TTBIO CORP. 6493
TPEX · Tayvan · Sağlık Teknolojisi
TWD 35,85-0,20 (-%0,55)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 35,70 | +%0,56 | TWD 35,50 | TWD 36,15 | TWD 35,50 | 9,00K |
| 2026-10-01 | TWD 35,50 | +%0,85 | TWD 35,60 | TWD 36,05 | TWD 35,45 | 11,34K |
| 2026-09-30 | TWD 35,20 | -%0,71 | TWD 34,80 | TWD 36,00 | TWD 34,80 | 41,33K |
| 2026-09-29 | TWD 35,45 | %0,00 | TWD 36,40 | TWD 36,50 | TWD 34,85 | 113,92K |
| 2026-09-24 | TWD 35,45 | -%1,80 | TWD 35,60 | TWD 36,35 | TWD 35,40 | 15,80K |
| 2026-09-23 | TWD 36,10 | +%1,26 | TWD 37,05 | TWD 37,05 | TWD 35,60 | 8,20K |
| 2026-09-22 | TWD 35,65 | -%0,42 | TWD 35,90 | TWD 36,80 | TWD 35,60 | 17,15K |
| 2026-09-21 | TWD 35,80 | -%0,28 | TWD 36,75 | TWD 36,75 | TWD 35,55 | 48,58K |
| 2026-09-18 | TWD 35,90 | -%3,62 | TWD 38,00 | TWD 38,00 | TWD 35,90 | 128,16K |
| 2026-09-17 | TWD 37,25 | +%1,09 | TWD 37,70 | TWD 38,00 | TWD 36,85 | 35,75K |
| 2026-09-16 | TWD 36,85 | -%0,41 | TWD 37,50 | TWD 38,00 | TWD 36,85 | 13,31K |
| 2026-09-15 | TWD 37,00 | -%3,90 | TWD 38,55 | TWD 38,55 | TWD 37,00 | 22,44K |
| 2026-09-14 | TWD 38,50 | -%1,28 | TWD 38,50 | TWD 39,00 | TWD 38,00 | 25,23K |
| 2026-09-11 | TWD 39,00 | +%3,17 | TWD 37,50 | TWD 40,00 | TWD 37,50 | 71,29K |
| 2026-09-10 | TWD 37,80 | -%0,53 | TWD 36,90 | TWD 37,80 | TWD 36,55 | 39,64K |
| 2026-09-09 | TWD 38,00 | +%0,80 | TWD 37,50 | TWD 38,00 | TWD 37,00 | 8,41K |
| 2026-09-08 | TWD 37,70 | -%1,31 | TWD 38,75 | TWD 38,75 | TWD 37,55 | 17,12K |
| 2026-09-07 | TWD 38,20 | -%0,78 | TWD 38,25 | TWD 38,80 | TWD 37,65 | 32,48K |
| 2026-09-04 | TWD 38,50 | +%2,94 | TWD 38,50 | TWD 38,85 | TWD 37,40 | 48,10K |
| 2026-09-03 | TWD 37,40 | -%4,10 | TWD 39,25 | TWD 39,25 | TWD 37,40 | 77,60K |
| 2026-09-02 | TWD 39,00 | +%0,91 | TWD 39,00 | TWD 39,25 | TWD 38,40 | 25,06K |
| 2026-09-01 | TWD 38,65 | -%2,64 | TWD 39,75 | TWD 39,75 | TWD 38,50 | 47,36K |
| 2026-08-31 | TWD 39,70 | +%0,63 | TWD 39,50 | TWD 40,05 | TWD 38,35 | 54,28K |
| 2026-08-28 | TWD 39,45 | -%5,96 | TWD 40,05 | TWD 42,30 | TWD 38,90 | 197,45K |
| 2026-08-27 | TWD 41,95 | +%1,45 | TWD 40,90 | TWD 44,90 | TWD 40,85 | 203,16K |
| 2026-08-26 | TWD 41,35 | +%3,37 | TWD 40,00 | TWD 42,05 | TWD 40,00 | 153,94K |
| 2026-08-25 | TWD 40,00 | -%1,11 | TWD 40,45 | TWD 40,65 | TWD 39,15 | 34,83K |
| 2026-08-24 | TWD 40,45 | +%1,89 | TWD 40,00 | TWD 40,50 | TWD 39,85 | 41,03K |
| 2026-08-21 | TWD 39,70 | -%3,41 | TWD 40,30 | TWD 40,50 | TWD 39,30 | 106,06K |
| 2026-08-20 | TWD 41,10 | +%0,74 | TWD 40,80 | TWD 43,15 | TWD 40,30 | 166,87K |
| 2026-08-19 | TWD 40,80 | +%0,49 | TWD 40,55 | TWD 41,00 | TWD 39,05 | 77,23K |
| 2026-08-18 | TWD 40,60 | -%4,81 | TWD 41,85 | TWD 42,60 | TWD 40,60 | 147,52K |
| 2026-08-17 | TWD 42,65 | -%10,02 | TWD 46,50 | TWD 48,70 | TWD 41,60 | 429,99K |
| 2026-08-14 | TWD 47,40 | +%19,55 | TWD 39,70 | TWD 47,40 | TWD 39,20 | 625,92K |
| 2026-08-13 | TWD 39,65 | +%2,19 | TWD 39,55 | TWD 39,95 | TWD 38,80 | 64,49K |
| 2026-08-12 | TWD 38,80 | -%8,60 | TWD 41,25 | TWD 41,25 | TWD 38,10 | 70,39K |
| 2026-08-11 | TWD 42,45 | +%11,86 | TWD 37,35 | TWD 42,95 | TWD 36,85 | 179,94K |
| 2026-08-10 | TWD 37,95 | +%2,57 | TWD 37,00 | TWD 38,05 | TWD 37,00 | 102,51K |
| 2026-08-07 | TWD 37,00 | -%1,33 | TWD 37,05 | TWD 37,95 | TWD 37,00 | 40,19K |
| 2026-08-06 | TWD 37,50 | -%0,66 | TWD 38,00 | TWD 38,00 | TWD 36,55 | 119,60K |
| 2026-08-05 | TWD 37,75 | -%1,95 | TWD 38,50 | TWD 38,90 | TWD 36,95 | 76,95K |
| 2026-08-04 | TWD 38,50 | +%1,99 | TWD 37,80 | TWD 38,75 | TWD 37,05 | 55,81K |
| 2026-08-03 | TWD 37,75 | -%4,67 | TWD 39,65 | TWD 39,65 | TWD 36,85 | 90,91K |
| 2026-07-31 | TWD 39,60 | +%9,54 | TWD 36,00 | TWD 39,70 | TWD 36,00 | 122,84K |
| 2026-07-30 | TWD 36,15 | -%2,82 | TWD 37,00 | TWD 38,00 | TWD 35,85 | 195,49K |
| 2026-07-29 | TWD 37,20 | -%3,63 | TWD 39,00 | TWD 39,50 | TWD 36,95 | 101,97K |
| 2026-07-28 | TWD 38,60 | -%0,64 | TWD 39,50 | TWD 39,80 | TWD 38,30 | 70,34K |
| 2026-07-27 | TWD 38,85 | -%8,59 | TWD 41,80 | TWD 42,50 | TWD 38,55 | 108,71K |
| 2026-07-24 | TWD 42,50 | +%6,38 | TWD 40,00 | TWD 46,00 | TWD 39,35 | 326,73K |
| 2026-07-23 | TWD 39,95 | +%2,57 | TWD 38,00 | TWD 40,00 | TWD 36,00 | 216,36K |
| 2026-07-22 | TWD 38,95 | -%6,14 | TWD 42,00 | TWD 42,00 | TWD 37,85 | 317,18K |
| 2026-07-21 | TWD 41,50 | -%4,49 | TWD 43,50 | TWD 44,70 | TWD 39,25 | 393,36K |
| 2026-07-20 | TWD 43,45 | +%14,34 | TWD 38,30 | TWD 44,60 | TWD 37,85 | 388,57K |
| 2026-07-17 | TWD 38,00 | -%11,83 | TWD 42,20 | TWD 42,30 | TWD 37,05 | 475,11K |
| 2026-07-16 | TWD 43,10 | -%11,77 | TWD 48,25 | TWD 49,50 | TWD 41,85 | 347,86K |
| 2026-07-15 | TWD 48,85 | -%5,15 | TWD 51,00 | TWD 53,00 | TWD 47,00 | 490,83K |
| 2026-07-14 | TWD 51,50 | -%5,68 | TWD 55,00 | TWD 55,20 | TWD 49,40 | 443,13K |
| 2026-07-13 | TWD 54,60 | +%2,44 | TWD 53,00 | TWD 57,70 | TWD 52,70 | 699,87K |
| 2026-07-10 | TWD 53,30 | %0,00 | TWD 53,30 | TWD 53,30 | TWD 53,30 | 0 |
| 2026-07-09 | TWD 53,30 | -%4,14 | TWD 55,80 | TWD 58,70 | TWD 50,80 | 814,28K |
| 2026-07-08 | TWD 55,60 | +%19,83 | TWD 47,00 | TWD 57,00 | TWD 46,00 | 1,50M |
| 2026-07-07 | TWD 46,40 | -%13,27 | TWD 53,00 | TWD 53,50 | TWD 42,30 | 1,27M |
| 2026-07-06 | TWD 53,50 | +%38,78 | TWD 38,60 | TWD 60,20 | TWD 38,00 | 2,57M |
| 2026-07-03 | TWD 38,55 | +%19,53 | TWD 32,50 | TWD 39,50 | TWD 31,90 | 586,93K |
| 2026-07-02 | TWD 32,25 | -%4,02 | TWD 32,35 | TWD 33,55 | TWD 31,20 | 285,26K |
| 2026-07-01 | TWD 33,60 | -%5,75 | TWD 34,80 | TWD 35,65 | TWD 32,45 | 461,38K |
| 2026-06-30 | TWD 35,65 | +%18,83 | TWD 30,10 | TWD 36,15 | TWD 28,70 | 898,22K |
| 2026-06-29 | TWD 30,00 | +%15,38 | TWD 26,00 | TWD 31,00 | TWD 26,00 | 289,54K |
| 2026-06-26 | TWD 26,00 | -%3,70 | TWD 27,00 | TWD 27,00 | TWD 25,80 | 68,02K |
| 2026-06-25 | TWD 27,00 | +%1,12 | TWD 26,95 | TWD 27,00 | TWD 26,50 | 19,22K |
| 2026-06-24 | TWD 26,70 | -%4,30 | TWD 27,50 | TWD 27,50 | TWD 26,50 | 57,17K |
| 2026-06-23 | TWD 27,90 | -%0,89 | TWD 28,10 | TWD 28,40 | TWD 27,00 | 48,60K |
| 2026-06-22 | TWD 28,15 | +%8,90 | TWD 25,90 | TWD 28,60 | TWD 25,85 | 120,95K |
| 2026-06-18 | TWD 25,85 | -%0,58 | TWD 25,70 | TWD 26,00 | TWD 25,50 | 25,77K |
| 2026-06-17 | TWD 26,00 | +%0,58 | TWD 26,10 | TWD 26,10 | TWD 25,40 | 45,43K |
| 2026-06-16 | TWD 25,85 | -%4,08 | TWD 26,45 | TWD 26,45 | TWD 25,65 | 54,60K |
| 2026-06-15 | TWD 26,95 | +%0,56 | TWD 26,90 | TWD 26,95 | TWD 26,85 | 9,25K |
| 2026-06-12 | TWD 26,80 | +%1,13 | TWD 26,10 | TWD 26,90 | TWD 26,10 | 18,68K |
| 2026-06-11 | TWD 26,50 | -%3,64 | TWD 26,90 | TWD 27,20 | TWD 25,65 | 98,35K |
| 2026-06-10 | TWD 27,50 | %0,00 | TWD 27,00 | TWD 27,75 | TWD 26,90 | 11,01K |
| 2026-06-09 | TWD 27,50 | +%0,73 | TWD 27,80 | TWD 27,80 | TWD 27,00 | 20,06K |
| 2026-06-08 | TWD 27,30 | -%2,15 | TWD 27,00 | TWD 28,00 | TWD 27,00 | 40,22K |
| 2026-06-05 | TWD 27,90 | -%2,11 | TWD 28,45 | TWD 28,50 | TWD 27,70 | 21,50K |
| 2026-06-04 | TWD 28,50 | -%0,35 | TWD 28,70 | TWD 28,70 | TWD 27,60 | 10,31K |
| 2026-06-03 | TWD 28,60 | +%1,78 | TWD 28,60 | TWD 28,60 | TWD 28,10 | 18,51K |
| 2026-06-02 | TWD 28,10 | -%1,58 | TWD 28,60 | TWD 28,60 | TWD 27,50 | 64,01K |
| 2026-06-01 | TWD 28,55 | -%0,52 | TWD 28,70 | TWD 29,20 | TWD 27,95 | 80,87K |
| 2026-05-29 | TWD 28,70 | +%4,36 | TWD 27,70 | TWD 29,30 | TWD 27,70 | 61,81K |
| 2026-05-28 | TWD 27,50 | -%1,43 | TWD 27,90 | TWD 28,45 | TWD 27,50 | 71,23K |
| 2026-05-27 | TWD 27,90 | -%2,45 | TWD 28,20 | TWD 28,20 | TWD 27,90 | 59,93K |