Ya Horng Electronic Co.,Ltd 6201
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 44,50-0,05 (-%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 44,40 | -%0,34 | TWD 44,25 | TWD 44,40 | TWD 44,15 | 36,39K |
| 2026-10-01 | TWD 44,55 | -%0,11 | TWD 44,50 | TWD 44,55 | TWD 44,15 | 22,00K |
| 2026-09-30 | TWD 44,60 | +%0,90 | TWD 44,80 | TWD 44,80 | TWD 44,30 | 12,00K |
| 2026-09-29 | TWD 44,20 | -%1,12 | TWD 44,80 | TWD 44,80 | TWD 44,10 | 47,10K |
| 2026-09-24 | TWD 44,70 | +%0,56 | TWD 44,40 | TWD 44,85 | TWD 44,40 | 15,00K |
| 2026-09-23 | TWD 44,45 | -%0,22 | TWD 44,80 | TWD 44,80 | TWD 44,45 | 12,02K |
| 2026-09-22 | TWD 44,55 | -%1,76 | TWD 45,20 | TWD 45,20 | TWD 44,50 | 43,32K |
| 2026-09-21 | TWD 45,35 | -%2,26 | TWD 46,30 | TWD 46,30 | TWD 45,25 | 29,10K |
| 2026-09-18 | TWD 46,40 | +%3,57 | TWD 44,80 | TWD 48,95 | TWD 44,80 | 79,13K |
| 2026-09-17 | TWD 44,80 | +%0,79 | TWD 44,45 | TWD 44,85 | TWD 44,35 | 19,00K |
| 2026-09-16 | TWD 44,45 | -%1,00 | TWD 44,90 | TWD 44,90 | TWD 44,45 | 14,17K |
| 2026-09-15 | TWD 44,90 | -%0,11 | TWD 44,90 | TWD 44,90 | TWD 44,40 | 13,15K |
| 2026-09-14 | TWD 44,95 | -%0,11 | TWD 44,45 | TWD 44,95 | TWD 44,45 | 12,05K |
| 2026-09-11 | TWD 45,00 | +%1,58 | TWD 44,25 | TWD 45,45 | TWD 44,15 | 24,00K |
| 2026-09-10 | TWD 44,30 | -%1,56 | TWD 45,00 | TWD 45,00 | TWD 44,30 | 23,10K |
| 2026-09-09 | TWD 45,00 | +%0,45 | TWD 46,35 | TWD 46,35 | TWD 44,85 | 49,05K |
| 2026-09-08 | TWD 44,80 | %0,00 | TWD 44,80 | TWD 44,80 | TWD 44,10 | 20,00K |
| 2026-09-07 | TWD 44,80 | +%0,56 | TWD 44,80 | TWD 44,80 | TWD 44,35 | 25,15K |
| 2026-09-04 | TWD 44,55 | +%0,22 | TWD 44,40 | TWD 44,85 | TWD 44,40 | 33,10K |
| 2026-09-03 | TWD 44,45 | +%0,57 | TWD 44,40 | TWD 44,50 | TWD 44,40 | 6,00K |
| 2026-09-02 | TWD 44,20 | %0,00 | TWD 44,10 | TWD 44,50 | TWD 44,10 | 18,00K |
| 2026-09-01 | TWD 44,20 | -%0,79 | TWD 45,00 | TWD 45,00 | TWD 44,00 | 41,00K |
| 2026-08-31 | TWD 44,55 | -%0,11 | TWD 44,55 | TWD 45,20 | TWD 44,50 | 47,00K |
| 2026-08-28 | TWD 44,60 | -%0,22 | TWD 44,70 | TWD 44,70 | TWD 44,60 | 23,00K |
| 2026-08-27 | TWD 44,70 | -%0,67 | TWD 44,80 | TWD 44,95 | TWD 44,70 | 10,00K |
| 2026-08-26 | TWD 45,00 | +%0,45 | TWD 44,50 | TWD 45,00 | TWD 44,50 | 21,00K |
| 2026-08-25 | TWD 44,80 | %0,00 | TWD 44,80 | TWD 44,80 | TWD 44,80 | 5,00K |
| 2026-08-24 | TWD 44,80 | %0,00 | TWD 44,80 | TWD 44,95 | TWD 44,50 | 17,02K |
| 2026-08-21 | TWD 44,80 | -%0,33 | TWD 44,80 | TWD 44,95 | TWD 44,70 | 14,00K |
| 2026-08-20 | TWD 44,95 | +%1,12 | TWD 44,95 | TWD 44,95 | TWD 44,45 | 12,00K |
| 2026-08-19 | TWD 44,45 | +%0,34 | TWD 44,30 | TWD 44,45 | TWD 44,05 | 38,00K |
| 2026-08-18 | TWD 44,30 | -%1,77 | TWD 44,90 | TWD 44,90 | TWD 44,00 | 62,00K |
| 2026-08-17 | TWD 45,10 | -%0,33 | TWD 45,05 | TWD 45,10 | TWD 44,00 | 89,30K |
| 2026-08-14 | TWD 45,25 | -%0,11 | TWD 45,30 | TWD 45,45 | TWD 45,00 | 51,00K |
| 2026-08-13 | TWD 45,30 | -%0,88 | TWD 45,50 | TWD 45,75 | TWD 45,30 | 24,00K |
| 2026-08-12 | TWD 45,70 | +%0,55 | TWD 45,45 | TWD 45,70 | TWD 45,40 | 12,00K |
| 2026-08-11 | TWD 45,45 | %0,00 | TWD 45,85 | TWD 45,85 | TWD 45,45 | 5,00K |
| 2026-08-10 | TWD 45,45 | -%0,11 | TWD 45,45 | TWD 45,50 | TWD 45,30 | 28,00K |
| 2026-08-07 | TWD 45,50 | -%0,44 | TWD 45,90 | TWD 45,90 | TWD 45,50 | 26,01K |
| 2026-08-06 | TWD 45,70 | +%0,44 | TWD 45,50 | TWD 45,70 | TWD 45,40 | 11,14K |
| 2026-08-05 | TWD 45,50 | -%7,43 | TWD 45,90 | TWD 45,90 | TWD 45,15 | 113,04K |
| 2026-08-04 | TWD 49,15 | +%1,34 | TWD 48,55 | TWD 49,50 | TWD 48,55 | 187,25K |
| 2026-08-03 | TWD 48,50 | -%0,92 | TWD 49,25 | TWD 49,25 | TWD 48,40 | 77,12K |
| 2026-07-31 | TWD 48,95 | +%1,24 | TWD 49,50 | TWD 49,50 | TWD 48,35 | 11,00K |
| 2026-07-30 | TWD 48,35 | -%1,33 | TWD 49,00 | TWD 49,00 | TWD 48,25 | 21,00K |
| 2026-07-29 | TWD 49,00 | +%0,10 | TWD 50,40 | TWD 50,40 | TWD 48,10 | 48,00K |
| 2026-07-28 | TWD 48,95 | -%0,10 | TWD 48,95 | TWD 49,10 | TWD 48,05 | 19,00K |
| 2026-07-27 | TWD 49,00 | %0,00 | TWD 49,00 | TWD 49,00 | TWD 48,60 | 20,00K |
| 2026-07-24 | TWD 49,00 | %0,00 | TWD 49,10 | TWD 49,15 | TWD 48,70 | 20,00K |
| 2026-07-23 | TWD 49,00 | %0,00 | TWD 49,00 | TWD 49,00 | TWD 48,90 | 18,00K |
| 2026-07-22 | TWD 49,00 | -%0,20 | TWD 49,10 | TWD 49,10 | TWD 48,90 | 17,01K |
| 2026-07-21 | TWD 49,10 | -%0,20 | TWD 49,20 | TWD 49,50 | TWD 48,85 | 40,00K |
| 2026-07-20 | TWD 49,20 | +%0,31 | TWD 49,80 | TWD 49,80 | TWD 48,35 | 26,00K |
| 2026-07-17 | TWD 49,05 | +%0,10 | TWD 49,15 | TWD 49,15 | TWD 47,85 | 69,00K |
| 2026-07-16 | TWD 49,00 | -%0,41 | TWD 49,20 | TWD 49,20 | TWD 48,40 | 20,00K |
| 2026-07-15 | TWD 49,20 | +%0,41 | TWD 49,00 | TWD 49,20 | TWD 48,60 | 43,00K |
| 2026-07-14 | TWD 49,00 | +%0,41 | TWD 49,40 | TWD 49,40 | TWD 47,90 | 53,00K |
| 2026-07-13 | TWD 48,80 | +%1,24 | TWD 49,20 | TWD 49,20 | TWD 47,85 | 20,00K |
| 2026-07-10 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 0 |
| 2026-07-09 | TWD 48,20 | -%0,82 | TWD 48,50 | TWD 49,00 | TWD 48,10 | 28,00K |
| 2026-07-08 | TWD 48,60 | -%1,12 | TWD 49,15 | TWD 49,15 | TWD 48,55 | 17,01K |
| 2026-07-07 | TWD 49,15 | -%0,71 | TWD 49,50 | TWD 49,50 | TWD 49,15 | 19,01K |
| 2026-07-06 | TWD 49,50 | +%1,75 | TWD 48,60 | TWD 49,95 | TWD 48,50 | 72,00K |
| 2026-07-03 | TWD 48,65 | +%0,31 | TWD 48,30 | TWD 49,30 | TWD 48,30 | 64,00K |
| 2026-07-02 | TWD 48,50 | +%1,04 | TWD 48,00 | TWD 48,75 | TWD 47,90 | 60,00K |
| 2026-07-01 | TWD 48,00 | -%0,10 | TWD 47,95 | TWD 48,25 | TWD 47,95 | 23,00K |
| 2026-06-30 | TWD 48,05 | -%0,83 | TWD 48,00 | TWD 48,05 | TWD 47,90 | 24,00K |
| 2026-06-29 | TWD 48,45 | +%0,83 | TWD 47,85 | TWD 48,45 | TWD 47,85 | 19,00K |
| 2026-06-26 | TWD 48,05 | -%0,31 | TWD 48,00 | TWD 48,15 | TWD 47,50 | 27,00K |
| 2026-06-25 | TWD 48,20 | -%0,92 | TWD 48,15 | TWD 48,45 | TWD 48,15 | 44,00K |
| 2026-06-24 | TWD 48,65 | -%0,10 | TWD 48,65 | TWD 48,65 | TWD 48,65 | 1,03K |
| 2026-06-23 | TWD 48,70 | +%0,83 | TWD 48,35 | TWD 48,70 | TWD 48,10 | 46,00K |
| 2026-06-22 | TWD 48,30 | -%0,21 | TWD 48,00 | TWD 48,75 | TWD 47,70 | 90,00K |
| 2026-06-18 | TWD 48,40 | +%0,31 | TWD 48,30 | TWD 48,60 | TWD 47,50 | 50,00K |
| 2026-06-17 | TWD 48,25 | +%0,52 | TWD 47,90 | TWD 48,30 | TWD 47,50 | 28,00K |
| 2026-06-16 | TWD 48,00 | +%1,05 | TWD 47,60 | TWD 48,30 | TWD 47,60 | 41,00K |
| 2026-06-15 | TWD 47,50 | +%0,64 | TWD 47,55 | TWD 47,55 | TWD 47,10 | 33,00K |
| 2026-06-12 | TWD 47,20 | +%0,43 | TWD 47,05 | TWD 47,60 | TWD 47,05 | 18,07K |
| 2026-06-11 | TWD 47,00 | %0,00 | TWD 47,00 | TWD 47,00 | TWD 46,00 | 77,00K |
| 2026-06-10 | TWD 47,00 | -%0,11 | TWD 47,05 | TWD 47,20 | TWD 46,90 | 61,00K |
| 2026-06-09 | TWD 47,05 | -%1,36 | TWD 46,60 | TWD 48,55 | TWD 46,60 | 101,10K |
| 2026-06-08 | TWD 47,70 | -%2,65 | TWD 45,30 | TWD 48,65 | TWD 45,30 | 53,01K |
| 2026-06-05 | TWD 49,00 | -%0,61 | TWD 49,30 | TWD 49,55 | TWD 48,85 | 43,00K |
| 2026-06-04 | TWD 49,30 | -%0,30 | TWD 49,80 | TWD 49,80 | TWD 49,30 | 21,00K |
| 2026-06-03 | TWD 49,45 | +%0,92 | TWD 49,00 | TWD 49,45 | TWD 48,90 | 33,10K |
| 2026-06-02 | TWD 49,00 | +%1,03 | TWD 48,50 | TWD 49,90 | TWD 48,10 | 80,80K |
| 2026-06-01 | TWD 48,50 | -%0,21 | TWD 48,60 | TWD 48,60 | TWD 48,05 | 64,13K |
| 2026-05-29 | TWD 48,60 | +%0,31 | TWD 47,80 | TWD 48,95 | TWD 47,80 | 46,00K |
| 2026-05-28 | TWD 48,45 | +%1,36 | TWD 47,80 | TWD 48,50 | TWD 47,80 | 28,03K |
| 2026-05-27 | TWD 47,80 | -%2,45 | TWD 51,10 | TWD 51,10 | TWD 47,70 | 99,10K |