Kenmec Mechanical Engineering Co., Ltd. 6125
TPEX · Tayvan · Elektronik Teknoloji
TWD 50,90+1,05 (+%2,11)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51,00 | +%2,31 | TWD 50,50 | TWD 51,30 | TWD 50,50 | 697,40K |
| 2026-10-01 | TWD 49,85 | -%0,10 | TWD 50,20 | TWD 50,40 | TWD 49,50 | 346,12K |
| 2026-09-30 | TWD 49,90 | +%1,32 | TWD 49,80 | TWD 50,00 | TWD 49,60 | 480,59K |
| 2026-09-29 | TWD 49,25 | +%1,34 | TWD 48,60 | TWD 49,80 | TWD 48,60 |
| 328,55K |
| 2026-09-24 | TWD 48,60 | %0,00 | TWD 48,60 | TWD 48,60 | TWD 48,15 | 289,54K |
| 2026-09-23 | TWD 48,60 | -%0,61 | TWD 49,60 | TWD 49,80 | TWD 48,60 | 335,13K |
| 2026-09-22 | TWD 48,90 | -%1,61 | TWD 50,20 | TWD 50,40 | TWD 48,90 | 504,29K |
| 2026-09-21 | TWD 49,70 | -%1,00 | TWD 49,80 | TWD 49,95 | TWD 49,30 | 316,97K |
| 2026-09-18 | TWD 50,20 | +%3,83 | TWD 48,65 | TWD 50,20 | TWD 48,40 | 507,49K |
| 2026-09-17 | TWD 48,35 | +%0,62 | TWD 48,45 | TWD 49,00 | TWD 48,35 | 370,02K |
| 2026-09-16 | TWD 48,05 | +%1,05 | TWD 47,55 | TWD 48,40 | TWD 47,55 | 375,12K |
| 2026-09-15 | TWD 47,55 | -%1,65 | TWD 48,00 | TWD 48,35 | TWD 47,55 | 419,97K |
| 2026-09-14 | TWD 48,35 | -%0,31 | TWD 48,00 | TWD 48,70 | TWD 47,50 | 421,20K |
| 2026-09-11 | TWD 48,50 | -%2,61 | TWD 49,10 | TWD 49,20 | TWD 48,40 | 733,54K |
| 2026-09-10 | TWD 49,80 | -%0,40 | TWD 50,10 | TWD 50,40 | TWD 49,70 | 522,57K |
| 2026-09-09 | TWD 50,00 | -%0,20 | TWD 49,60 | TWD 50,30 | TWD 49,60 | 585,60K |
| 2026-09-08 | TWD 50,10 | -%1,38 | TWD 50,80 | TWD 51,00 | TWD 50,10 | 577,07K |
| 2026-09-07 | TWD 50,80 | -%1,36 | TWD 51,80 | TWD 51,90 | TWD 50,80 | 732,32K |
| 2026-09-04 | TWD 51,50 | -%0,77 | TWD 52,50 | TWD 52,70 | TWD 50,70 | 1,16M |
| 2026-09-03 | TWD 51,90 | +%0,39 | TWD 53,40 | TWD 55,20 | TWD 51,90 | 3,30M |
| 2026-09-02 | TWD 51,70 | +%1,77 | TWD 50,60 | TWD 52,50 | TWD 50,30 | 1,15M |
| 2026-09-01 | TWD 50,80 | +%0,59 | TWD 50,60 | TWD 51,40 | TWD 50,20 | 631,03K |
| 2026-08-31 | TWD 50,50 | -%0,98 | TWD 52,20 | TWD 52,20 | TWD 50,20 | 910,21K |
| 2026-08-28 | TWD 51,00 | -%0,58 | TWD 51,50 | TWD 51,80 | TWD 50,70 | 881,00K |
| 2026-08-27 | TWD 51,30 | %0,00 | TWD 51,90 | TWD 53,50 | TWD 51,30 | 1,23M |
| 2026-08-26 | TWD 51,30 | -%0,58 | TWD 52,00 | TWD 52,00 | TWD 51,30 | 871,28K |
| 2026-08-25 | TWD 51,60 | -%1,53 | TWD 51,80 | TWD 51,80 | TWD 50,20 | 1,34M |
| 2026-08-24 | TWD 52,40 | -%4,20 | TWD 53,70 | TWD 53,90 | TWD 52,30 | 1,61M |
| 2026-08-21 | TWD 54,70 | -%2,67 | TWD 55,00 | TWD 55,60 | TWD 53,50 | 2,82M |
| 2026-08-20 | TWD 56,20 | +%8,29 | TWD 53,90 | TWD 56,90 | TWD 53,80 | 7,29M |
| 2026-08-19 | TWD 51,90 | +%5,17 | TWD 50,50 | TWD 54,20 | TWD 50,50 | 4,60M |
| 2026-08-18 | TWD 49,35 | -%2,66 | TWD 50,50 | TWD 50,80 | TWD 49,10 | 626,06K |
| 2026-08-17 | TWD 50,70 | -%1,74 | TWD 52,60 | TWD 53,40 | TWD 50,70 | 1,62M |
| 2026-08-14 | TWD 51,60 | +%2,99 | TWD 50,20 | TWD 52,70 | TWD 49,65 | 1,02M |
| 2026-08-13 | TWD 50,10 | -%0,20 | TWD 50,40 | TWD 50,90 | TWD 49,95 | 518,06K |
| 2026-08-12 | TWD 50,20 | +%1,11 | TWD 49,65 | TWD 50,40 | TWD 49,65 | 514,34K |
| 2026-08-11 | TWD 49,65 | -%0,70 | TWD 49,80 | TWD 49,90 | TWD 49,15 | 336,18K |
| 2026-08-10 | TWD 50,00 | +%1,21 | TWD 49,50 | TWD 50,70 | TWD 49,50 | 578,65K |
| 2026-08-07 | TWD 49,40 | +%0,71 | TWD 49,70 | TWD 52,50 | TWD 49,40 | 960,27K |
| 2026-08-06 | TWD 49,05 | -%0,10 | TWD 49,70 | TWD 49,70 | TWD 48,15 | 391,30K |
| 2026-08-05 | TWD 49,10 | +%1,76 | TWD 48,95 | TWD 49,75 | TWD 48,70 | 569,88K |
| 2026-08-04 | TWD 48,25 | +%3,76 | TWD 46,50 | TWD 48,50 | TWD 46,05 | 534,72K |
| 2026-08-03 | TWD 46,50 | +%3,33 | TWD 46,80 | TWD 47,30 | TWD 45,15 | 586,98K |
| 2026-07-31 | TWD 45,00 | +%4,90 | TWD 44,60 | TWD 45,70 | TWD 44,50 | 654,34K |
| 2026-07-30 | TWD 42,90 | -%3,16 | TWD 44,00 | TWD 44,70 | TWD 42,40 | 1,33M |
| 2026-07-29 | TWD 44,30 | -%6,83 | TWD 47,60 | TWD 48,10 | TWD 43,00 | 2,00M |
| 2026-07-28 | TWD 47,55 | -%4,04 | TWD 48,65 | TWD 48,70 | TWD 47,55 | 1,21M |
| 2026-07-27 | TWD 49,55 | -%0,50 | TWD 49,80 | TWD 49,80 | TWD 48,60 | 445,46K |
| 2026-07-24 | TWD 49,80 | -%2,35 | TWD 50,80 | TWD 51,10 | TWD 49,80 | 696,25K |
| 2026-07-23 | TWD 51,00 | -%0,58 | TWD 51,80 | TWD 52,30 | TWD 50,60 | 436,11K |
| 2026-07-22 | TWD 51,30 | +%1,99 | TWD 51,00 | TWD 52,30 | TWD 51,00 | 606,31K |
| 2026-07-21 | TWD 50,30 | +%0,80 | TWD 50,20 | TWD 50,80 | TWD 49,80 | 712,11K |
| 2026-07-20 | TWD 49,90 | -%1,19 | TWD 50,50 | TWD 50,60 | TWD 47,80 | 1,68M |
| 2026-07-17 | TWD 50,50 | -%7,85 | TWD 54,00 | TWD 54,10 | TWD 50,10 | 1,98M |
| 2026-07-16 | TWD 54,80 | -%1,62 | TWD 55,70 | TWD 55,70 | TWD 54,50 | 616,26K |
| 2026-07-15 | TWD 55,70 | %0,00 | TWD 56,40 | TWD 56,40 | TWD 55,40 | 590,79K |
| 2026-07-14 | TWD 55,70 | -%2,96 | TWD 57,40 | TWD 57,70 | TWD 54,00 | 1,56M |
| 2026-07-13 | TWD 57,40 | -%1,20 | TWD 58,20 | TWD 59,10 | TWD 57,10 | 687,33K |
| 2026-07-10 | TWD 58,10 | %0,00 | TWD 58,10 | TWD 58,10 | TWD 58,10 | 0 |
| 2026-07-09 | TWD 58,10 | +%0,69 | TWD 58,00 | TWD 58,50 | TWD 57,00 | 757,06K |
| 2026-07-08 | TWD 57,70 | -%0,17 | TWD 57,90 | TWD 58,10 | TWD 56,20 | 1,04M |
| 2026-07-07 | TWD 57,80 | -%3,83 | TWD 60,80 | TWD 60,90 | TWD 57,50 | 1,09M |
| 2026-07-06 | TWD 60,10 | +%0,67 | TWD 60,00 | TWD 61,30 | TWD 59,70 | 1,18M |
| 2026-07-03 | TWD 59,70 | -%0,50 | TWD 60,30 | TWD 60,50 | TWD 59,40 | 1,03M |
| 2026-07-02 | TWD 60,00 | +%2,74 | TWD 58,20 | TWD 60,30 | TWD 57,40 | 1,08M |
| 2026-07-01 | TWD 58,40 | -%1,85 | TWD 59,60 | TWD 60,20 | TWD 58,30 | 907,77K |
| 2026-06-30 | TWD 59,50 | +%2,94 | TWD 58,00 | TWD 59,80 | TWD 57,80 | 826,85K |
| 2026-06-29 | TWD 57,80 | +%1,40 | TWD 57,00 | TWD 58,30 | TWD 56,40 | 798,93K |
| 2026-06-26 | TWD 57,00 | -%4,68 | TWD 59,90 | TWD 59,90 | TWD 57,00 | 1,89M |
| 2026-06-25 | TWD 59,80 | -%0,83 | TWD 60,90 | TWD 60,90 | TWD 59,60 | 1,14M |
| 2026-06-24 | TWD 60,30 | -%0,82 | TWD 60,60 | TWD 61,30 | TWD 59,60 | 1,42M |
| 2026-06-23 | TWD 60,80 | -%2,88 | TWD 63,20 | TWD 63,20 | TWD 60,80 | 1,97M |
| 2026-06-22 | TWD 62,60 | -%1,57 | TWD 64,00 | TWD 64,50 | TWD 62,50 | 2,45M |
| 2026-06-18 | TWD 63,60 | +%4,78 | TWD 60,70 | TWD 66,30 | TWD 60,70 | 4,99M |
| 2026-06-17 | TWD 60,70 | +%1,51 | TWD 59,00 | TWD 61,20 | TWD 59,00 | 1,05M |
| 2026-06-16 | TWD 59,80 | -%2,61 | TWD 61,50 | TWD 61,90 | TWD 59,80 | 1,08M |
| 2026-06-15 | TWD 61,40 | +%1,49 | TWD 61,70 | TWD 62,20 | TWD 61,10 | 1,08M |
| 2026-06-12 | TWD 60,50 | +%1,00 | TWD 61,10 | TWD 62,20 | TWD 60,40 | 1,69M |
| 2026-06-11 | TWD 59,90 | +%0,67 | TWD 60,30 | TWD 60,70 | TWD 58,40 | 1,76M |
| 2026-06-10 | TWD 59,50 | -%4,65 | TWD 61,90 | TWD 63,60 | TWD 59,50 | 1,72M |
| 2026-06-09 | TWD 62,40 | -%1,11 | TWD 63,10 | TWD 63,40 | TWD 61,40 | 1,98M |
| 2026-06-08 | TWD 63,10 | -%2,62 | TWD 58,40 | TWD 64,00 | TWD 58,40 | 2,78M |
| 2026-06-05 | TWD 64,80 | -%2,70 | TWD 66,70 | TWD 67,70 | TWD 64,00 | 2,04M |
| 2026-06-04 | TWD 66,60 | -%3,90 | TWD 68,20 | TWD 68,80 | TWD 66,50 | 2,51M |
| 2026-06-03 | TWD 69,30 | -%2,39 | TWD 71,80 | TWD 72,20 | TWD 69,30 | 4,31M |
| 2026-06-02 | TWD 71,00 | -%3,14 | TWD 75,00 | TWD 75,90 | TWD 69,00 | 10,92M |
| 2026-06-01 | TWD 73,30 | +%9,90 | TWD 69,40 | TWD 73,30 | TWD 69,40 | 8,26M |
| 2026-05-29 | TWD 66,70 | +%1,68 | TWD 66,60 | TWD 68,70 | TWD 66,50 | 7,67M |
| 2026-05-28 | TWD 65,60 | -%0,30 | TWD 67,00 | TWD 69,50 | TWD 64,90 | 4,03M |
| 2026-05-27 | TWD 65,80 | -%3,80 | TWD 69,50 | TWD 71,60 | TWD 65,50 | 5,74M |