I-Sheng Electric Wire & Cable Co., Ltd. 6115
TWSE · Tayvan · Üretici İmalatı
TWD 44,00-0,05 (-%0,11)
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 44,00 | -%0,11 | TWD 44,00 | TWD 44,10 | TWD 44,00 | 77,33K |
| 2026-10-01 | TWD 44,05 | +%0,11 | TWD 43,95 | TWD 44,10 | TWD 43,95 | 73,00K |
| 2026-09-30 | TWD 44,00 | %0,00 | TWD 44,00 | TWD 44,00 | TWD 43,90 | 108,00K |
| 2026-09-29 | TWD 44,00 | -%0,11 | TWD 44,05 | TWD 44,30 | TWD 43,95 | 112,01K |
| 2026-09-24 | TWD 44,05 | -%0,23 | TWD 44,00 | TWD 44,25 | TWD 44,00 | 50,00K |
| 2026-09-23 | TWD 44,15 | -%0,34 | TWD 44,35 | TWD 44,35 | TWD 44,10 | 60,05K |
| 2026-09-22 | TWD 44,30 | -%0,45 | TWD 44,75 | TWD 44,75 | TWD 44,15 | 70,01K |
| 2026-09-21 | TWD 44,50 | -%1,98 | TWD 45,00 | TWD 45,00 | TWD 44,30 | 96,00K |
| 2026-09-18 | TWD 45,40 | +%3,06 | TWD 44,05 | TWD 45,40 | TWD 43,90 | 132,27K |
| 2026-09-17 | TWD 44,05 | +%0,57 | TWD 44,00 | TWD 44,20 | TWD 43,85 | 59,00K |
| 2026-09-16 | TWD 43,80 | %0,00 | TWD 43,90 | TWD 44,25 | TWD 43,75 | 150,00K |
| 2026-09-15 | TWD 43,80 | -%0,11 | TWD 43,80 | TWD 43,95 | TWD 43,70 | 78,00K |
| 2026-09-14 | TWD 43,85 | %0,00 | TWD 43,85 | TWD 44,05 | TWD 43,65 | 55,30K |
| 2026-09-11 | TWD 43,85 | -%0,11 | TWD 43,90 | TWD 44,00 | TWD 43,80 | 65,00K |
| 2026-09-10 | TWD 43,90 | -%0,23 | TWD 43,95 | TWD 44,30 | TWD 43,90 | 157,00K |
| 2026-09-09 | TWD 44,00 | -%0,23 | TWD 43,90 | TWD 44,40 | TWD 43,90 | 50,02K |
| 2026-09-08 | TWD 44,10 | %0,00 | TWD 44,30 | TWD 44,40 | TWD 44,00 | 91,00K |
| 2026-09-07 | TWD 44,10 | -%0,90 | TWD 44,85 | TWD 44,90 | TWD 44,10 | 240,00K |
| 2026-09-04 | TWD 44,50 | +%1,25 | TWD 44,00 | TWD 44,50 | TWD 44,00 | 137,05K |
| 2026-09-03 | TWD 43,95 | -%0,11 | TWD 44,05 | TWD 44,35 | TWD 43,90 | 85,30K |
| 2026-09-02 | TWD 44,00 | -%0,23 | TWD 43,85 | TWD 44,00 | TWD 43,70 | 181,08K |
| 2026-09-01 | TWD 44,10 | +%1,03 | TWD 43,50 | TWD 44,80 | TWD 43,50 | 165,66K |
| 2026-08-31 | TWD 43,65 | -%0,80 | TWD 44,05 | TWD 44,05 | TWD 43,55 | 368,02K |
| 2026-08-28 | TWD 44,00 | -%0,11 | TWD 44,05 | TWD 44,10 | TWD 43,90 | 336,00K |
| 2026-08-27 | TWD 44,05 | %0,00 | TWD 44,20 | TWD 44,40 | TWD 44,00 | 205,00K |
| 2026-08-26 | TWD 44,05 | %0,00 | TWD 44,20 | TWD 44,20 | TWD 43,95 | 323,00K |
| 2026-08-25 | TWD 44,05 | -%0,68 | TWD 44,75 | TWD 44,75 | TWD 44,00 | 311,25K |
| 2026-08-24 | TWD 44,35 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,10 | 171,00K |
| 2026-08-21 | TWD 44,35 | -%0,67 | TWD 44,65 | TWD 44,65 | TWD 44,05 | 345,00K |
| 2026-08-20 | TWD 44,65 | -%0,56 | TWD 44,95 | TWD 45,00 | TWD 44,05 | 494,00K |
| 2026-08-19 | TWD 44,90 | +%0,22 | TWD 44,90 | TWD 44,95 | TWD 44,70 | 146,00K |
| 2026-08-18 | TWD 44,80 | -%0,33 | TWD 44,95 | TWD 45,00 | TWD 44,75 | 182,90K |
| 2026-08-17 | TWD 44,95 | -%0,55 | TWD 45,10 | TWD 45,15 | TWD 44,90 | 253,00K |
| 2026-08-14 | TWD 45,20 | -%0,11 | TWD 45,20 | TWD 45,35 | TWD 45,10 | 99,00K |
| 2026-08-13 | TWD 45,25 | +%0,11 | TWD 45,35 | TWD 45,35 | TWD 45,10 | 103,00K |
| 2026-08-12 | TWD 45,20 | +%0,22 | TWD 45,10 | TWD 45,45 | TWD 45,10 | 84,07K |
| 2026-08-11 | TWD 45,10 | -%0,33 | TWD 45,10 | TWD 45,55 | TWD 45,10 | 109,02K |
| 2026-08-10 | TWD 45,25 | -%0,11 | TWD 45,40 | TWD 45,40 | TWD 45,10 | 87,19K |
| 2026-08-07 | TWD 45,30 | +%0,44 | TWD 45,10 | TWD 45,70 | TWD 45,10 | 255,31K |
| 2026-08-06 | TWD 45,10 | %0,00 | TWD 45,05 | TWD 45,20 | TWD 45,00 | 216,00K |
| 2026-08-05 | TWD 45,10 | %0,00 | TWD 45,60 | TWD 45,60 | TWD 45,10 | 144,00K |
| 2026-08-04 | TWD 45,10 | -%0,33 | TWD 45,00 | TWD 45,40 | TWD 45,00 | 112,10K |
| 2026-08-03 | TWD 45,25 | -%1,20 | TWD 45,85 | TWD 45,85 | TWD 44,95 | 273,00K |
| 2026-07-31 | TWD 45,80 | +%1,44 | TWD 46,10 | TWD 46,10 | TWD 45,50 | 126,70K |
| 2026-07-30 | TWD 45,15 | -%1,31 | TWD 45,85 | TWD 45,85 | TWD 45,05 | 188,00K |
| 2026-07-29 | TWD 45,75 | +%0,55 | TWD 45,70 | TWD 45,75 | TWD 44,85 | 312,00K |
| 2026-07-28 | TWD 45,50 | -%1,09 | TWD 45,85 | TWD 45,95 | TWD 45,30 | 178,00K |
| 2026-07-27 | TWD 46,00 | +%0,11 | TWD 46,10 | TWD 46,15 | TWD 45,80 | 56,00K |
| 2026-07-24 | TWD 45,95 | +%0,44 | TWD 45,75 | TWD 45,95 | TWD 45,50 | 71,00K |
| 2026-07-23 | TWD 45,75 | +%0,11 | TWD 45,80 | TWD 45,80 | TWD 45,50 | 72,00K |
| 2026-07-22 | TWD 45,70 | -%0,87 | TWD 46,10 | TWD 46,25 | TWD 45,70 | 143,00K |
| 2026-07-21 | TWD 46,10 | +%1,43 | TWD 45,60 | TWD 46,20 | TWD 45,45 | 163,00K |
| 2026-07-20 | TWD 45,45 | +%0,66 | TWD 45,80 | TWD 45,80 | TWD 45,30 | 152,00K |
| 2026-07-17 | TWD 45,15 | -%1,20 | TWD 45,65 | TWD 45,80 | TWD 45,10 | 172,00K |
| 2026-07-16 | TWD 45,70 | -%0,54 | TWD 46,00 | TWD 46,10 | TWD 45,25 | 150,00K |
| 2026-07-15 | TWD 45,95 | +%1,55 | TWD 45,25 | TWD 45,95 | TWD 45,20 | 282,00K |
| 2026-07-14 | TWD 45,25 | -%1,09 | TWD 46,35 | TWD 46,35 | TWD 45,10 | 296,00K |
| 2026-07-13 | TWD 45,75 | -%0,54 | TWD 46,55 | TWD 46,55 | TWD 45,50 | 332,21K |
| 2026-07-10 | TWD 46,00 | %0,00 | TWD 46,00 | TWD 46,00 | TWD 46,00 | 0 |
| 2026-07-09 | TWD 46,00 | -%4,56 | TWD 45,65 | TWD 46,05 | TWD 45,65 | 434,00K |
| 2026-07-08 | TWD 48,20 | -%0,21 | TWD 48,50 | TWD 48,50 | TWD 48,20 | 323,29K |
| 2026-07-07 | TWD 48,30 | -%0,82 | TWD 48,75 | TWD 48,75 | TWD 48,25 | 335,00K |
| 2026-07-06 | TWD 48,70 | -%0,41 | TWD 49,00 | TWD 49,10 | TWD 48,70 | 274,00K |
| 2026-07-03 | TWD 48,90 | +%0,72 | TWD 48,60 | TWD 49,10 | TWD 48,60 | 207,00K |
| 2026-07-02 | TWD 48,55 | +%0,31 | TWD 48,50 | TWD 48,80 | TWD 48,40 | 177,00K |
| 2026-07-01 | TWD 48,40 | +%0,31 | TWD 48,40 | TWD 48,65 | TWD 48,20 | 125,23K |
| 2026-06-30 | TWD 48,25 | +%0,21 | TWD 48,25 | TWD 48,30 | TWD 48,05 | 202,00K |
| 2026-06-29 | TWD 48,15 | +%0,31 | TWD 48,25 | TWD 48,95 | TWD 48,10 | 190,00K |
| 2026-06-26 | TWD 48,00 | -%1,03 | TWD 48,05 | TWD 48,45 | TWD 47,95 | 228,08K |
| 2026-06-25 | TWD 48,50 | +%0,21 | TWD 48,40 | TWD 48,55 | TWD 48,30 | 147,02K |
| 2026-06-24 | TWD 48,40 | +%0,52 | TWD 48,00 | TWD 48,55 | TWD 47,90 | 119,00K |
| 2026-06-23 | TWD 48,15 | -%0,82 | TWD 48,55 | TWD 48,55 | TWD 48,00 | 238,01K |
| 2026-06-22 | TWD 48,55 | -%0,21 | TWD 48,65 | TWD 48,65 | TWD 48,35 | 201,33K |
| 2026-06-18 | TWD 48,65 | %0,00 | TWD 48,60 | TWD 48,70 | TWD 48,40 | 166,05K |
| 2026-06-17 | TWD 48,65 | -%0,31 | TWD 48,40 | TWD 48,95 | TWD 48,40 | 269,06K |
| 2026-06-16 | TWD 48,80 | -%0,81 | TWD 49,20 | TWD 49,40 | TWD 48,80 | 312,00K |
| 2026-06-15 | TWD 49,20 | +%1,34 | TWD 48,70 | TWD 49,30 | TWD 48,55 | 403,00K |
| 2026-06-12 | TWD 48,55 | +%0,31 | TWD 49,20 | TWD 49,20 | TWD 48,50 | 245,00K |
| 2026-06-11 | TWD 48,40 | %0,00 | TWD 48,40 | TWD 48,40 | TWD 47,70 | 295,00K |
| 2026-06-10 | TWD 48,40 | -%1,02 | TWD 48,90 | TWD 49,00 | TWD 48,25 | 335,05K |
| 2026-06-09 | TWD 48,90 | +%0,41 | TWD 48,75 | TWD 49,20 | TWD 48,60 | 417,00K |
| 2026-06-08 | TWD 48,70 | -%1,42 | TWD 47,00 | TWD 49,15 | TWD 47,00 | 430,00K |
| 2026-06-05 | TWD 49,40 | -%1,00 | TWD 50,00 | TWD 50,00 | TWD 48,20 | 713,00K |
| 2026-06-04 | TWD 49,90 | +%2,99 | TWD 48,70 | TWD 50,10 | TWD 48,65 | 1,11M |
| 2026-06-03 | TWD 48,45 | +%1,47 | TWD 47,85 | TWD 48,80 | TWD 47,85 | 618,00K |
| 2026-06-02 | TWD 47,75 | +%0,63 | TWD 47,45 | TWD 47,85 | TWD 47,20 | 340,10K |
| 2026-06-01 | TWD 47,45 | -%0,11 | TWD 47,50 | TWD 47,60 | TWD 46,90 | 305,11K |
| 2026-05-29 | TWD 47,50 | -%0,21 | TWD 47,60 | TWD 47,60 | TWD 47,30 | 153,16K |
| 2026-05-28 | TWD 47,60 | +%0,85 | TWD 47,20 | TWD 47,60 | TWD 47,20 | 165,44K |
| 2026-05-27 | TWD 47,20 | -%0,21 | TWD 47,30 | TWD 47,40 | TWD 47,10 | 161,16K |