Easy Field Corp. 6425
TPEX · Tayvan · Üretici İmalatı
TWD 79,80-1,50 (-%1,85)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 81,30 | +%2,91 | TWD 80,00 | TWD 84,30 | TWD 78,40 | 5,27M |
| 2026-09-30 | TWD 79,00 | +%6,76 | TWD 74,20 | TWD 79,80 | TWD 74,20 | 4,36M |
| 2026-09-29 | TWD 74,00 | +%4,08 | TWD 70,10 | TWD 74,50 | TWD 69,90 | 1,06M |
| 2026-09-24 | TWD 71,10 | -%2,34 | TWD 72,50 | TWD 72,50 | TWD 70,80 | 592,07K |
| 2026-09-23 | TWD 72,80 | +%0,14 | TWD 72,70 | TWD 78,30 | TWD 71,90 | 2,96M |
| 2026-09-22 | TWD 72,70 | -%3,07 | TWD 74,80 | TWD 75,20 | TWD 70,30 | 3,48M |
| 2026-09-21 | TWD 75,00 | +%9,97 | TWD 70,80 | TWD 75,00 | TWD 70,40 | 4,08M |
| 2026-09-18 | TWD 68,20 | +%8,43 | TWD 63,70 | TWD 68,50 | TWD 63,70 | 1,72M |
| 2026-09-17 | TWD 62,90 | +%1,94 | TWD 62,00 | TWD 63,80 | TWD 61,90 | 319,04K |
| 2026-09-16 | TWD 61,70 | +%3,52 | TWD 60,70 | TWD 62,20 | TWD 60,50 | 128,10K |
| 2026-09-15 | TWD 59,60 | -%2,45 | TWD 61,20 | TWD 61,60 | TWD 59,60 | 143,20K |
| 2026-09-14 | TWD 61,10 | -%0,16 | TWD 60,50 | TWD 62,10 | TWD 60,00 | 142,01K |
| 2026-09-11 | TWD 61,20 | -%4,82 | TWD 63,00 | TWD 63,00 | TWD 60,50 | 404,00K |
| 2026-09-10 | TWD 64,30 | -%2,28 | TWD 65,80 | TWD 65,80 | TWD 63,60 | 334,00K |
| 2026-09-09 | TWD 65,80 | +%5,11 | TWD 62,70 | TWD 66,10 | TWD 62,40 | 1,01M |
| 2026-09-08 | TWD 62,60 | -%0,48 | TWD 63,20 | TWD 65,40 | TWD 62,50 | 291,00K |
| 2026-09-07 | TWD 62,90 | +%0,16 | TWD 62,90 | TWD 63,50 | TWD 62,50 | 182,02K |
| 2026-09-04 | TWD 62,80 | +%2,11 | TWD 63,50 | TWD 63,50 | TWD 61,10 | 231,03K |
| 2026-09-03 | TWD 61,50 | -%5,38 | TWD 65,00 | TWD 65,20 | TWD 61,20 | 441,15K |
| 2026-09-02 | TWD 65,00 | -%3,56 | TWD 67,40 | TWD 67,40 | TWD 64,70 | 620,05K |
| 2026-09-01 | TWD 67,40 | -%0,59 | TWD 68,60 | TWD 69,80 | TWD 67,30 | 2,30M |
| 2026-08-31 | TWD 67,80 | +%3,99 | TWD 64,60 | TWD 68,00 | TWD 64,10 | 1,20M |
| 2026-08-28 | TWD 65,20 | +%4,99 | TWD 62,90 | TWD 66,00 | TWD 61,20 | 401,20K |
| 2026-08-27 | TWD 62,10 | -%1,27 | TWD 62,80 | TWD 63,40 | TWD 61,80 | 376,00K |
| 2026-08-26 | TWD 62,90 | +%6,97 | TWD 58,80 | TWD 64,00 | TWD 58,80 | 877,01K |
| 2026-08-25 | TWD 58,80 | +%2,26 | TWD 58,50 | TWD 58,80 | TWD 56,20 | 186,00K |
| 2026-08-24 | TWD 57,50 | -%0,17 | TWD 57,40 | TWD 58,50 | TWD 57,20 | 135,08K |
| 2026-08-21 | TWD 57,60 | -%2,37 | TWD 59,00 | TWD 59,10 | TWD 57,40 | 169,11K |
| 2026-08-20 | TWD 59,00 | +%2,08 | TWD 58,90 | TWD 59,00 | TWD 57,70 | 131,00K |
| 2026-08-19 | TWD 57,80 | -%3,02 | TWD 56,90 | TWD 59,80 | TWD 56,90 | 191,00K |
| 2026-08-18 | TWD 59,60 | -%1,00 | TWD 59,10 | TWD 60,30 | TWD 58,80 | 200,00K |
| 2026-08-17 | TWD 60,20 | +%4,15 | TWD 58,90 | TWD 60,40 | TWD 58,20 | 266,20K |
| 2026-08-14 | TWD 57,80 | -%1,37 | TWD 59,00 | TWD 59,00 | TWD 57,70 | 139,00K |
| 2026-08-13 | TWD 58,60 | +%1,03 | TWD 59,00 | TWD 61,20 | TWD 58,60 | 291,02K |
| 2026-08-12 | TWD 58,00 | +%0,17 | TWD 58,00 | TWD 59,30 | TWD 57,90 | 248,25K |
| 2026-08-11 | TWD 57,90 | +%0,87 | TWD 58,20 | TWD 60,20 | TWD 57,00 | 476,03K |
| 2026-08-10 | TWD 57,40 | +%3,99 | TWD 55,60 | TWD 60,00 | TWD 55,30 | 532,00K |
| 2026-08-07 | TWD 55,20 | -%0,54 | TWD 55,50 | TWD 56,90 | TWD 55,10 | 141,30K |
| 2026-08-06 | TWD 55,50 | %0,00 | TWD 55,50 | TWD 56,50 | TWD 54,40 | 143,00K |
| 2026-08-05 | TWD 55,50 | -%0,54 | TWD 56,80 | TWD 57,20 | TWD 55,40 | 276,05K |
| 2026-08-04 | TWD 55,80 | +%4,69 | TWD 53,30 | TWD 56,20 | TWD 52,80 | 225,05K |
| 2026-08-03 | TWD 53,30 | +%5,13 | TWD 52,60 | TWD 53,80 | TWD 51,40 | 276,01K |
| 2026-07-31 | TWD 50,70 | +%3,47 | TWD 51,10 | TWD 51,40 | TWD 50,00 | 258,00K |
| 2026-07-30 | TWD 49,00 | -%4,48 | TWD 50,00 | TWD 51,30 | TWD 48,50 | 310,00K |
| 2026-07-29 | TWD 51,30 | -%5,18 | TWD 54,30 | TWD 55,10 | TWD 48,70 | 699,00K |
| 2026-07-28 | TWD 54,10 | -%6,72 | TWD 56,70 | TWD 56,70 | TWD 54,10 | 287,01K |
| 2026-07-27 | TWD 58,00 | -%0,17 | TWD 57,20 | TWD 58,10 | TWD 56,60 | 175,02K |
| 2026-07-24 | TWD 58,10 | -%2,52 | TWD 59,80 | TWD 60,00 | TWD 58,10 | 233,01K |
| 2026-07-23 | TWD 59,60 | -%1,16 | TWD 61,40 | TWD 61,40 | TWD 58,60 | 220,01K |
| 2026-07-22 | TWD 60,30 | +%2,03 | TWD 60,10 | TWD 61,30 | TWD 59,70 | 178,00K |
| 2026-07-21 | TWD 59,10 | +%1,55 | TWD 59,40 | TWD 59,90 | TWD 58,70 | 167,02K |
| 2026-07-20 | TWD 58,20 | -%3,64 | TWD 59,60 | TWD 60,80 | TWD 56,10 | 485,00K |
| 2026-07-17 | TWD 60,40 | -%7,08 | TWD 63,00 | TWD 63,60 | TWD 59,00 | 530,00K |
| 2026-07-16 | TWD 65,00 | -%3,99 | TWD 67,80 | TWD 67,80 | TWD 65,00 | 295,01K |
| 2026-07-15 | TWD 67,70 | +%5,62 | TWD 65,90 | TWD 68,30 | TWD 63,50 | 523,05K |
| 2026-07-14 | TWD 64,10 | -%4,33 | TWD 67,10 | TWD 67,30 | TWD 60,50 | 936,00K |
| 2026-07-13 | TWD 67,00 | -%4,96 | TWD 71,20 | TWD 71,20 | TWD 66,80 | 484,00K |
| 2026-07-10 | TWD 70,50 | %0,00 | TWD 70,50 | TWD 70,50 | TWD 70,50 | 0 |
| 2026-07-09 | TWD 70,50 | +%2,03 | TWD 70,80 | TWD 73,10 | TWD 68,70 | 439,00K |
| 2026-07-08 | TWD 69,10 | -%1,71 | TWD 70,30 | TWD 70,70 | TWD 68,60 | 408,08K |
| 2026-07-07 | TWD 70,30 | -%3,96 | TWD 73,40 | TWD 73,40 | TWD 69,60 | 674,26K |
| 2026-07-06 | TWD 73,20 | +%2,38 | TWD 72,50 | TWD 75,30 | TWD 72,10 | 726,09K |
| 2026-07-03 | TWD 71,50 | +%0,28 | TWD 71,50 | TWD 71,90 | TWD 70,20 | 380,12K |
| 2026-07-02 | TWD 71,30 | +%1,57 | TWD 70,00 | TWD 71,50 | TWD 68,70 | 275,00K |
| 2026-07-01 | TWD 70,20 | -%4,10 | TWD 73,60 | TWD 73,90 | TWD 70,20 | 515,01K |
| 2026-06-30 | TWD 73,20 | +%2,81 | TWD 72,50 | TWD 73,20 | TWD 71,30 | 390,06K |
| 2026-06-29 | TWD 71,20 | +%0,28 | TWD 72,00 | TWD 73,60 | TWD 70,90 | 460,02K |
| 2026-06-26 | TWD 71,00 | -%6,82 | TWD 75,60 | TWD 75,90 | TWD 70,50 | 923,36K |
| 2026-06-25 | TWD 76,20 | -%2,68 | TWD 78,90 | TWD 78,90 | TWD 75,90 | 491,04K |
| 2026-06-24 | TWD 78,30 | +%1,03 | TWD 76,40 | TWD 78,80 | TWD 76,20 | 375,01K |
| 2026-06-23 | TWD 77,50 | -%4,08 | TWD 80,70 | TWD 80,70 | TWD 77,20 | 776,01K |
| 2026-06-22 | TWD 80,80 | +%1,51 | TWD 81,90 | TWD 82,90 | TWD 80,20 | 841,10K |
| 2026-06-18 | TWD 79,60 | +%2,31 | TWD 79,20 | TWD 81,90 | TWD 78,90 | 1,04M |
| 2026-06-17 | TWD 77,80 | +%1,83 | TWD 76,40 | TWD 78,60 | TWD 75,50 | 560,05K |
| 2026-06-16 | TWD 76,40 | -%2,92 | TWD 79,30 | TWD 79,80 | TWD 76,30 | 817,02K |
| 2026-06-15 | TWD 78,70 | +%4,65 | TWD 77,50 | TWD 80,00 | TWD 77,00 | 973,06K |
| 2026-06-12 | TWD 75,20 | +%0,67 | TWD 77,00 | TWD 78,90 | TWD 75,20 | 958,00K |
| 2026-06-11 | TWD 74,70 | -%2,86 | TWD 79,00 | TWD 79,00 | TWD 73,90 | 772,21K |
| 2026-06-10 | TWD 76,90 | -%1,66 | TWD 78,40 | TWD 84,00 | TWD 76,80 | 1,37M |
| 2026-06-09 | TWD 78,20 | +%1,03 | TWD 78,00 | TWD 79,10 | TWD 76,50 | 898,06K |
| 2026-06-08 | TWD 77,40 | -%6,75 | TWD 74,70 | TWD 77,80 | TWD 74,70 | 1,33M |
| 2026-06-05 | TWD 83,00 | -%1,43 | TWD 84,10 | TWD 84,90 | TWD 82,20 | 1,12M |
| 2026-06-04 | TWD 84,20 | -%2,88 | TWD 86,70 | TWD 88,90 | TWD 84,20 | 1,31M |
| 2026-06-03 | TWD 86,70 | -%1,59 | TWD 88,80 | TWD 89,90 | TWD 86,40 | 1,74M |
| 2026-06-02 | TWD 88,10 | -%5,27 | TWD 93,00 | TWD 93,00 | TWD 87,60 | 2,37M |
| 2026-06-01 | TWD 93,00 | -%1,38 | TWD 95,10 | TWD 98,30 | TWD 92,30 | 3,31M |
| 2026-05-29 | TWD 94,30 | -%0,74 | TWD 96,00 | TWD 96,10 | TWD 92,60 | 2,69M |
| 2026-05-28 | TWD 95,00 | -%7,32 | TWD 100,00 | TWD 101,00 | TWD 93,50 | 5,83M |
| 2026-05-27 | TWD 102,50 | +%0,99 | TWD 108,50 | TWD 109,00 | TWD 100,00 | 10,43M |
| 2026-05-26 | TWD 101,50 | +%9,61 | TWD 98,30 | TWD 101,50 | TWD 98,30 | 5,78M |