Kuangli Bio-Tech Holdings Co., Ltd. 6431
TWSE · Tayvan · Elektronik Teknoloji
TWD 17,05-0,55 (-%3,13)
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 17,05 | -%3,13 | TWD 17,10 | TWD 17,15 | TWD 17,05 | 73,84K |
| 2026-10-01 | TWD 17,60 | %0,00 | TWD 17,50 | TWD 17,65 | TWD 16,90 | 91,00K |
| 2026-09-30 | TWD 17,60 | +%0,28 | TWD 17,55 | TWD 17,95 | TWD 17,05 | 49,00K |
| 2026-09-29 | TWD 17,55 | +%2,33 | TWD 17,20 | TWD 17,55 | TWD 17,00 | 40,00K |
| 2026-09-24 | TWD 17,15 | -%1,72 | TWD 17,35 | TWD 17,35 | TWD 17,15 | 11,00K |
| 2026-09-23 | TWD 17,45 | +%0,29 | TWD 17,40 | TWD 17,45 | TWD 17,20 | 16,00K |
| 2026-09-22 | TWD 17,40 | +%0,58 | TWD 17,30 | TWD 17,55 | TWD 17,25 | 55,00K |
| 2026-09-21 | TWD 17,30 | +%1,47 | TWD 17,05 | TWD 17,40 | TWD 16,80 | 91,00K |
| 2026-09-18 | TWD 17,05 | -%2,01 | TWD 17,20 | TWD 17,60 | TWD 16,95 | 153,00K |
| 2026-09-17 | TWD 17,40 | -%0,85 | TWD 17,55 | TWD 17,65 | TWD 17,40 | 35,10K |
| 2026-09-16 | TWD 17,55 | +%1,45 | TWD 17,50 | TWD 17,85 | TWD 17,45 | 26,00K |
| 2026-09-15 | TWD 17,30 | -%1,42 | TWD 17,15 | TWD 17,55 | TWD 17,05 | 8,00K |
| 2026-09-14 | TWD 17,55 | -%3,84 | TWD 18,25 | TWD 18,25 | TWD 17,05 | 90,06K |
| 2026-09-11 | TWD 18,25 | %0,00 | TWD 18,25 | TWD 18,25 | TWD 18,25 | 5,00K |
| 2026-09-10 | TWD 18,25 | -%4,95 | TWD 18,90 | TWD 19,00 | TWD 18,20 | 127,11K |
| 2026-09-09 | TWD 19,20 | -%0,26 | TWD 19,25 | TWD 19,50 | TWD 19,00 | 35,00K |
| 2026-09-08 | TWD 19,25 | -%1,53 | TWD 19,55 | TWD 19,55 | TWD 19,25 | 15,00K |
| 2026-09-07 | TWD 19,55 | -%1,51 | TWD 20,10 | TWD 20,10 | TWD 19,40 | 29,00K |
| 2026-09-04 | TWD 19,85 | +%0,25 | TWD 19,90 | TWD 20,35 | TWD 19,65 | 206,00K |
| 2026-09-03 | TWD 19,80 | +%1,02 | TWD 19,30 | TWD 20,00 | TWD 19,25 | 84,00K |
| 2026-09-02 | TWD 19,60 | %0,00 | TWD 19,45 | TWD 19,80 | TWD 19,40 | 117,00K |
| 2026-09-01 | TWD 19,60 | -%2,49 | TWD 19,90 | TWD 19,90 | TWD 19,60 | 45,00K |
| 2026-08-31 | TWD 20,10 | +%2,29 | TWD 20,20 | TWD 20,20 | TWD 19,40 | 145,00K |
| 2026-08-28 | TWD 19,65 | -%3,20 | TWD 19,70 | TWD 20,40 | TWD 19,65 | 90,00K |
| 2026-08-27 | TWD 20,30 | %0,00 | TWD 19,65 | TWD 20,30 | TWD 19,55 | 84,10K |
| 2026-08-26 | TWD 20,30 | +%5,73 | TWD 19,05 | TWD 20,30 | TWD 19,00 | 190,05K |
| 2026-08-25 | TWD 19,20 | -%2,54 | TWD 19,30 | TWD 19,55 | TWD 19,20 | 18,00K |
| 2026-08-24 | TWD 19,70 | -%2,96 | TWD 20,25 | TWD 20,25 | TWD 19,60 | 21,00K |
| 2026-08-21 | TWD 20,30 | +%1,50 | TWD 19,70 | TWD 20,30 | TWD 19,20 | 107,00K |
| 2026-08-20 | TWD 20,00 | %0,00 | TWD 19,80 | TWD 20,00 | TWD 19,10 | 97,10K |
| 2026-08-19 | TWD 20,00 | +%0,50 | TWD 19,10 | TWD 20,00 | TWD 18,75 | 130,10K |
| 2026-08-18 | TWD 19,90 | +%4,19 | TWD 19,30 | TWD 20,00 | TWD 18,50 | 83,05K |
| 2026-08-17 | TWD 19,10 | +%0,79 | TWD 18,80 | TWD 20,15 | TWD 18,75 | 80,05K |
| 2026-08-14 | TWD 18,95 | -%2,07 | TWD 18,75 | TWD 20,30 | TWD 18,65 | 235,00K |
| 2026-08-13 | TWD 19,35 | +%2,93 | TWD 18,30 | TWD 19,35 | TWD 18,30 | 112,05K |
| 2026-08-12 | TWD 18,80 | -%1,05 | TWD 18,35 | TWD 18,95 | TWD 18,00 | 80,00K |
| 2026-08-11 | TWD 19,00 | -%3,06 | TWD 18,35 | TWD 19,35 | TWD 18,25 | 191,00K |
| 2026-08-10 | TWD 19,60 | +%3,43 | TWD 20,45 | TWD 20,45 | TWD 18,15 | 97,10K |
| 2026-08-07 | TWD 18,95 | +%0,80 | TWD 19,80 | TWD 19,80 | TWD 18,30 | 83,10K |
| 2026-08-06 | TWD 18,80 | +%4,44 | TWD 17,70 | TWD 18,80 | TWD 17,55 | 70,00K |
| 2026-08-05 | TWD 18,00 | -%2,96 | TWD 18,10 | TWD 18,10 | TWD 17,90 | 44,00K |
| 2026-08-04 | TWD 18,55 | +%1,64 | TWD 19,80 | TWD 19,80 | TWD 17,20 | 163,00K |
| 2026-08-03 | TWD 18,25 | +%9,94 | TWD 16,50 | TWD 18,25 | TWD 16,35 | 101,00K |
| 2026-07-31 | TWD 16,60 | +%1,84 | TWD 16,30 | TWD 16,70 | TWD 16,25 | 35,00K |
| 2026-07-30 | TWD 16,30 | -%0,61 | TWD 16,40 | TWD 16,40 | TWD 15,55 | 515,00K |
| 2026-07-29 | TWD 16,40 | -%1,80 | TWD 16,75 | TWD 16,90 | TWD 16,15 | 289,00K |
| 2026-07-28 | TWD 16,70 | -%1,76 | TWD 16,65 | TWD 16,95 | TWD 16,50 | 46,02K |
| 2026-07-27 | TWD 17,00 | -%1,16 | TWD 16,65 | TWD 17,00 | TWD 16,65 | 51,00K |
| 2026-07-24 | TWD 17,20 | -%0,86 | TWD 16,80 | TWD 17,20 | TWD 16,80 | 58,00K |
| 2026-07-23 | TWD 17,35 | -%0,29 | TWD 16,90 | TWD 17,35 | TWD 16,80 | 39,00K |
| 2026-07-22 | TWD 17,40 | +%1,16 | TWD 17,35 | TWD 17,40 | TWD 16,80 | 43,00K |
| 2026-07-21 | TWD 17,20 | -%1,43 | TWD 17,20 | TWD 17,20 | TWD 16,75 | 54,00K |
| 2026-07-20 | TWD 17,45 | -%0,29 | TWD 17,75 | TWD 17,75 | TWD 16,50 | 131,00K |
| 2026-07-17 | TWD 17,50 | -%2,78 | TWD 17,50 | TWD 18,10 | TWD 16,50 | 244,00K |
| 2026-07-16 | TWD 18,00 | -%2,17 | TWD 18,80 | TWD 18,80 | TWD 17,70 | 81,00K |
| 2026-07-15 | TWD 18,40 | +%0,27 | TWD 18,20 | TWD 18,40 | TWD 17,85 | 31,00K |
| 2026-07-14 | TWD 18,35 | +%0,27 | TWD 18,30 | TWD 18,40 | TWD 17,50 | 55,00K |
| 2026-07-13 | TWD 18,30 | +%0,27 | TWD 18,75 | TWD 18,90 | TWD 18,30 | 16,00K |
| 2026-07-10 | TWD 18,25 | %0,00 | TWD 18,25 | TWD 18,25 | TWD 18,25 | 0 |
| 2026-07-09 | TWD 18,25 | +%0,27 | TWD 18,20 | TWD 18,60 | TWD 18,00 | 49,00K |
| 2026-07-08 | TWD 18,20 | -%1,62 | TWD 19,05 | TWD 19,05 | TWD 18,15 | 79,00K |
| 2026-07-07 | TWD 18,50 | -%5,61 | TWD 19,30 | TWD 19,30 | TWD 18,50 | 90,00K |
| 2026-07-06 | TWD 19,60 | +%9,80 | TWD 17,85 | TWD 19,60 | TWD 17,85 | 299,00K |
| 2026-07-03 | TWD 17,85 | -%1,92 | TWD 17,95 | TWD 18,10 | TWD 17,75 | 34,00K |
| 2026-07-02 | TWD 18,20 | %0,00 | TWD 18,00 | TWD 18,20 | TWD 17,75 | 46,00K |
| 2026-07-01 | TWD 18,20 | +%0,83 | TWD 18,20 | TWD 18,20 | TWD 17,65 | 71,00K |
| 2026-06-30 | TWD 18,05 | +%0,56 | TWD 17,95 | TWD 18,20 | TWD 17,90 | 23,00K |
| 2026-06-29 | TWD 17,95 | -%1,37 | TWD 17,65 | TWD 18,00 | TWD 17,20 | 145,00K |
| 2026-06-26 | TWD 18,20 | -%0,27 | TWD 18,50 | TWD 18,50 | TWD 17,60 | 80,00K |
| 2026-06-25 | TWD 18,25 | %0,00 | TWD 18,25 | TWD 18,25 | TWD 18,10 | 32,00K |
| 2026-06-24 | TWD 18,25 | -%3,69 | TWD 18,35 | TWD 18,90 | TWD 18,25 | 72,00K |
| 2026-06-23 | TWD 18,95 | -%0,26 | TWD 18,90 | TWD 18,95 | TWD 18,20 | 79,00K |
| 2026-06-22 | TWD 19,00 | -%1,81 | TWD 19,00 | TWD 19,00 | TWD 18,15 | 176,00K |
| 2026-06-18 | TWD 19,35 | %0,00 | TWD 19,00 | TWD 19,35 | TWD 18,15 | 146,00K |
| 2026-06-17 | TWD 19,35 | -%0,51 | TWD 19,50 | TWD 19,50 | TWD 18,80 | 69,02K |
| 2026-06-16 | TWD 19,45 | -%0,26 | TWD 19,40 | TWD 19,45 | TWD 18,85 | 114,00K |
| 2026-06-15 | TWD 19,50 | +%4,28 | TWD 18,70 | TWD 19,50 | TWD 17,90 | 70,00K |
| 2026-06-12 | TWD 18,70 | +%0,27 | TWD 18,45 | TWD 18,75 | TWD 17,60 | 158,01K |
| 2026-06-11 | TWD 18,65 | +%7,18 | TWD 16,50 | TWD 18,65 | TWD 16,35 | 278,01K |
| 2026-06-10 | TWD 17,40 | -%1,14 | TWD 17,50 | TWD 17,50 | TWD 17,05 | 166,00K |
| 2026-06-09 | TWD 17,60 | -%2,49 | TWD 17,90 | TWD 17,90 | TWD 16,90 | 250,00K |
| 2026-06-08 | TWD 18,05 | -%2,43 | TWD 17,90 | TWD 18,20 | TWD 17,50 | 70,00K |
| 2026-06-05 | TWD 18,50 | +%0,82 | TWD 18,35 | TWD 18,60 | TWD 18,00 | 118,00K |
| 2026-06-04 | TWD 18,35 | -%1,87 | TWD 18,50 | TWD 18,50 | TWD 18,15 | 70,00K |
| 2026-06-03 | TWD 18,70 | +%0,27 | TWD 18,65 | TWD 18,70 | TWD 17,90 | 202,00K |
| 2026-06-02 | TWD 18,65 | -%1,06 | TWD 19,25 | TWD 19,25 | TWD 18,15 | 90,00K |
| 2026-06-01 | TWD 18,85 | +%1,07 | TWD 18,65 | TWD 19,55 | TWD 18,55 | 220,00K |
| 2026-05-29 | TWD 18,65 | -%2,10 | TWD 19,55 | TWD 19,55 | TWD 18,25 | 164,00K |
| 2026-05-28 | TWD 19,05 | -%1,55 | TWD 19,35 | TWD 19,85 | TWD 19,05 | 125,00K |
| 2026-05-27 | TWD 19,35 | -%5,61 | TWD 19,50 | TWD 20,10 | TWD 19,30 | 110,00K |