Kwan's International Co., Ltd. 6101
TPEX · Tayvan · Elektronik Teknoloji
TWD 37,80+0,05 (+%0,13)
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 37,80 | +%0,13 | TWD 37,60 | TWD 37,80 | TWD 37,40 | 85,01K |
| 2026-10-01 | TWD 37,75 | +%0,94 | TWD 38,20 | TWD 38,20 | TWD 37,40 | 197,00K |
| 2026-09-30 | TWD 37,40 | +%0,40 | TWD 37,85 | TWD 37,85 | TWD 37,00 | 226,00K |
| 2026-09-29 | TWD 37,25 | -%1,84 | TWD 38,00 | TWD 38,00 | TWD 37,20 | 72,00K |
| 2026-09-24 | TWD 37,95 | -%1,17 | TWD 38,35 | TWD 38,40 | TWD 37,70 | 60,06K |
| 2026-09-23 | TWD 38,40 | +%0,26 | TWD 38,30 | TWD 38,60 | TWD 38,00 | 95,15K |
| 2026-09-22 | TWD 38,30 | -%0,65 | TWD 39,00 | TWD 39,00 | TWD 38,00 | 242,01K |
| 2026-09-21 | TWD 38,55 | +%0,39 | TWD 38,50 | TWD 38,85 | TWD 38,25 | 253,00K |
| 2026-09-18 | TWD 38,40 | %0,00 | TWD 38,40 | TWD 38,40 | TWD 37,90 | 205,06K |
| 2026-09-17 | TWD 38,40 | +%0,66 | TWD 38,20 | TWD 38,45 | TWD 37,95 | 124,00K |
| 2026-09-16 | TWD 38,15 | +%0,39 | TWD 38,00 | TWD 38,20 | TWD 37,70 | 59,06K |
| 2026-09-15 | TWD 38,00 | +%0,13 | TWD 38,20 | TWD 38,35 | TWD 37,50 | 368,00K |
| 2026-09-14 | TWD 37,95 | +%1,20 | TWD 37,90 | TWD 37,95 | TWD 37,45 | 195,00K |
| 2026-09-11 | TWD 37,50 | +%1,63 | TWD 36,85 | TWD 37,50 | TWD 36,55 | 116,00K |
| 2026-09-10 | TWD 36,90 | -%0,40 | TWD 36,80 | TWD 37,35 | TWD 36,00 | 226,76K |
| 2026-09-09 | TWD 37,05 | +%0,14 | TWD 36,80 | TWD 38,00 | TWD 36,45 | 321,00K |
| 2026-09-08 | TWD 37,00 | -%2,89 | TWD 37,60 | TWD 37,70 | TWD 36,45 | 330,03K |
| 2026-09-07 | TWD 38,10 | +%0,40 | TWD 38,35 | TWD 38,35 | TWD 37,70 | 128,00K |
| 2026-09-04 | TWD 37,95 | +%0,66 | TWD 38,55 | TWD 38,80 | TWD 37,55 | 253,00K |
| 2026-09-03 | TWD 37,70 | -%1,69 | TWD 38,20 | TWD 39,50 | TWD 37,70 | 313,00K |
| 2026-09-02 | TWD 38,35 | +%1,72 | TWD 37,95 | TWD 38,50 | TWD 37,50 | 156,00K |
| 2026-09-01 | TWD 37,70 | -%1,82 | TWD 38,55 | TWD 39,20 | TWD 37,50 | 473,05K |
| 2026-08-31 | TWD 38,40 | +%1,32 | TWD 37,60 | TWD 38,40 | TWD 37,50 | 103,96K |
| 2026-08-28 | TWD 37,90 | +%0,53 | TWD 38,15 | TWD 38,40 | TWD 37,50 | 242,00K |
| 2026-08-27 | TWD 37,70 | %0,00 | TWD 37,40 | TWD 38,10 | TWD 37,35 | 213,00K |
| 2026-08-26 | TWD 37,70 | -%0,79 | TWD 38,10 | TWD 38,10 | TWD 37,20 | 345,00K |
| 2026-08-25 | TWD 38,00 | -%1,17 | TWD 38,50 | TWD 39,20 | TWD 37,70 | 281,13K |
| 2026-08-24 | TWD 38,45 | -%1,66 | TWD 38,50 | TWD 38,50 | TWD 37,50 | 183,00K |
| 2026-08-21 | TWD 39,10 | +%0,13 | TWD 39,05 | TWD 39,50 | TWD 38,35 | 188,23K |
| 2026-08-20 | TWD 39,05 | +%2,76 | TWD 38,00 | TWD 39,30 | TWD 37,15 | 203,00K |
| 2026-08-19 | TWD 38,00 | -%0,91 | TWD 38,45 | TWD 39,70 | TWD 37,45 | 348,00K |
| 2026-08-18 | TWD 38,35 | +%6,82 | TWD 36,25 | TWD 38,45 | TWD 35,60 | 383,00K |
| 2026-08-17 | TWD 35,90 | +%1,56 | TWD 36,05 | TWD 36,05 | TWD 35,40 | 129,00K |
| 2026-08-14 | TWD 35,35 | -%1,53 | TWD 35,90 | TWD 36,40 | TWD 35,10 | 372,00K |
| 2026-08-13 | TWD 35,90 | +%1,70 | TWD 35,65 | TWD 36,05 | TWD 35,30 | 161,00K |
| 2026-08-12 | TWD 35,30 | +%0,57 | TWD 35,10 | TWD 35,65 | TWD 34,90 | 135,00K |
| 2026-08-11 | TWD 35,10 | -%1,68 | TWD 35,35 | TWD 35,70 | TWD 34,85 | 465,00K |
| 2026-08-10 | TWD 35,70 | +%0,14 | TWD 35,90 | TWD 36,25 | TWD 35,40 | 113,00K |
| 2026-08-07 | TWD 35,65 | +%0,14 | TWD 35,95 | TWD 36,25 | TWD 35,50 | 214,02K |
| 2026-08-06 | TWD 35,60 | -%1,25 | TWD 36,10 | TWD 36,45 | TWD 35,05 | 127,00K |
| 2026-08-05 | TWD 36,05 | -%0,14 | TWD 36,50 | TWD 36,60 | TWD 35,50 | 203,00K |
| 2026-08-04 | TWD 36,10 | +%3,00 | TWD 35,35 | TWD 36,50 | TWD 34,80 | 198,48K |
| 2026-08-03 | TWD 35,05 | +%0,57 | TWD 35,45 | TWD 35,45 | TWD 34,15 | 92,00K |
| 2026-07-31 | TWD 34,85 | +%0,72 | TWD 36,95 | TWD 36,95 | TWD 34,50 | 131,29K |
| 2026-07-30 | TWD 34,60 | -%0,57 | TWD 35,35 | TWD 36,10 | TWD 34,00 | 198,00K |
| 2026-07-29 | TWD 34,80 | -%6,58 | TWD 36,70 | TWD 37,25 | TWD 34,00 | 576,13K |
| 2026-07-28 | TWD 37,25 | -%3,87 | TWD 38,50 | TWD 38,60 | TWD 37,00 | 315,08K |
| 2026-07-27 | TWD 38,75 | +%0,39 | TWD 39,00 | TWD 39,40 | TWD 37,45 | 230,00K |
| 2026-07-24 | TWD 38,60 | -%4,22 | TWD 39,60 | TWD 40,30 | TWD 38,25 | 359,14K |
| 2026-07-23 | TWD 40,30 | +%6,61 | TWD 38,80 | TWD 41,55 | TWD 38,75 | 933,30K |
| 2026-07-22 | TWD 37,80 | +%4,71 | TWD 35,80 | TWD 38,60 | TWD 35,45 | 1,56M |
| 2026-07-21 | TWD 36,10 | -%0,28 | TWD 37,10 | TWD 37,10 | TWD 35,80 | 271,04K |
| 2026-07-20 | TWD 36,20 | -%5,36 | TWD 38,25 | TWD 38,60 | TWD 35,05 | 938,00K |
| 2026-07-17 | TWD 38,25 | -%2,17 | TWD 39,15 | TWD 39,45 | TWD 37,80 | 382,00K |
| 2026-07-16 | TWD 39,10 | -%2,37 | TWD 40,70 | TWD 40,70 | TWD 38,85 | 525,50K |
| 2026-07-15 | TWD 40,05 | +%1,39 | TWD 39,70 | TWD 40,55 | TWD 39,00 | 593,78K |
| 2026-07-14 | TWD 39,50 | +%0,25 | TWD 38,65 | TWD 40,25 | TWD 38,65 | 530,00K |
| 2026-07-13 | TWD 39,40 | -%3,90 | TWD 41,00 | TWD 41,00 | TWD 38,20 | 357,57K |
| 2026-07-10 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 41,00 | 0 |
| 2026-07-09 | TWD 41,00 | +%0,24 | TWD 41,35 | TWD 41,35 | TWD 39,50 | 370,03K |
| 2026-07-08 | TWD 40,90 | -%1,56 | TWD 41,95 | TWD 42,20 | TWD 40,05 | 377,12K |
| 2026-07-07 | TWD 41,55 | -%1,07 | TWD 42,25 | TWD 43,00 | TWD 41,30 | 467,01K |
| 2026-07-06 | TWD 42,00 | -%4,22 | TWD 43,75 | TWD 43,80 | TWD 41,30 | 614,01K |
| 2026-07-03 | TWD 43,85 | +%0,80 | TWD 43,50 | TWD 45,25 | TWD 42,25 | 693,25K |
| 2026-07-02 | TWD 43,50 | -%2,79 | TWD 44,80 | TWD 45,15 | TWD 43,00 | 660,00K |
| 2026-07-01 | TWD 44,75 | -%4,79 | TWD 47,00 | TWD 47,65 | TWD 44,75 | 1,29M |
| 2026-06-30 | TWD 47,00 | -%1,05 | TWD 48,00 | TWD 48,75 | TWD 47,00 | 1,55M |
| 2026-06-29 | TWD 47,50 | -%0,52 | TWD 48,50 | TWD 50,60 | TWD 47,30 | 2,84M |
| 2026-06-26 | TWD 47,75 | +%3,35 | TWD 46,70 | TWD 49,80 | TWD 45,85 | 2,38M |
| 2026-06-25 | TWD 46,20 | +%1,54 | TWD 46,40 | TWD 48,00 | TWD 45,65 | 1,81M |
| 2026-06-24 | TWD 45,50 | %0,00 | TWD 45,70 | TWD 46,25 | TWD 43,60 | 934,11K |
| 2026-06-23 | TWD 45,50 | +%0,33 | TWD 45,70 | TWD 47,90 | TWD 45,00 | 1,14M |
| 2026-06-22 | TWD 45,35 | +%8,88 | TWD 42,05 | TWD 45,80 | TWD 41,65 | 1,48M |
| 2026-06-18 | TWD 41,65 | +%2,84 | TWD 40,50 | TWD 42,60 | TWD 40,05 | 753,01K |
| 2026-06-17 | TWD 40,50 | +%0,12 | TWD 40,40 | TWD 40,90 | TWD 40,20 | 150,00K |
| 2026-06-16 | TWD 40,45 | -%0,74 | TWD 40,70 | TWD 40,70 | TWD 39,90 | 159,00K |
| 2026-06-15 | TWD 40,75 | +%3,30 | TWD 39,85 | TWD 41,05 | TWD 39,85 | 260,04K |
| 2026-06-12 | TWD 39,45 | +%0,51 | TWD 39,40 | TWD 39,45 | TWD 39,00 | 139,00K |
| 2026-06-11 | TWD 39,25 | -%1,01 | TWD 39,30 | TWD 39,85 | TWD 38,65 | 176,27K |
| 2026-06-10 | TWD 39,65 | -%2,34 | TWD 40,60 | TWD 40,60 | TWD 39,55 | 235,01K |
| 2026-06-09 | TWD 40,60 | +%0,62 | TWD 41,05 | TWD 41,05 | TWD 40,15 | 170,10K |
| 2026-06-08 | TWD 40,35 | -%1,82 | TWD 40,00 | TWD 40,40 | TWD 39,75 | 140,00K |
| 2026-06-05 | TWD 41,10 | -%1,20 | TWD 41,60 | TWD 41,60 | TWD 40,75 | 249,00K |
| 2026-06-04 | TWD 41,60 | +%0,12 | TWD 41,60 | TWD 41,80 | TWD 41,30 | 279,00K |
| 2026-06-03 | TWD 41,55 | +%2,09 | TWD 40,90 | TWD 42,00 | TWD 40,80 | 499,00K |
| 2026-06-02 | TWD 40,70 | +%1,12 | TWD 40,55 | TWD 42,20 | TWD 40,40 | 721,09K |
| 2026-06-01 | TWD 40,25 | +%4,95 | TWD 39,85 | TWD 42,15 | TWD 39,85 | 1,41M |
| 2026-05-29 | TWD 38,35 | -%3,16 | TWD 39,60 | TWD 39,60 | TWD 37,70 | 348,00K |
| 2026-05-28 | TWD 39,60 | -%2,46 | TWD 40,60 | TWD 40,60 | TWD 38,80 | 154,09K |
| 2026-05-27 | TWD 40,60 | -%2,17 | TWD 41,45 | TWD 41,50 | TWD 39,80 | 184,16K |