Sung Gang Corp.Limited 6240
TPEX · Tayvan · Finans
TWD 26,40+1,10 (+%4,35)
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 26,40 | +%4,35 | TWD 26,00 | TWD 27,35 | TWD 25,85 | 48,03K |
| 2026-10-01 | TWD 25,30 | -%0,98 | TWD 25,40 | TWD 26,00 | TWD 25,25 | 23,00K |
| 2026-09-30 | TWD 25,55 | +%0,20 | TWD 25,50 | TWD 26,45 | TWD 25,45 | 33,10K |
| 2026-09-29 | TWD 25,50 | -%2,67 | TWD 26,20 | TWD 27,00 | TWD 25,45 | 26,00K |
| 2026-09-24 | TWD 26,20 | +%6,72 | TWD 24,55 | TWD 26,70 | TWD 24,55 | 66,02K |
| 2026-09-23 | TWD 24,55 | +%1,45 | TWD 24,00 | TWD 24,80 | TWD 24,00 | 96,07K |
| 2026-09-22 | TWD 24,20 | -%0,62 | TWD 24,35 | TWD 24,85 | TWD 23,95 | 39,00K |
| 2026-09-21 | TWD 24,35 | -%2,60 | TWD 25,20 | TWD 25,50 | TWD 24,00 | 110,00K |
| 2026-09-18 | TWD 25,00 | %0,00 | TWD 25,05 | TWD 26,15 | TWD 24,95 | 71,00K |
| 2026-09-17 | TWD 25,00 | +%2,04 | TWD 24,70 | TWD 26,80 | TWD 24,60 | 196,78K |
| 2026-09-16 | TWD 24,50 | -%0,41 | TWD 25,00 | TWD 26,95 | TWD 24,50 | 174,02K |
| 2026-09-15 | TWD 24,60 | +%5,81 | TWD 23,10 | TWD 25,45 | TWD 23,10 | 165,02K |
| 2026-09-14 | TWD 23,25 | +%1,97 | TWD 22,80 | TWD 23,85 | TWD 22,80 | 61,32K |
| 2026-09-11 | TWD 22,80 | +%1,11 | TWD 22,55 | TWD 23,20 | TWD 22,55 | 15,00K |
| 2026-09-10 | TWD 22,55 | +%1,58 | TWD 22,10 | TWD 23,25 | TWD 21,80 | 32,00K |
| 2026-09-09 | TWD 22,20 | -%1,33 | TWD 22,50 | TWD 22,90 | TWD 21,30 | 49,00K |
| 2026-09-08 | TWD 22,50 | -%1,53 | TWD 22,65 | TWD 23,15 | TWD 22,50 | 41,00K |
| 2026-09-07 | TWD 22,85 | -%9,33 | TWD 24,85 | TWD 25,25 | TWD 22,80 | 248,09K |
| 2026-09-04 | TWD 25,20 | -%9,84 | TWD 27,20 | TWD 27,70 | TWD 25,20 | 535,10K |
| 2026-09-03 | TWD 27,95 | +%2,38 | TWD 27,30 | TWD 28,25 | TWD 25,60 | 323,09K |
| 2026-09-02 | TWD 27,30 | +%5,81 | TWD 25,80 | TWD 27,30 | TWD 23,50 | 136,04K |
| 2026-09-01 | TWD 25,80 | +%1,98 | TWD 26,05 | TWD 27,80 | TWD 25,20 | 337,00K |
| 2026-08-31 | TWD 25,30 | +%10,00 | TWD 23,00 | TWD 25,30 | TWD 22,30 | 116,14K |
| 2026-08-28 | TWD 23,00 | +%0,66 | TWD 22,25 | TWD 23,20 | TWD 22,25 | 35,00K |
| 2026-08-27 | TWD 22,85 | +%1,78 | TWD 22,45 | TWD 23,20 | TWD 22,45 | 16,00K |
| 2026-08-26 | TWD 22,45 | -%3,85 | TWD 24,70 | TWD 24,70 | TWD 21,80 | 128,10K |
| 2026-08-25 | TWD 23,35 | +%5,90 | TWD 22,10 | TWD 24,25 | TWD 20,70 | 100,01K |
| 2026-08-24 | TWD 22,05 | +%6,27 | TWD 20,55 | TWD 22,05 | TWD 20,30 | 85,00K |
| 2026-08-21 | TWD 20,75 | -%1,66 | TWD 21,10 | TWD 21,15 | TWD 20,60 | 22,00K |
| 2026-08-20 | TWD 21,10 | +%1,69 | TWD 21,05 | TWD 21,10 | TWD 20,40 | 75,00K |
| 2026-08-19 | TWD 20,75 | -%0,48 | TWD 20,85 | TWD 20,85 | TWD 20,05 | 35,00K |
| 2026-08-18 | TWD 20,85 | +%0,24 | TWD 20,80 | TWD 21,00 | TWD 20,00 | 52,00K |
| 2026-08-17 | TWD 20,80 | +%0,97 | TWD 20,60 | TWD 21,10 | TWD 20,10 | 33,00K |
| 2026-08-14 | TWD 20,60 | +%4,57 | TWD 19,70 | TWD 20,60 | TWD 19,50 | 19,00K |
| 2026-08-13 | TWD 19,70 | -%2,72 | TWD 20,40 | TWD 20,40 | TWD 19,70 | 16,00K |
| 2026-08-12 | TWD 20,25 | +%6,30 | TWD 18,45 | TWD 20,90 | TWD 18,45 | 58,02K |
| 2026-08-11 | TWD 19,05 | -%0,26 | TWD 19,10 | TWD 19,35 | TWD 19,05 | 8,00K |
| 2026-08-10 | TWD 19,10 | +%1,33 | TWD 18,25 | TWD 19,10 | TWD 18,25 | 6,00K |
| 2026-08-07 | TWD 18,85 | -%0,26 | TWD 18,80 | TWD 18,85 | TWD 18,80 | 2,00K |
| 2026-08-06 | TWD 18,90 | +%2,16 | TWD 18,15 | TWD 18,90 | TWD 18,15 | 9,00K |
| 2026-08-05 | TWD 18,50 | -%3,65 | TWD 19,20 | TWD 19,20 | TWD 18,50 | 20,00K |
| 2026-08-04 | TWD 19,20 | -%3,03 | TWD 19,85 | TWD 20,35 | TWD 19,20 | 62,13K |
| 2026-08-03 | TWD 19,80 | +%10,00 | TWD 18,00 | TWD 19,80 | TWD 18,00 | 189,00K |
| 2026-07-31 | TWD 18,00 | -%2,17 | TWD 18,40 | TWD 18,40 | TWD 18,00 | 6,27K |
| 2026-07-30 | TWD 18,40 | +%6,36 | TWD 17,30 | TWD 18,90 | TWD 17,30 | 27,00K |
| 2026-07-29 | TWD 17,30 | +%0,58 | TWD 17,20 | TWD 17,75 | TWD 17,20 | 12,00K |
| 2026-07-28 | TWD 17,20 | -%4,71 | TWD 18,05 | TWD 18,30 | TWD 17,15 | 29,00K |
| 2026-07-27 | TWD 18,05 | -%1,37 | TWD 18,00 | TWD 18,05 | TWD 17,80 | 7,00K |
| 2026-07-24 | TWD 18,30 | +%0,55 | TWD 18,20 | TWD 18,70 | TWD 18,10 | 19,00K |
| 2026-07-23 | TWD 18,20 | -%1,36 | TWD 19,05 | TWD 19,05 | TWD 18,20 | 44,00K |
| 2026-07-22 | TWD 18,45 | -%1,60 | TWD 18,20 | TWD 18,65 | TWD 18,20 | 17,00K |
| 2026-07-21 | TWD 18,75 | +%3,88 | TWD 18,40 | TWD 18,75 | TWD 17,85 | 17,00K |
| 2026-07-20 | TWD 18,05 | -%2,70 | TWD 18,55 | TWD 19,00 | TWD 17,70 | 38,00K |
| 2026-07-17 | TWD 18,55 | %0,00 | TWD 18,45 | TWD 18,80 | TWD 18,35 | 10,00K |
| 2026-07-16 | TWD 18,55 | +%2,20 | TWD 18,35 | TWD 18,55 | TWD 17,85 | 116,05K |
| 2026-07-15 | TWD 18,15 | -%1,36 | TWD 18,15 | TWD 18,15 | TWD 18,15 | 3,00K |
| 2026-07-14 | TWD 18,40 | -%0,54 | TWD 18,05 | TWD 18,40 | TWD 17,65 | 14,01K |
| 2026-07-13 | TWD 18,50 | %0,00 | TWD 18,50 | TWD 18,50 | TWD 18,50 | 0 |
| 2026-07-10 | TWD 18,50 | %0,00 | TWD 18,50 | TWD 18,50 | TWD 18,50 | 0 |
| 2026-07-09 | TWD 18,50 | +%1,65 | TWD 17,75 | TWD 18,50 | TWD 17,75 | 13,00K |
| 2026-07-08 | TWD 18,20 | -%1,09 | TWD 18,50 | TWD 18,55 | TWD 18,20 | 8,00K |
| 2026-07-07 | TWD 18,40 | %0,00 | TWD 18,40 | TWD 18,60 | TWD 18,15 | 10,00K |
| 2026-07-06 | TWD 18,40 | +%1,94 | TWD 18,20 | TWD 19,00 | TWD 18,20 | 9,00K |
| 2026-07-03 | TWD 18,05 | -%0,28 | TWD 18,10 | TWD 18,25 | TWD 18,00 | 15,00K |
| 2026-07-02 | TWD 18,10 | -%0,55 | TWD 18,15 | TWD 18,35 | TWD 17,55 | 42,00K |
| 2026-07-01 | TWD 18,20 | +%3,12 | TWD 17,75 | TWD 18,40 | TWD 17,75 | 6,00K |
| 2026-06-30 | TWD 17,65 | %0,00 | TWD 17,65 | TWD 17,65 | TWD 17,65 | 0 |
| 2026-06-29 | TWD 17,65 | -%2,22 | TWD 17,60 | TWD 17,65 | TWD 17,60 | 10,00K |
| 2026-06-26 | TWD 18,05 | -%2,17 | TWD 18,10 | TWD 18,10 | TWD 18,05 | 2,00K |
| 2026-06-25 | TWD 18,45 | +%2,50 | TWD 18,50 | TWD 18,50 | TWD 18,45 | 2,00K |
| 2026-06-24 | TWD 18,00 | +%1,41 | TWD 17,85 | TWD 18,10 | TWD 17,65 | 20,10K |
| 2026-06-23 | TWD 17,75 | -%1,66 | TWD 18,05 | TWD 18,70 | TWD 17,75 | 23,00K |
| 2026-06-22 | TWD 18,05 | -%2,17 | TWD 18,05 | TWD 18,05 | TWD 18,05 | 1,00K |
| 2026-06-18 | TWD 18,45 | -%0,27 | TWD 19,05 | TWD 19,05 | TWD 18,45 | 7,00K |
| 2026-06-17 | TWD 18,50 | +%1,93 | TWD 18,45 | TWD 18,50 | TWD 18,40 | 12,00K |
| 2026-06-16 | TWD 18,15 | %0,00 | TWD 17,75 | TWD 18,15 | TWD 17,75 | 8,00K |
| 2026-06-15 | TWD 18,15 | +%1,68 | TWD 17,70 | TWD 18,15 | TWD 17,50 | 31,00K |
| 2026-06-12 | TWD 17,85 | -%1,11 | TWD 17,85 | TWD 17,85 | TWD 17,85 | 3,00K |
| 2026-06-11 | TWD 18,05 | %0,00 | TWD 17,65 | TWD 18,40 | TWD 17,65 | 11,00K |
| 2026-06-10 | TWD 18,05 | -%1,63 | TWD 18,30 | TWD 18,50 | TWD 18,05 | 29,00K |
| 2026-06-09 | TWD 18,35 | -%0,27 | TWD 18,10 | TWD 18,40 | TWD 17,80 | 23,00K |
| 2026-06-08 | TWD 18,40 | %0,00 | TWD 18,40 | TWD 18,40 | TWD 18,40 | 0 |
| 2026-06-05 | TWD 18,40 | %0,00 | TWD 17,85 | TWD 18,40 | TWD 17,85 | 7,00K |
| 2026-06-04 | TWD 18,40 | +%1,38 | TWD 18,15 | TWD 18,40 | TWD 18,15 | 7,00K |
| 2026-06-03 | TWD 18,15 | +%1,40 | TWD 18,25 | TWD 18,30 | TWD 18,15 | 5,00K |
| 2026-06-02 | TWD 17,90 | -%2,19 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 3,00K |
| 2026-06-01 | TWD 18,30 | +%2,23 | TWD 17,95 | TWD 18,30 | TWD 17,20 | 79,00K |
| 2026-05-29 | TWD 17,90 | +%0,28 | TWD 17,85 | TWD 18,10 | TWD 17,65 | 9,00K |
| 2026-05-28 | TWD 17,85 | -%1,65 | TWD 18,15 | TWD 18,35 | TWD 17,75 | 34,00K |
| 2026-05-27 | TWD 18,15 | +%2,25 | TWD 18,20 | TWD 18,95 | TWD 17,90 | 38,00K |