DA-LI DEVELOPMENT Co., Ltd. 6177
TWSE · Tayvan · Finans
TWD 46,05-0,60 (-%1,29)
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 46,20 | -%0,96 | TWD 46,65 | TWD 46,65 | TWD 46,05 | 658,57K |
| 2026-10-01 | TWD 46,65 | +%0,43 | TWD 46,85 | TWD 47,20 | TWD 46,20 | 1,60M |
| 2026-09-30 | TWD 46,45 | +%0,43 | TWD 46,90 | TWD 46,90 | TWD 46,25 | 649,10K |
| 2026-09-29 | TWD 46,25 | +%0,11 | TWD 46,25 | TWD 46,55 | TWD 46,00 | 614,00K |
| 2026-09-24 | TWD 46,20 | -%0,65 | TWD 46,40 | TWD 46,65 | TWD 46,10 | 1,03M |
| 2026-09-23 | TWD 46,50 | -%1,27 | TWD 47,45 | TWD 47,45 | TWD 46,30 | 1,25M |
| 2026-09-22 | TWD 47,10 | -%1,15 | TWD 47,65 | TWD 47,65 | TWD 46,95 | 1,31M |
| 2026-09-21 | TWD 47,65 | -%1,45 | TWD 47,80 | TWD 48,00 | TWD 47,55 | 834,50K |
| 2026-09-18 | TWD 48,35 | +%1,47 | TWD 50,00 | TWD 50,40 | TWD 47,95 | 3,32M |
| 2026-09-17 | TWD 47,65 | +%2,03 | TWD 46,70 | TWD 47,90 | TWD 46,60 | 943,91K |
| 2026-09-16 | TWD 46,70 | -%0,32 | TWD 46,85 | TWD 47,10 | TWD 46,65 | 634,82K |
| 2026-09-15 | TWD 46,85 | %0,00 | TWD 46,75 | TWD 46,95 | TWD 46,10 | 1,27M |
| 2026-09-14 | TWD 46,85 | -%1,37 | TWD 47,35 | TWD 47,35 | TWD 46,50 | 1,16M |
| 2026-09-11 | TWD 47,50 | %0,00 | TWD 47,30 | TWD 47,65 | TWD 46,90 | 2,04M |
| 2026-09-10 | TWD 47,50 | -%1,96 | TWD 48,40 | TWD 48,40 | TWD 47,30 | 1,37M |
| 2026-09-09 | TWD 48,45 | +%1,47 | TWD 47,45 | TWD 48,45 | TWD 47,45 | 1,17M |
| 2026-09-08 | TWD 47,75 | +%0,74 | TWD 47,40 | TWD 48,00 | TWD 47,20 | 638,10K |
| 2026-09-07 | TWD 47,40 | -%3,66 | TWD 49,25 | TWD 49,25 | TWD 47,25 | 2,63M |
| 2026-09-04 | TWD 49,20 | +%0,92 | TWD 49,35 | TWD 50,30 | TWD 48,90 | 3,06M |
| 2026-09-03 | TWD 48,75 | +%3,28 | TWD 47,90 | TWD 49,20 | TWD 47,45 | 2,81M |
| 2026-09-02 | TWD 47,20 | -%0,74 | TWD 47,60 | TWD 47,90 | TWD 47,05 | 894,00K |
| 2026-09-01 | TWD 47,55 | +%0,96 | TWD 47,05 | TWD 48,10 | TWD 47,00 | 970,74K |
| 2026-08-31 | TWD 47,10 | -%0,95 | TWD 47,45 | TWD 47,65 | TWD 47,00 | 593,18K |
| 2026-08-28 | TWD 47,55 | -%0,73 | TWD 47,85 | TWD 47,95 | TWD 47,25 | 1,06M |
| 2026-08-27 | TWD 47,90 | -%0,93 | TWD 48,25 | TWD 48,35 | TWD 47,60 | 1,03M |
| 2026-08-26 | TWD 48,35 | +%0,62 | TWD 48,10 | TWD 48,90 | TWD 47,85 | 1,19M |
| 2026-08-25 | TWD 48,05 | +%1,80 | TWD 47,40 | TWD 48,50 | TWD 46,95 | 1,83M |
| 2026-08-24 | TWD 47,20 | -%0,63 | TWD 47,40 | TWD 47,50 | TWD 46,80 | 1,48M |
| 2026-08-21 | TWD 47,50 | +%0,96 | TWD 47,05 | TWD 48,60 | TWD 47,05 | 3,15M |
| 2026-08-20 | TWD 47,05 | -%2,79 | TWD 46,35 | TWD 47,75 | TWD 46,00 | 6,56M |
| 2026-08-19 | TWD 48,40 | -%1,43 | TWD 49,00 | TWD 49,50 | TWD 48,00 | 4,12M |
| 2026-08-18 | TWD 49,10 | +%0,92 | TWD 48,65 | TWD 49,10 | TWD 48,00 | 3,06M |
| 2026-08-17 | TWD 48,65 | +%1,88 | TWD 47,40 | TWD 48,70 | TWD 47,30 | 2,42M |
| 2026-08-14 | TWD 47,75 | +%0,84 | TWD 47,75 | TWD 47,75 | TWD 46,95 | 2,08M |
| 2026-08-13 | TWD 47,35 | -%0,73 | TWD 48,45 | TWD 48,45 | TWD 47,25 | 1,98M |
| 2026-08-12 | TWD 47,70 | -%1,14 | TWD 48,20 | TWD 48,20 | TWD 47,60 | 1,52M |
| 2026-08-11 | TWD 48,25 | -%0,52 | TWD 48,45 | TWD 48,70 | TWD 47,95 | 1,30M |
| 2026-08-10 | TWD 48,50 | -%0,61 | TWD 49,20 | TWD 49,20 | TWD 47,95 | 1,63M |
| 2026-08-07 | TWD 48,80 | +%2,09 | TWD 47,95 | TWD 49,35 | TWD 47,95 | 2,39M |
| 2026-08-06 | TWD 47,80 | +%0,10 | TWD 47,35 | TWD 48,00 | TWD 47,25 | 778,11K |
| 2026-08-05 | TWD 47,75 | +%0,95 | TWD 47,60 | TWD 47,80 | TWD 47,10 | 830,07K |
| 2026-08-04 | TWD 47,30 | -%0,11 | TWD 47,10 | TWD 47,40 | TWD 46,75 | 1,45M |
| 2026-08-03 | TWD 47,35 | +%0,11 | TWD 47,30 | TWD 47,90 | TWD 47,00 | 1,69M |
| 2026-07-31 | TWD 47,30 | -%0,32 | TWD 48,20 | TWD 48,60 | TWD 47,05 | 2,36M |
| 2026-07-30 | TWD 47,45 | +%0,74 | TWD 47,55 | TWD 48,15 | TWD 46,80 | 1,49M |
| 2026-07-29 | TWD 47,10 | -%0,63 | TWD 47,65 | TWD 47,85 | TWD 46,40 | 1,76M |
| 2026-07-28 | TWD 47,40 | -%1,04 | TWD 47,80 | TWD 47,85 | TWD 47,10 | 998,20K |
| 2026-07-27 | TWD 47,90 | -%1,34 | TWD 48,60 | TWD 48,85 | TWD 47,85 | 849,17K |
| 2026-07-24 | TWD 48,55 | +%0,10 | TWD 48,05 | TWD 48,70 | TWD 48,05 | 737,90K |
| 2026-07-23 | TWD 48,50 | +%0,41 | TWD 48,60 | TWD 48,70 | TWD 47,70 | 772,87K |
| 2026-07-22 | TWD 48,30 | +%1,58 | TWD 47,95 | TWD 48,95 | TWD 47,55 | 1,50M |
| 2026-07-21 | TWD 47,55 | +%0,42 | TWD 47,60 | TWD 48,20 | TWD 47,20 | 749,14K |
| 2026-07-20 | TWD 47,35 | -%0,32 | TWD 48,10 | TWD 48,10 | TWD 46,90 | 1,16M |
| 2026-07-17 | TWD 47,50 | -%1,04 | TWD 47,50 | TWD 48,95 | TWD 47,30 | 2,44M |
| 2026-07-16 | TWD 48,00 | +%2,35 | TWD 47,10 | TWD 48,20 | TWD 46,85 | 1,71M |
| 2026-07-15 | TWD 46,90 | +%1,96 | TWD 46,50 | TWD 47,00 | TWD 46,20 | 1,36M |
| 2026-07-14 | TWD 46,00 | -%0,22 | TWD 46,40 | TWD 46,40 | TWD 45,55 | 1,60M |
| 2026-07-13 | TWD 46,10 | +%1,77 | TWD 45,90 | TWD 46,45 | TWD 45,80 | 1,39M |
| 2026-07-10 | TWD 45,30 | %0,00 | TWD 45,30 | TWD 45,30 | TWD 45,30 | 0 |
| 2026-07-09 | TWD 45,30 | +%0,22 | TWD 45,20 | TWD 45,50 | TWD 45,10 | 464,17K |
| 2026-07-08 | TWD 45,20 | -%0,33 | TWD 45,35 | TWD 45,50 | TWD 45,15 | 766,06K |
| 2026-07-07 | TWD 45,35 | -%1,84 | TWD 46,20 | TWD 46,40 | TWD 45,20 | 1,31M |
| 2026-07-06 | TWD 46,20 | +%1,43 | TWD 45,55 | TWD 46,55 | TWD 45,55 | 917,58K |
| 2026-07-03 | TWD 45,55 | +%0,44 | TWD 45,20 | TWD 45,90 | TWD 45,20 | 729,31K |
| 2026-07-02 | TWD 45,35 | -%1,52 | TWD 46,40 | TWD 46,40 | TWD 45,35 | 1,10M |
| 2026-07-01 | TWD 46,05 | +%2,11 | TWD 45,10 | TWD 46,50 | TWD 44,80 | 2,76M |
| 2026-06-30 | TWD 45,10 | -%0,44 | TWD 45,30 | TWD 45,45 | TWD 44,70 | 1,23M |
| 2026-06-29 | TWD 45,30 | -%0,77 | TWD 45,65 | TWD 46,00 | TWD 45,30 | 1,07M |
| 2026-06-26 | TWD 45,65 | -%0,76 | TWD 45,95 | TWD 46,10 | TWD 45,35 | 1,29M |
| 2026-06-25 | TWD 46,00 | -%0,22 | TWD 46,15 | TWD 46,40 | TWD 45,95 | 644,15K |
| 2026-06-24 | TWD 46,10 | +%0,44 | TWD 45,90 | TWD 46,80 | TWD 45,55 | 988,51K |
| 2026-06-23 | TWD 45,90 | %0,00 | TWD 46,05 | TWD 46,30 | TWD 45,60 | 1,48M |
| 2026-06-22 | TWD 45,90 | -%8,93 | TWD 48,00 | TWD 48,00 | TWD 45,60 | 7,06M |
| 2026-06-18 | TWD 50,40 | +%4,46 | TWD 48,85 | TWD 51,70 | TWD 48,80 | 7,97M |
| 2026-06-17 | TWD 48,25 | +%2,88 | TWD 47,25 | TWD 48,40 | TWD 46,90 | 2,92M |
| 2026-06-16 | TWD 46,90 | -%0,64 | TWD 46,75 | TWD 47,45 | TWD 46,75 | 751,10K |
| 2026-06-15 | TWD 47,20 | +%0,11 | TWD 47,45 | TWD 47,45 | TWD 46,25 | 1,74M |
| 2026-06-12 | TWD 47,15 | -%0,53 | TWD 47,90 | TWD 48,15 | TWD 47,00 | 2,88M |
| 2026-06-11 | TWD 47,40 | +%1,72 | TWD 47,80 | TWD 47,90 | TWD 46,45 | 4,22M |
| 2026-06-10 | TWD 46,60 | +%3,67 | TWD 45,10 | TWD 47,85 | TWD 44,70 | 5,45M |
| 2026-06-09 | TWD 44,95 | +%0,67 | TWD 44,40 | TWD 45,65 | TWD 44,40 | 818,06K |
| 2026-06-08 | TWD 44,65 | -%1,76 | TWD 43,90 | TWD 45,00 | TWD 43,90 | 1,78M |
| 2026-06-05 | TWD 45,45 | +%1,79 | TWD 44,65 | TWD 45,80 | TWD 44,60 | 1,71M |
| 2026-06-04 | TWD 44,65 | +%1,02 | TWD 44,10 | TWD 45,00 | TWD 44,10 | 1,32M |
| 2026-06-03 | TWD 44,20 | +%2,79 | TWD 43,25 | TWD 44,65 | TWD 42,65 | 2,30M |
| 2026-06-02 | TWD 43,00 | -%1,38 | TWD 43,80 | TWD 43,80 | TWD 42,85 | 1,33M |
| 2026-06-01 | TWD 43,60 | +%2,83 | TWD 42,45 | TWD 43,70 | TWD 42,10 | 1,53M |
| 2026-05-29 | TWD 42,40 | +%1,44 | TWD 41,85 | TWD 42,40 | TWD 41,80 | 1,84M |
| 2026-05-28 | TWD 41,80 | -%1,76 | TWD 42,55 | TWD 42,55 | TWD 41,70 | 1,92M |
| 2026-05-27 | TWD 42,55 | +%0,83 | TWD 42,20 | TWD 42,70 | TWD 41,80 | 2,27M |