Shangya Technology Co Ltd 6130
TPEX · Tayvan · Sağlık Teknolojisi
TWD 23,60+0,05 (+%0,21)
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 23,60 | +%0,21 | TWD 23,65 | TWD 24,25 | TWD 23,35 | 303,03K |
| 2026-10-01 | TWD 23,55 | -%0,84 | TWD 23,65 | TWD 23,75 | TWD 23,55 | 15,00K |
| 2026-09-30 | TWD 23,75 | -%0,21 | TWD 23,80 | TWD 23,85 | TWD 23,50 | 155,00K |
| 2026-09-29 | TWD 23,80 | +%1,71 | TWD 23,85 | TWD 23,95 | TWD 23,25 | 79,00K |
| 2026-09-24 | TWD 23,40 | -%1,27 | TWD 23,50 | TWD 24,10 | TWD 23,40 | 61,00K |
| 2026-09-23 | TWD 23,70 | -%0,21 | TWD 23,90 | TWD 24,25 | TWD 23,50 | 52,00K |
| 2026-09-22 | TWD 23,75 | %0,00 | TWD 24,00 | TWD 24,30 | TWD 23,50 | 69,00K |
| 2026-09-21 | TWD 23,75 | -%0,42 | TWD 24,25 | TWD 24,30 | TWD 23,50 | 65,00K |
| 2026-09-18 | TWD 23,85 | -%0,83 | TWD 24,25 | TWD 24,30 | TWD 23,65 | 97,11K |
| 2026-09-17 | TWD 24,05 | -%0,62 | TWD 24,15 | TWD 24,25 | TWD 23,95 | 28,10K |
| 2026-09-16 | TWD 24,20 | +%0,83 | TWD 24,30 | TWD 24,35 | TWD 23,70 | 56,00K |
| 2026-09-15 | TWD 24,00 | -%0,62 | TWD 24,20 | TWD 24,50 | TWD 23,20 | 503,00K |
| 2026-09-14 | TWD 24,15 | +%1,05 | TWD 24,40 | TWD 24,45 | TWD 23,55 | 59,00K |
| 2026-09-11 | TWD 23,90 | -%2,85 | TWD 24,75 | TWD 24,75 | TWD 23,80 | 89,00K |
| 2026-09-10 | TWD 24,60 | -%0,20 | TWD 24,55 | TWD 24,60 | TWD 24,20 | 46,02K |
| 2026-09-09 | TWD 24,65 | %0,00 | TWD 24,75 | TWD 24,95 | TWD 24,50 | 76,03K |
| 2026-09-08 | TWD 24,65 | -%6,45 | TWD 25,90 | TWD 26,25 | TWD 24,65 | 316,05K |
| 2026-09-07 | TWD 26,35 | +%0,96 | TWD 26,45 | TWD 26,70 | TWD 25,95 | 62,00K |
| 2026-09-04 | TWD 26,10 | -%1,32 | TWD 26,95 | TWD 26,95 | TWD 25,95 | 102,00K |
| 2026-09-03 | TWD 26,45 | -%1,86 | TWD 27,20 | TWD 27,45 | TWD 26,45 | 89,00K |
| 2026-09-02 | TWD 26,95 | +%0,56 | TWD 26,80 | TWD 27,50 | TWD 26,75 | 75,00K |
| 2026-09-01 | TWD 26,80 | %0,00 | TWD 27,10 | TWD 27,15 | TWD 26,80 | 69,03K |
| 2026-08-31 | TWD 26,80 | +%0,37 | TWD 26,95 | TWD 27,35 | TWD 26,55 | 79,00K |
| 2026-08-28 | TWD 26,70 | -%1,66 | TWD 27,15 | TWD 27,85 | TWD 26,50 | 161,00K |
| 2026-08-27 | TWD 27,15 | -%0,18 | TWD 26,60 | TWD 27,20 | TWD 26,60 | 73,03K |
| 2026-08-26 | TWD 27,20 | +%0,37 | TWD 27,70 | TWD 27,70 | TWD 27,00 | 138,06K |
| 2026-08-25 | TWD 27,10 | %0,00 | TWD 27,70 | TWD 27,75 | TWD 26,95 | 78,08K |
| 2026-08-24 | TWD 27,10 | -%1,28 | TWD 27,85 | TWD 28,05 | TWD 27,05 | 68,00K |
| 2026-08-21 | TWD 27,45 | -%2,31 | TWD 28,70 | TWD 28,75 | TWD 27,45 | 95,00K |
| 2026-08-20 | TWD 28,10 | -%1,06 | TWD 28,95 | TWD 29,05 | TWD 28,10 | 145,00K |
| 2026-08-19 | TWD 28,40 | %0,00 | TWD 28,05 | TWD 28,45 | TWD 27,75 | 40,00K |
| 2026-08-18 | TWD 28,40 | -%0,35 | TWD 28,50 | TWD 28,75 | TWD 27,85 | 131,00K |
| 2026-08-17 | TWD 28,50 | -%1,72 | TWD 28,70 | TWD 28,70 | TWD 27,70 | 293,00K |
| 2026-08-14 | TWD 29,00 | -%2,36 | TWD 29,65 | TWD 30,50 | TWD 28,80 | 634,09K |
| 2026-08-13 | TWD 29,70 | +%10,00 | TWD 27,00 | TWD 29,70 | TWD 27,00 | 1,30M |
| 2026-08-12 | TWD 27,00 | +%5,88 | TWD 25,50 | TWD 28,05 | TWD 25,45 | 741,11K |
| 2026-08-11 | TWD 25,50 | +%0,59 | TWD 25,20 | TWD 25,85 | TWD 25,00 | 101,00K |
| 2026-08-10 | TWD 25,35 | +%5,19 | TWD 24,70 | TWD 26,45 | TWD 24,70 | 198,00K |
| 2026-08-07 | TWD 24,10 | %0,00 | TWD 24,50 | TWD 25,15 | TWD 24,10 | 77,00K |
| 2026-08-06 | TWD 24,10 | +%1,26 | TWD 23,90 | TWD 24,35 | TWD 23,80 | 44,00K |
| 2026-08-05 | TWD 23,80 | %0,00 | TWD 23,70 | TWD 24,25 | TWD 23,70 | 32,00K |
| 2026-08-04 | TWD 23,80 | +%0,21 | TWD 24,25 | TWD 24,30 | TWD 23,50 | 69,00K |
| 2026-08-03 | TWD 23,75 | -%1,86 | TWD 24,00 | TWD 24,00 | TWD 23,45 | 41,00K |
| 2026-07-31 | TWD 24,20 | %0,00 | TWD 24,70 | TWD 24,75 | TWD 24,10 | 78,00K |
| 2026-07-30 | TWD 24,20 | +%1,68 | TWD 24,40 | TWD 24,65 | TWD 23,50 | 111,00K |
| 2026-07-29 | TWD 23,80 | -%2,66 | TWD 24,90 | TWD 24,95 | TWD 22,50 | 253,00K |
| 2026-07-28 | TWD 24,45 | -%1,41 | TWD 25,45 | TWD 25,50 | TWD 23,85 | 233,00K |
| 2026-07-27 | TWD 24,80 | +%1,85 | TWD 24,40 | TWD 25,05 | TWD 23,75 | 165,00K |
| 2026-07-24 | TWD 24,35 | -%3,75 | TWD 25,40 | TWD 26,00 | TWD 24,35 | 231,03K |
| 2026-07-23 | TWD 25,30 | -%2,88 | TWD 25,80 | TWD 25,85 | TWD 25,20 | 138,00K |
| 2026-07-22 | TWD 26,05 | -%3,87 | TWD 26,30 | TWD 27,20 | TWD 26,05 | 196,00K |
| 2026-07-21 | TWD 27,10 | +%8,40 | TWD 25,00 | TWD 27,50 | TWD 25,00 | 553,00K |
| 2026-07-20 | TWD 25,00 | +%0,40 | TWD 25,45 | TWD 25,60 | TWD 24,20 | 221,00K |
| 2026-07-17 | TWD 24,90 | -%8,96 | TWD 27,35 | TWD 27,35 | TWD 24,70 | 383,02K |
| 2026-07-16 | TWD 27,35 | -%0,18 | TWD 27,40 | TWD 28,45 | TWD 26,90 | 403,00K |
| 2026-07-15 | TWD 27,40 | -%4,20 | TWD 27,15 | TWD 28,50 | TWD 27,15 | 1,36M |
| 2026-07-14 | TWD 28,60 | +%10,00 | TWD 26,00 | TWD 28,60 | TWD 25,70 | 2,13M |
| 2026-07-13 | TWD 26,00 | -%0,76 | TWD 26,50 | TWD 27,35 | TWD 25,70 | 370,00K |
| 2026-07-10 | TWD 26,20 | %0,00 | TWD 26,20 | TWD 26,20 | TWD 26,20 | 0 |
| 2026-07-09 | TWD 26,20 | +%6,72 | TWD 24,55 | TWD 27,00 | TWD 24,55 | 875,03K |
| 2026-07-08 | TWD 24,55 | +%0,41 | TWD 24,50 | TWD 24,60 | TWD 24,10 | 100,02K |
| 2026-07-07 | TWD 24,45 | +%1,88 | TWD 24,00 | TWD 25,20 | TWD 23,35 | 823,00K |
| 2026-07-06 | TWD 24,00 | -%0,41 | TWD 24,60 | TWD 24,75 | TWD 23,85 | 95,00K |
| 2026-07-03 | TWD 24,10 | +%1,69 | TWD 23,90 | TWD 24,40 | TWD 23,35 | 264,00K |
| 2026-07-02 | TWD 23,70 | -%0,21 | TWD 23,95 | TWD 24,05 | TWD 23,60 | 50,00K |
| 2026-07-01 | TWD 23,75 | %0,00 | TWD 24,45 | TWD 25,20 | TWD 23,75 | 192,02K |
| 2026-06-30 | TWD 23,75 | -%0,21 | TWD 23,95 | TWD 24,25 | TWD 23,70 | 130,00K |
| 2026-06-29 | TWD 23,80 | -%0,21 | TWD 23,85 | TWD 24,50 | TWD 23,55 | 83,04K |
| 2026-06-26 | TWD 23,85 | -%1,45 | TWD 23,65 | TWD 24,65 | TWD 23,35 | 254,00K |
| 2026-06-25 | TWD 24,20 | -%1,22 | TWD 25,00 | TWD 25,05 | TWD 24,20 | 118,00K |
| 2026-06-24 | TWD 24,50 | +%6,75 | TWD 23,45 | TWD 25,20 | TWD 23,00 | 163,00K |
| 2026-06-23 | TWD 22,95 | -%3,97 | TWD 23,10 | TWD 23,25 | TWD 22,50 | 237,00K |
| 2026-06-22 | TWD 23,90 | -%2,45 | TWD 24,55 | TWD 24,55 | TWD 23,75 | 101,00K |
| 2026-06-18 | TWD 24,50 | +%1,03 | TWD 24,70 | TWD 25,25 | TWD 24,40 | 73,74K |
| 2026-06-17 | TWD 24,25 | +%0,62 | TWD 24,70 | TWD 24,75 | TWD 23,85 | 53,00K |
| 2026-06-16 | TWD 24,10 | -%2,23 | TWD 24,65 | TWD 25,35 | TWD 24,10 | 79,00K |
| 2026-06-15 | TWD 24,65 | -%0,40 | TWD 24,70 | TWD 25,45 | TWD 24,65 | 66,09K |
| 2026-06-12 | TWD 24,75 | -%1,00 | TWD 25,00 | TWD 25,25 | TWD 24,55 | 96,50K |
| 2026-06-11 | TWD 25,00 | +%3,09 | TWD 24,25 | TWD 25,00 | TWD 23,50 | 164,00K |
| 2026-06-10 | TWD 24,25 | +%1,25 | TWD 24,20 | TWD 26,30 | TWD 24,20 | 1,06M |
| 2026-06-09 | TWD 23,95 | +%9,86 | TWD 21,80 | TWD 23,95 | TWD 21,55 | 821,00K |
| 2026-06-08 | TWD 21,80 | -%1,36 | TWD 21,90 | TWD 21,95 | TWD 21,15 | 151,00K |
| 2026-06-05 | TWD 22,10 | -%0,67 | TWD 22,25 | TWD 22,60 | TWD 21,85 | 96,00K |
| 2026-06-04 | TWD 22,25 | -%2,41 | TWD 23,20 | TWD 23,20 | TWD 22,25 | 112,00K |
| 2026-06-03 | TWD 22,80 | -%0,65 | TWD 23,20 | TWD 23,35 | TWD 22,65 | 286,00K |
| 2026-06-02 | TWD 22,95 | -%1,29 | TWD 23,25 | TWD 23,90 | TWD 22,75 | 154,32K |
| 2026-06-01 | TWD 23,25 | +%5,92 | TWD 22,25 | TWD 24,10 | TWD 21,65 | 548,07K |
| 2026-05-29 | TWD 21,95 | -%0,45 | TWD 22,35 | TWD 22,35 | TWD 21,60 | 318,00K |
| 2026-05-28 | TWD 22,05 | %0,00 | TWD 22,10 | TWD 22,65 | TWD 21,95 | 140,00K |
| 2026-05-27 | TWD 22,05 | -%3,92 | TWD 23,60 | TWD 23,60 | TWD 22,05 | 117,00K |