Nan Liu Enterprise Co., Ltd 6504
TWSE · Tayvan · Proses Endüstrileri
TWD 37,55+0,35 (+%0,94)
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 37,55 | +%0,94 | TWD 36,85 | TWD 37,75 | TWD 36,85 | 31,88K |
| 2026-10-01 | TWD 37,20 | +%0,68 | TWD 37,30 | TWD 37,30 | TWD 37,05 | 16,00K |
| 2026-09-30 | TWD 36,95 | -%0,67 | TWD 36,85 | TWD 37,30 | TWD 36,60 | 31,00K |
| 2026-09-29 | TWD 37,20 | +%0,40 | TWD 37,50 | TWD 37,50 | TWD 37,00 | 3,00K |
| 2026-09-24 | TWD 37,05 | +%0,82 | TWD 37,20 | TWD 37,20 | TWD 36,80 | 16,00K |
| 2026-09-23 | TWD 36,75 | +%0,14 | TWD 37,15 | TWD 37,15 | TWD 36,40 | 24,00K |
| 2026-09-22 | TWD 36,70 | -%2,39 | TWD 37,35 | TWD 37,35 | TWD 36,70 | 21,03K |
| 2026-09-21 | TWD 37,60 | +%1,08 | TWD 37,10 | TWD 38,25 | TWD 37,10 | 70,00K |
| 2026-09-18 | TWD 37,20 | +%0,68 | TWD 37,45 | TWD 37,45 | TWD 36,95 | 22,00K |
| 2026-09-17 | TWD 36,95 | +%0,96 | TWD 36,60 | TWD 37,05 | TWD 36,45 | 16,01K |
| 2026-09-16 | TWD 36,60 | +%0,14 | TWD 36,60 | TWD 37,35 | TWD 36,60 | 43,00K |
| 2026-09-15 | TWD 36,55 | -%1,88 | TWD 37,25 | TWD 37,55 | TWD 36,55 | 29,78K |
| 2026-09-14 | TWD 37,25 | +%1,50 | TWD 36,65 | TWD 37,80 | TWD 36,65 | 40,00K |
| 2026-09-11 | TWD 36,70 | -%1,34 | TWD 37,20 | TWD 37,20 | TWD 36,50 | 26,09K |
| 2026-09-10 | TWD 37,20 | -%1,85 | TWD 36,90 | TWD 39,80 | TWD 36,10 | 82,12K |
| 2026-09-09 | TWD 37,90 | +%1,47 | TWD 37,45 | TWD 38,00 | TWD 37,45 | 21,00K |
| 2026-09-08 | TWD 37,35 | -%0,93 | TWD 37,70 | TWD 38,10 | TWD 37,35 | 29,28K |
| 2026-09-07 | TWD 37,70 | +%1,62 | TWD 37,00 | TWD 38,00 | TWD 37,00 | 97,00K |
| 2026-09-04 | TWD 37,10 | -%0,80 | TWD 37,00 | TWD 37,20 | TWD 36,85 | 22,00K |
| 2026-09-03 | TWD 37,40 | -%0,13 | TWD 38,20 | TWD 38,20 | TWD 37,40 | 18,00K |
| 2026-09-02 | TWD 37,45 | -%1,19 | TWD 37,90 | TWD 37,90 | TWD 37,25 | 33,00K |
| 2026-09-01 | TWD 37,90 | +%1,34 | TWD 37,10 | TWD 38,35 | TWD 37,00 | 41,00K |
| 2026-08-31 | TWD 37,40 | -%1,19 | TWD 37,10 | TWD 37,60 | TWD 37,10 | 10,00K |
| 2026-08-28 | TWD 37,85 | -%0,39 | TWD 38,00 | TWD 38,00 | TWD 37,85 | 2,00K |
| 2026-08-27 | TWD 38,00 | %0,00 | TWD 37,70 | TWD 38,00 | TWD 37,60 | 15,00K |
| 2026-08-26 | TWD 38,00 | +%0,13 | TWD 38,30 | TWD 38,30 | TWD 38,00 | 8,00K |
| 2026-08-25 | TWD 37,95 | +%0,13 | TWD 38,20 | TWD 38,25 | TWD 37,70 | 12,00K |
| 2026-08-24 | TWD 37,90 | -%1,04 | TWD 38,50 | TWD 38,50 | TWD 37,65 | 13,00K |
| 2026-08-21 | TWD 38,30 | +%1,46 | TWD 38,20 | TWD 38,50 | TWD 37,90 | 68,00K |
| 2026-08-20 | TWD 37,75 | +%2,86 | TWD 36,70 | TWD 37,90 | TWD 36,70 | 23,00K |
| 2026-08-19 | TWD 36,70 | -%1,08 | TWD 37,10 | TWD 37,10 | TWD 35,80 | 52,00K |
| 2026-08-18 | TWD 37,10 | -%2,11 | TWD 37,80 | TWD 37,80 | TWD 37,00 | 33,00K |
| 2026-08-17 | TWD 37,90 | %0,00 | TWD 37,90 | TWD 38,40 | TWD 37,60 | 16,00K |
| 2026-08-14 | TWD 37,90 | -%0,92 | TWD 38,00 | TWD 38,15 | TWD 37,85 | 27,00K |
| 2026-08-13 | TWD 38,25 | -%1,16 | TWD 38,70 | TWD 39,35 | TWD 38,25 | 43,00K |
| 2026-08-12 | TWD 38,70 | %0,00 | TWD 38,90 | TWD 38,90 | TWD 38,20 | 10,00K |
| 2026-08-11 | TWD 38,70 | -%0,77 | TWD 38,90 | TWD 38,95 | TWD 38,50 | 16,00K |
| 2026-08-10 | TWD 39,00 | +%0,78 | TWD 38,45 | TWD 39,15 | TWD 38,35 | 31,00K |
| 2026-08-07 | TWD 38,70 | +%0,26 | TWD 39,40 | TWD 39,40 | TWD 38,30 | 22,01K |
| 2026-08-06 | TWD 38,60 | -%0,52 | TWD 38,65 | TWD 38,90 | TWD 38,05 | 67,00K |
| 2026-08-05 | TWD 38,80 | +%0,13 | TWD 40,05 | TWD 40,10 | TWD 38,80 | 35,10K |
| 2026-08-04 | TWD 38,75 | -%2,27 | TWD 39,50 | TWD 39,70 | TWD 38,25 | 96,20K |
| 2026-08-03 | TWD 39,65 | -%0,87 | TWD 39,40 | TWD 40,80 | TWD 39,35 | 125,00K |
| 2026-07-31 | TWD 40,00 | +%1,01 | TWD 39,60 | TWD 40,20 | TWD 39,30 | 46,04K |
| 2026-07-30 | TWD 39,60 | -%3,30 | TWD 41,00 | TWD 41,00 | TWD 39,35 | 69,00K |
| 2026-07-29 | TWD 40,95 | +%3,15 | TWD 40,00 | TWD 40,95 | TWD 38,50 | 155,00K |
| 2026-07-28 | TWD 39,70 | -%2,70 | TWD 39,95 | TWD 41,30 | TWD 39,35 | 67,01K |
| 2026-07-27 | TWD 40,80 | +%6,25 | TWD 38,50 | TWD 41,65 | TWD 37,85 | 237,30K |
| 2026-07-24 | TWD 38,40 | %0,00 | TWD 38,70 | TWD 38,80 | TWD 37,25 | 80,50K |
| 2026-07-23 | TWD 38,40 | +%4,07 | TWD 37,50 | TWD 40,05 | TWD 37,40 | 191,01K |
| 2026-07-22 | TWD 36,90 | +%1,37 | TWD 36,45 | TWD 36,95 | TWD 36,25 | 104,00K |
| 2026-07-21 | TWD 36,40 | +%0,28 | TWD 36,30 | TWD 36,40 | TWD 36,15 | 41,00K |
| 2026-07-20 | TWD 36,30 | +%1,40 | TWD 36,00 | TWD 37,15 | TWD 35,95 | 130,00K |
| 2026-07-17 | TWD 35,80 | -%1,38 | TWD 36,35 | TWD 36,35 | TWD 35,55 | 70,00K |
| 2026-07-16 | TWD 36,30 | -%1,09 | TWD 36,70 | TWD 36,90 | TWD 36,05 | 100,00K |
| 2026-07-15 | TWD 36,70 | +%2,23 | TWD 35,95 | TWD 36,70 | TWD 35,95 | 75,00K |
| 2026-07-14 | TWD 35,90 | +%0,84 | TWD 36,30 | TWD 36,30 | TWD 35,00 | 51,00K |
| 2026-07-13 | TWD 35,60 | -%1,11 | TWD 36,45 | TWD 36,45 | TWD 35,55 | 35,14K |
| 2026-07-10 | TWD 36,00 | %0,00 | TWD 36,00 | TWD 36,00 | TWD 36,00 | 0 |
| 2026-07-09 | TWD 36,00 | -%0,69 | TWD 36,35 | TWD 36,35 | TWD 35,90 | 21,00K |
| 2026-07-08 | TWD 36,25 | +%0,69 | TWD 36,50 | TWD 36,50 | TWD 35,75 | 33,30K |
| 2026-07-07 | TWD 36,00 | -%0,83 | TWD 36,00 | TWD 36,05 | TWD 35,80 | 28,00K |
| 2026-07-06 | TWD 36,30 | +%0,14 | TWD 36,30 | TWD 36,55 | TWD 36,10 | 48,00K |
| 2026-07-03 | TWD 36,25 | +%1,26 | TWD 35,80 | TWD 36,35 | TWD 35,80 | 48,00K |
| 2026-07-02 | TWD 35,80 | +%0,42 | TWD 35,85 | TWD 36,05 | TWD 35,30 | 38,00K |
| 2026-07-01 | TWD 35,65 | -%0,97 | TWD 36,00 | TWD 36,00 | TWD 35,45 | 47,00K |
| 2026-06-30 | TWD 36,00 | +%0,70 | TWD 36,00 | TWD 36,20 | TWD 35,80 | 53,00K |
| 2026-06-29 | TWD 35,75 | -%0,69 | TWD 35,55 | TWD 35,85 | TWD 35,55 | 18,11K |
| 2026-06-26 | TWD 36,00 | -%0,96 | TWD 35,85 | TWD 36,20 | TWD 35,75 | 37,00K |
| 2026-06-25 | TWD 36,35 | -%0,41 | TWD 36,50 | TWD 36,60 | TWD 36,35 | 24,01K |
| 2026-06-24 | TWD 36,50 | +%0,83 | TWD 36,10 | TWD 36,95 | TWD 36,00 | 88,00K |
| 2026-06-23 | TWD 36,20 | -%0,28 | TWD 36,00 | TWD 36,45 | TWD 35,90 | 47,00K |
| 2026-06-22 | TWD 36,30 | +%0,28 | TWD 36,00 | TWD 36,40 | TWD 35,80 | 59,00K |
| 2026-06-18 | TWD 36,20 | %0,00 | TWD 36,20 | TWD 36,65 | TWD 36,00 | 51,00K |
| 2026-06-17 | TWD 36,20 | +%0,42 | TWD 36,20 | TWD 36,25 | TWD 35,95 | 18,00K |
| 2026-06-16 | TWD 36,05 | +%0,28 | TWD 35,90 | TWD 36,05 | TWD 35,40 | 38,00K |
| 2026-06-15 | TWD 35,95 | +%0,98 | TWD 36,00 | TWD 36,00 | TWD 35,70 | 17,00K |
| 2026-06-12 | TWD 35,60 | +%0,42 | TWD 36,50 | TWD 36,50 | TWD 35,45 | 37,00K |
| 2026-06-11 | TWD 35,45 | -%0,70 | TWD 36,10 | TWD 36,10 | TWD 35,20 | 35,00K |
| 2026-06-10 | TWD 35,70 | -%0,56 | TWD 36,05 | TWD 36,10 | TWD 35,70 | 55,00K |
| 2026-06-09 | TWD 35,90 | +%0,14 | TWD 35,90 | TWD 36,35 | TWD 35,50 | 96,03K |
| 2026-06-08 | TWD 35,85 | -%2,98 | TWD 35,00 | TWD 36,55 | TWD 35,00 | 56,00K |
| 2026-06-05 | TWD 36,95 | -%1,07 | TWD 37,35 | TWD 37,35 | TWD 36,85 | 41,00K |
| 2026-06-04 | TWD 37,35 | +%0,95 | TWD 37,95 | TWD 37,95 | TWD 36,80 | 47,00K |
| 2026-06-03 | TWD 37,00 | +%1,93 | TWD 37,30 | TWD 37,30 | TWD 36,55 | 47,20K |
| 2026-06-02 | TWD 36,30 | -%0,55 | TWD 36,35 | TWD 37,50 | TWD 36,30 | 127,00K |
| 2026-06-01 | TWD 36,50 | -%0,27 | TWD 36,65 | TWD 36,65 | TWD 36,20 | 78,00K |
| 2026-05-29 | TWD 36,60 | -%0,81 | TWD 36,30 | TWD 37,45 | TWD 36,30 | 103,00K |
| 2026-05-28 | TWD 36,90 | -%1,60 | TWD 37,40 | TWD 38,70 | TWD 36,85 | 112,00K |
| 2026-05-27 | TWD 37,50 | -%1,32 | TWD 37,90 | TWD 38,15 | TWD 37,50 | 174,00K |