Bull Will Co., Ltd. 6259
TPEX · Tayvan · Elektronik Teknoloji
TWD 32,65+0,85 (+%2,67)
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 32,65 | +%2,67 | TWD 32,10 | TWD 32,80 | TWD 31,55 | 620,71K |
| 2026-10-01 | TWD 31,80 | +%5,12 | TWD 30,50 | TWD 32,60 | TWD 30,25 | 815,41K |
| 2026-09-30 | TWD 30,25 | +%3,24 | TWD 29,60 | TWD 30,35 | TWD 29,30 | 182,01K |
| 2026-09-29 | TWD 29,30 | +%0,51 | TWD 29,15 | TWD 29,45 | TWD 29,00 |
| 73,10K |
| 2026-09-24 | TWD 29,15 | +%0,34 | TWD 28,95 | TWD 29,35 | TWD 28,95 | 49,12K |
| 2026-09-23 | TWD 29,05 | -%1,36 | TWD 29,80 | TWD 29,80 | TWD 29,05 | 97,74K |
| 2026-09-22 | TWD 29,45 | -%0,51 | TWD 30,20 | TWD 30,30 | TWD 29,40 | 130,00K |
| 2026-09-21 | TWD 29,60 | +%1,20 | TWD 29,45 | TWD 30,20 | TWD 29,35 | 216,07K |
| 2026-09-18 | TWD 29,25 | +%3,91 | TWD 28,50 | TWD 29,70 | TWD 28,15 | 361,04K |
| 2026-09-17 | TWD 28,15 | +%0,72 | TWD 28,30 | TWD 28,50 | TWD 28,15 | 98,30K |
| 2026-09-16 | TWD 27,95 | +%0,54 | TWD 28,10 | TWD 28,25 | TWD 27,95 | 104,04K |
| 2026-09-15 | TWD 27,80 | -%0,89 | TWD 28,20 | TWD 28,40 | TWD 27,80 | 87,05K |
| 2026-09-14 | TWD 28,05 | -%0,88 | TWD 28,10 | TWD 28,80 | TWD 27,75 | 167,00K |
| 2026-09-11 | TWD 28,30 | -%1,74 | TWD 28,60 | TWD 28,70 | TWD 28,30 | 148,70K |
| 2026-09-10 | TWD 28,80 | -%0,69 | TWD 28,80 | TWD 28,95 | TWD 28,30 | 180,02K |
| 2026-09-09 | TWD 29,00 | -%0,34 | TWD 29,10 | TWD 29,55 | TWD 28,70 | 171,08K |
| 2026-09-08 | TWD 29,10 | -%2,84 | TWD 29,85 | TWD 29,95 | TWD 29,10 | 168,17K |
| 2026-09-07 | TWD 29,95 | -%0,66 | TWD 30,60 | TWD 30,90 | TWD 29,90 | 181,00K |
| 2026-09-04 | TWD 30,15 | +%4,15 | TWD 29,00 | TWD 30,50 | TWD 29,00 | 411,00K |
| 2026-09-03 | TWD 28,95 | -%3,34 | TWD 30,10 | TWD 30,30 | TWD 28,90 | 349,24K |
| 2026-09-02 | TWD 29,95 | -%2,12 | TWD 30,35 | TWD 30,70 | TWD 29,95 | 224,00K |
| 2026-09-01 | TWD 30,60 | +%0,66 | TWD 30,60 | TWD 32,10 | TWD 30,60 | 425,88K |
| 2026-08-31 | TWD 30,40 | -%4,25 | TWD 31,45 | TWD 32,55 | TWD 30,30 | 414,10K |
| 2026-08-28 | TWD 31,75 | +%4,96 | TWD 30,60 | TWD 32,70 | TWD 30,60 | 935,57K |
| 2026-08-27 | TWD 30,25 | +%0,17 | TWD 30,15 | TWD 30,70 | TWD 29,90 | 205,89K |
| 2026-08-26 | TWD 30,20 | +%2,90 | TWD 29,70 | TWD 30,50 | TWD 29,50 | 236,20K |
| 2026-08-25 | TWD 29,35 | -%0,84 | TWD 29,50 | TWD 29,60 | TWD 28,30 | 305,11K |
| 2026-08-24 | TWD 29,60 | -%0,17 | TWD 29,90 | TWD 30,60 | TWD 29,60 | 428,11K |
| 2026-08-21 | TWD 29,65 | -%0,67 | TWD 30,15 | TWD 30,30 | TWD 29,65 | 397,03K |
| 2026-08-20 | TWD 29,85 | -%2,45 | TWD 31,10 | TWD 31,75 | TWD 29,80 | 462,00K |
| 2026-08-19 | TWD 30,60 | +%0,66 | TWD 29,80 | TWD 31,60 | TWD 29,80 | 391,15K |
| 2026-08-18 | TWD 30,40 | -%9,12 | TWD 33,65 | TWD 34,40 | TWD 30,25 | 842,03K |
| 2026-08-17 | TWD 33,45 | %0,00 | TWD 33,50 | TWD 35,00 | TWD 32,05 | 1,34M |
| 2026-08-14 | TWD 33,45 | +%4,53 | TWD 32,30 | TWD 33,70 | TWD 31,70 | 1,42M |
| 2026-08-13 | TWD 32,00 | +%3,06 | TWD 31,65 | TWD 33,80 | TWD 31,50 | 1,08M |
| 2026-08-12 | TWD 31,05 | +%0,98 | TWD 30,80 | TWD 31,95 | TWD 30,60 | 665,00K |
| 2026-08-11 | TWD 30,75 | +%1,65 | TWD 30,30 | TWD 32,30 | TWD 30,15 | 759,05K |
| 2026-08-10 | TWD 30,25 | +%4,31 | TWD 29,55 | TWD 31,60 | TWD 29,55 | 795,00K |
| 2026-08-07 | TWD 29,00 | -%3,01 | TWD 30,20 | TWD 30,50 | TWD 29,00 | 406,10K |
| 2026-08-06 | TWD 29,90 | -%1,32 | TWD 30,25 | TWD 30,45 | TWD 29,10 | 354,17K |
| 2026-08-05 | TWD 30,30 | +%0,50 | TWD 31,30 | TWD 31,85 | TWD 30,20 | 519,57K |
| 2026-08-04 | TWD 30,15 | -%0,17 | TWD 30,20 | TWD 31,15 | TWD 29,80 | 434,50K |
| 2026-08-03 | TWD 30,20 | +%1,68 | TWD 29,50 | TWD 31,40 | TWD 28,50 | 981,00K |
| 2026-07-31 | TWD 29,70 | +%10,00 | TWD 28,80 | TWD 29,70 | TWD 28,80 | 225,00K |
| 2026-07-30 | TWD 27,00 | -%2,53 | TWD 27,55 | TWD 28,15 | TWD 26,55 | 709,22K |
| 2026-07-29 | TWD 27,70 | -%4,15 | TWD 29,55 | TWD 29,55 | TWD 26,30 | 888,01K |
| 2026-07-28 | TWD 28,90 | -%7,07 | TWD 30,00 | TWD 30,00 | TWD 28,20 | 544,10K |
| 2026-07-27 | TWD 31,10 | -%2,96 | TWD 31,60 | TWD 32,40 | TWD 30,20 | 537,00K |
| 2026-07-24 | TWD 32,05 | -%7,77 | TWD 34,00 | TWD 34,50 | TWD 31,65 | 1,17M |
| 2026-07-23 | TWD 34,75 | -%4,53 | TWD 37,40 | TWD 38,60 | TWD 34,65 | 4,13M |
| 2026-07-22 | TWD 36,40 | +%9,97 | TWD 33,45 | TWD 36,40 | TWD 33,40 | 1,90M |
| 2026-07-21 | TWD 33,10 | +%1,38 | TWD 32,65 | TWD 33,75 | TWD 32,25 | 1,10M |
| 2026-07-20 | TWD 32,65 | -%1,66 | TWD 31,60 | TWD 33,20 | TWD 30,85 | 1,22M |
| 2026-07-17 | TWD 33,20 | -%9,91 | TWD 35,35 | TWD 35,90 | TWD 33,20 | 1,42M |
| 2026-07-16 | TWD 36,85 | +%0,55 | TWD 36,60 | TWD 37,20 | TWD 33,05 | 2,64M |
| 2026-07-15 | TWD 36,65 | -%2,27 | TWD 38,00 | TWD 39,70 | TWD 36,65 | 2,66M |
| 2026-07-14 | TWD 37,50 | -%0,27 | TWD 38,10 | TWD 40,10 | TWD 37,00 | 2,44M |
| 2026-07-13 | TWD 37,60 | -%2,21 | TWD 38,30 | TWD 40,25 | TWD 36,85 | 1,78M |
| 2026-07-10 | TWD 38,45 | %0,00 | TWD 38,45 | TWD 38,45 | TWD 38,45 | 0 |
| 2026-07-09 | TWD 38,45 | -%2,29 | TWD 39,35 | TWD 41,85 | TWD 38,05 | 2,31M |
| 2026-07-08 | TWD 39,35 | -%7,63 | TWD 42,60 | TWD 43,30 | TWD 38,75 | 4,81M |
| 2026-07-07 | TWD 42,60 | +%9,94 | TWD 38,40 | TWD 42,60 | TWD 38,40 | 6,87M |
| 2026-07-06 | TWD 38,75 | -%3,25 | TWD 40,55 | TWD 40,90 | TWD 37,80 | 1,93M |
| 2026-07-03 | TWD 40,05 | +%3,35 | TWD 38,55 | TWD 41,45 | TWD 37,25 | 4,30M |
| 2026-07-02 | TWD 38,75 | -%1,52 | TWD 38,35 | TWD 41,50 | TWD 38,00 | 6,22M |
| 2026-07-01 | TWD 39,35 | +%9,92 | TWD 36,25 | TWD 39,35 | TWD 36,20 | 3,84M |
| 2026-06-30 | TWD 35,80 | -%5,29 | TWD 37,40 | TWD 37,45 | TWD 34,85 | 3,12M |
| 2026-06-29 | TWD 37,80 | -%9,89 | TWD 40,80 | TWD 40,80 | TWD 37,80 | 2,84M |
| 2026-06-26 | TWD 41,95 | +%9,96 | TWD 41,95 | TWD 41,95 | TWD 41,95 | 1,19M |
| 2026-06-25 | TWD 38,15 | +%9,94 | TWD 38,15 | TWD 38,15 | TWD 38,10 | 849,20K |
| 2026-06-24 | TWD 34,70 | -%4,01 | TWD 35,40 | TWD 36,35 | TWD 33,00 | 2,61M |
| 2026-06-23 | TWD 36,15 | -%8,13 | TWD 39,35 | TWD 40,00 | TWD 36,00 | 3,02M |
| 2026-06-22 | TWD 39,35 | +%9,76 | TWD 37,15 | TWD 39,40 | TWD 37,10 | 4,21M |
| 2026-06-18 | TWD 35,85 | +%9,97 | TWD 32,50 | TWD 35,85 | TWD 32,50 | 3,62M |
| 2026-06-17 | TWD 32,60 | +%2,52 | TWD 31,50 | TWD 33,70 | TWD 30,40 | 3,98M |
| 2026-06-16 | TWD 31,80 | +%4,78 | TWD 32,00 | TWD 33,35 | TWD 30,15 | 5,87M |
| 2026-06-15 | TWD 30,35 | +%9,96 | TWD 28,05 | TWD 30,35 | TWD 28,05 | 2,91M |
| 2026-06-12 | TWD 27,60 | -%7,23 | TWD 29,20 | TWD 29,65 | TWD 27,50 | 2,52M |
| 2026-06-11 | TWD 29,75 | +%9,98 | TWD 27,05 | TWD 29,75 | TWD 27,05 | 4,58M |
| 2026-06-10 | TWD 27,05 | -%0,18 | TWD 27,00 | TWD 28,55 | TWD 26,90 | 1,09M |
| 2026-06-09 | TWD 27,10 | +%7,11 | TWD 25,80 | TWD 27,70 | TWD 25,65 | 600,00K |
| 2026-06-08 | TWD 25,30 | -%7,33 | TWD 25,40 | TWD 25,65 | TWD 24,65 | 400,03K |
| 2026-06-05 | TWD 27,30 | +%3,21 | TWD 26,80 | TWD 28,50 | TWD 25,80 | 1,40M |
| 2026-06-04 | TWD 26,45 | -%2,76 | TWD 27,25 | TWD 27,45 | TWD 26,45 | 335,00K |
| 2026-06-03 | TWD 27,20 | +%2,26 | TWD 26,90 | TWD 27,80 | TWD 26,65 | 468,19K |
| 2026-06-02 | TWD 26,60 | +%0,19 | TWD 26,60 | TWD 26,60 | TWD 25,65 | 502,55K |
| 2026-06-01 | TWD 26,55 | -%1,67 | TWD 27,00 | TWD 27,95 | TWD 26,35 | 849,00K |
| 2026-05-29 | TWD 27,00 | %0,00 | TWD 27,55 | TWD 28,00 | TWD 26,60 | 724,97K |
| 2026-05-28 | TWD 27,00 | -%0,18 | TWD 26,65 | TWD 28,80 | TWD 26,65 | 1,45M |
| 2026-05-27 | TWD 27,05 | +%4,64 | TWD 26,15 | TWD 28,10 | TWD 26,15 | 740,58K |