 14,50 | -%0,34 | TWD 14,50 | TWD 14,60 | TWD 14,45 | 581,00K |
| 2026-08-17 | TWD 14,55 | -%0,68 | TWD 14,75 | TWD 14,75 | TWD 14,45 | 539,30K |
| 2026-08-14 | TWD 14,65 | +%1,03 | TWD 14,60 | TWD 14,90 | TWD 14,60 | 1,10M |
| 2026-08-13 | TWD 14,50 | -%1,02 | TWD 14,75 | TWD 14,90 | TWD 14,45 | 1,00M |
| 2026-08-12 | TWD 14,65 | +%5,02 | TWD 14,25 | TWD 14,70 | TWD 14,25 | 1,95M |
| 2026-08-11 | TWD 13,95 | +%0,36 | TWD 13,90 | TWD 13,95 | TWD 13,80 | 712,68K |
| 2026-08-10 | TWD 13,90 | -%1,42 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 1,17M |
| 2026-08-07 | TWD 14,10 | +%1,44 | TWD 13,95 | TWD 14,30 | TWD 13,95 | 1,59M |
| 2026-08-06 | TWD 13,90 | -%1,77 | TWD 13,95 | TWD 14,05 | TWD 13,80 | 834,11K |
| 2026-08-05 | TWD 14,15 | +%1,43 | TWD 14,25 | TWD 14,30 | TWD 14,15 | 876,07K |
| 2026-08-04 | TWD 13,95 | -%0,36 | TWD 14,00 | TWD 14,10 | TWD 13,90 | 610,63K |
| 2026-08-03 | TWD 14,00 | -%0,71 | TWD 14,00 | TWD 14,15 | TWD 13,90 | 637,01K |
| 2026-07-31 | TWD 14,10 | +%5,62 | TWD 13,80 | TWD 14,20 | TWD 13,80 | 1,45M |
| 2026-07-30 | TWD 13,35 | %0,00 | TWD 13,35 | TWD 13,60 | TWD 13,20 | 1,02M |
| 2026-07-29 | TWD 13,35 | -%3,26 | TWD 13,85 | TWD 13,95 | TWD 13,10 | 3,27M |
| 2026-07-28 | TWD 13,80 | -%3,16 | TWD 14,15 | TWD 14,15 | TWD 13,75 | 2,03M |
| 2026-07-27 | TWD 14,25 | -%0,35 | TWD 14,30 | TWD 14,30 | TWD 14,10 | 766,00K |
| 2026-07-24 | TWD 14,30 | -%0,69 | TWD 14,45 | TWD 14,45 | TWD 14,20 | 717,10K |
| 2026-07-23 | TWD 14,40 | -%1,37 | TWD 14,70 | TWD 14,75 | TWD 14,40 | 1,07M |
| 2026-07-22 | TWD 14,60 | +%1,04 | TWD 14,70 | TWD 14,80 | TWD 14,60 | 1,19M |
| 2026-07-21 | TWD 14,45 | +%3,21 | TWD 14,20 | TWD 14,50 | TWD 14,20 | 784,10K |
| 2026-07-20 | TWD 14,00 | -%0,71 | TWD 14,20 | TWD 14,35 | TWD 13,85 | 2,21M |
| 2026-07-17 | TWD 14,10 | -%4,08 | TWD 14,45 | TWD 14,50 | TWD 14,10 | 2,18M |
| 2026-07-16 | TWD 14,70 | -%2,00 | TWD 15,00 | TWD 15,00 | TWD 14,70 | 1,06M |
| 2026-07-15 | TWD 15,00 | +%2,39 | TWD 14,80 | TWD 15,00 | TWD 14,70 | 1,44M |
| 2026-07-14 | TWD 14,65 | -%4,25 | TWD 15,45 | TWD 15,45 | TWD 14,45 | 2,96M |
| 2026-07-13 | TWD 15,30 | -%2,55 | TWD 15,75 | TWD 15,85 | TWD 15,25 | 2,21M |
| 2026-07-10 | TWD 15,70 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,70 | 0 |
| 2026-07-09 | TWD 15,70 | -%1,26 | TWD 16,00 | TWD 16,00 | TWD 15,60 | 1,32M |
| 2026-07-08 | TWD 15,90 | -%1,24 | TWD 16,20 | TWD 16,25 | TWD 15,75 | 1,88M |
| 2026-07-07 | TWD 16,10 | %0,00 | TWD 16,40 | TWD 16,55 | TWD 16,05 | 4,37M |
| 2026-07-06 | TWD 16,10 | +%0,31 | TWD 16,15 | TWD 16,60 | TWD 16,10 | 2,51M |
| 2026-07-03 | TWD 16,05 | +%1,90 | TWD 15,60 | TWD 16,10 | TWD 15,55 | 2,10M |
| 2026-07-02 | TWD 15,75 | -%2,78 | TWD 16,15 | TWD 16,15 | TWD 15,60 | 4,02M |
| 2026-07-01 | TWD 16,20 | +%3,85 | TWD 15,70 | TWD 16,35 | TWD 15,70 | 7,61M |
| 2026-06-30 | TWD 15,60 | -%5,45 | TWD 15,20 | TWD 15,65 | TWD 15,10 | 5,47M |
| 2026-06-29 | TWD 16,50 | -%0,30 | TWD 16,60 | TWD 16,65 | TWD 16,45 | 7,99M |
| 2026-06-26 | TWD 16,55 | -%1,19 | TWD 16,75 | TWD 16,80 | TWD 16,40 | 6,30M |
| 2026-06-25 | TWD 16,75 | -%0,30 | TWD 16,95 | TWD 16,95 | TWD 16,70 | 3,25M |
| 2026-06-24 | TWD 16,80 | -%0,88 | TWD 16,85 | TWD 16,90 | TWD 16,65 | 3,97M |
| 2026-06-23 | TWD 16,95 | -%1,17 | TWD 17,25 | TWD 17,35 | TWD 16,90 | 3,86M |
| 2026-06-22 | TWD 17,15 | +%0,59 | TWD 17,25 | TWD 17,25 | TWD 17,05 | 3,60M |
| 2026-06-18 | TWD 17,05 | +%0,29 | TWD 17,10 | TWD 17,30 | TWD 17,00 | 2,28M |
| 2026-06-17 | TWD 17,00 | -%0,29 | TWD 17,05 | TWD 17,20 | TWD 16,95 | 3,56M |
| 2026-06-16 | TWD 17,05 | -%1,73 | TWD 17,50 | TWD 17,55 | TWD 17,05 | 3,98M |
| 2026-06-15 | TWD 17,35 | +%0,58 | TWD 17,65 | TWD 18,00 | TWD 17,30 | 4,03M |
| 2026-06-12 | TWD 17,25 | +%4,23 | TWD 17,10 | TWD 17,50 | TWD 17,10 | 4,36M |
| 2026-06-11 | TWD 16,55 | -%0,90 | TWD 16,50 | TWD 16,65 | TWD 16,25 | 4,57M |
| 2026-06-10 | TWD 16,70 | -%5,38 | TWD 17,00 | TWD 17,20 | TWD 16,70 | 7,44M |
| 2026-06-09 | TWD 17,65 | +%0,86 | TWD 17,10 | TWD 17,70 | TWD 16,85 | 6,02M |
| 2026-06-08 | TWD 17,50 | -%8,62 | TWD 17,50 | TWD 18,00 | TWD 17,25 | 6,76M |
| 2026-06-05 | TWD 19,15 | +%1,06 | TWD 18,90 | TWD 19,20 | TWD 18,35 | 7,47M |
| 2026-06-04 | TWD 18,95 | -%1,81 | TWD 19,20 | TWD 19,40 | TWD 18,80 | 9,50M |
| 2026-06-03 | TWD 19,30 | +%8,43 | TWD 18,20 | TWD 19,55 | TWD 18,10 | 17,26M |
| 2026-06-02 | TWD 17,80 | +%2,89 | TWD 17,45 | TWD 18,00 | TWD 17,05 | 11,49M |
| 2026-06-01 | TWD 17,30 | +%2,67 | TWD 17,20 | TWD 17,50 | TWD 17,05 | 8,57M |
| 2026-05-29 | TWD 16,85 | +%3,69 | TWD 16,55 | TWD 16,95 | TWD 16,45 | 6,76M |
| 2026-05-28 | TWD 16,25 | -%1,22 | TWD 16,70 | TWD 16,80 | TWD 16,20 | 6,76M |
| 2026-05-27 | TWD 16,45 | +%4,44 | TWD 15,85 | TWD 16,65 | TWD 15,80 | 8,36M |
| 2026-05-26 | TWD 15,75 | +%0,96 | TWD 15,65 | TWD 15,85 | TWD 15,40 | 2,02M |