Formosa Petrochemical Corp 6505
TWSE · Tayvan · Enerji Mineralleri
TWD 94,20-3,10 (-%3,19)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 97,30 | +%3,18 | TWD 94,00 | TWD 98,60 | TWD 93,00 | 37,62M |
| 2026-09-29 | TWD 94,30 | +%8,14 | TWD 90,00 | TWD 95,50 | TWD 89,90 | 40,26M |
| 2026-09-24 | TWD 87,20 | -%0,11 | TWD 88,00 | TWD 88,70 | TWD 87,00 | 10,73M |
| 2026-09-23 | TWD 87,30 | +%0,11 | TWD 87,90 | TWD 88,50 | TWD 86,50 | 12,72M |
| 2026-09-22 | TWD 87,20 | -%1,47 | TWD 88,30 | TWD 89,30 | TWD 86,30 | 16,41M |
| 2026-09-21 | TWD 88,50 | +%2,31 | TWD 87,00 | TWD 89,80 | TWD 86,10 | 15,12M |
| 2026-09-18 | TWD 86,50 | +%0,35 | TWD 85,20 | TWD 86,50 | TWD 84,10 | 22,09M |
| 2026-09-17 | TWD 86,20 | +%7,08 | TWD 81,10 | TWD 87,40 | TWD 80,60 | 35,97M |
| 2026-09-16 | TWD 80,50 | -%2,90 | TWD 83,40 | TWD 85,00 | TWD 80,20 | 23,99M |
| 2026-09-15 | TWD 82,90 | +%0,12 | TWD 81,40 | TWD 83,10 | TWD 80,00 | 17,49M |
| 2026-09-14 | TWD 82,80 | -%0,96 | TWD 84,60 | TWD 84,90 | TWD 80,40 | 25,97M |
| 2026-09-11 | TWD 83,60 | -%3,02 | TWD 90,00 | TWD 90,60 | TWD 83,50 | 54,75M |
| 2026-09-10 | TWD 86,20 | -%1,49 | TWD 87,50 | TWD 87,50 | TWD 82,80 | 42,89M |
| 2026-09-09 | TWD 87,50 | +%9,92 | TWD 80,60 | TWD 87,50 | TWD 80,00 | 45,38M |
| 2026-09-08 | TWD 79,60 | -%0,13 | TWD 80,10 | TWD 80,50 | TWD 78,30 | 11,27M |
| 2026-09-07 | TWD 79,70 | +%2,05 | TWD 79,50 | TWD 83,10 | TWD 78,80 | 21,04M |
| 2026-09-04 | TWD 78,10 | +%2,09 | TWD 76,60 | TWD 78,20 | TWD 75,40 | 14,87M |
| 2026-09-03 | TWD 76,50 | -%2,80 | TWD 78,10 | TWD 79,90 | TWD 76,10 | 27,42M |
| 2026-09-02 | TWD 78,70 | +%2,61 | TWD 80,40 | TWD 80,50 | TWD 76,70 | 42,59M |
| 2026-09-01 | TWD 76,70 | +%4,35 | TWD 73,70 | TWD 77,60 | TWD 73,30 | 30,13M |
| 2026-08-31 | TWD 73,50 | +%2,94 | TWD 71,90 | TWD 73,90 | TWD 71,10 | 17,08M |
| 2026-08-28 | TWD 71,40 | -%1,79 | TWD 72,80 | TWD 74,00 | TWD 71,40 | 10,00M |
| 2026-08-27 | TWD 72,70 | +%3,27 | TWD 70,50 | TWD 74,30 | TWD 70,20 | 18,32M |
| 2026-08-26 | TWD 70,40 | -%0,85 | TWD 70,20 | TWD 70,80 | TWD 69,20 | 14,74M |
| 2026-08-25 | TWD 71,00 | +%1,57 | TWD 69,60 | TWD 71,40 | TWD 68,70 | 10,85M |
| 2026-08-24 | TWD 69,90 | -%7,78 | TWD 75,20 | TWD 75,20 | TWD 68,60 | 39,04M |
| 2026-08-21 | TWD 75,80 | +%3,84 | TWD 72,90 | TWD 76,50 | TWD 72,50 | 20,28M |
| 2026-08-20 | TWD 73,00 | +%3,99 | TWD 71,50 | TWD 74,60 | TWD 71,50 | 21,18M |
| 2026-08-19 | TWD 70,20 | -%2,50 | TWD 73,00 | TWD 73,00 | TWD 70,10 | 20,63M |
| 2026-08-18 | TWD 72,00 | +%1,27 | TWD 71,30 | TWD 76,20 | TWD 71,30 | 38,84M |
| 2026-08-17 | TWD 71,10 | +%0,28 | TWD 71,10 | TWD 74,20 | TWD 70,10 | 19,75M |
| 2026-08-14 | TWD 70,90 | +%1,58 | TWD 70,00 | TWD 71,60 | TWD 69,80 | 12,85M |
| 2026-08-13 | TWD 69,80 | -%0,57 | TWD 70,60 | TWD 71,10 | TWD 69,60 | 11,69M |
| 2026-08-12 | TWD 70,20 | -%1,27 | TWD 71,80 | TWD 72,90 | TWD 70,20 | 15,02M |
| 2026-08-11 | TWD 71,10 | +%3,04 | TWD 70,40 | TWD 71,60 | TWD 68,00 | 24,60M |
| 2026-08-10 | TWD 69,00 | -%2,82 | TWD 70,00 | TWD 70,70 | TWD 67,20 | 25,87M |
| 2026-08-07 | TWD 71,00 | +%5,81 | TWD 70,10 | TWD 73,00 | TWD 68,80 | 41,39M |
| 2026-08-06 | TWD 67,10 | -%0,74 | TWD 66,80 | TWD 67,40 | TWD 66,20 | 13,72M |
| 2026-08-05 | TWD 67,60 | -%0,88 | TWD 67,60 | TWD 68,40 | TWD 66,70 | 20,30M |
| 2026-08-04 | TWD 68,20 | +%0,74 | TWD 65,60 | TWD 68,80 | TWD 65,40 | 19,94M |
| 2026-08-03 | TWD 67,70 | -%4,38 | TWD 71,40 | TWD 71,40 | TWD 67,20 | 30,39M |
| 2026-07-31 | TWD 70,80 | -%1,12 | TWD 74,10 | TWD 76,00 | TWD 70,30 | 68,41M |
| 2026-07-30 | TWD 71,60 | -%4,28 | TWD 77,00 | TWD 78,00 | TWD 71,00 | 38,83M |
| 2026-07-29 | TWD 74,80 | +%0,27 | TWD 76,30 | TWD 77,10 | TWD 72,00 | 48,11M |
| 2026-07-28 | TWD 74,60 | -%4,24 | TWD 74,00 | TWD 75,90 | TWD 73,00 | 29,92M |
| 2026-07-27 | TWD 77,90 | -%9,21 | TWD 81,70 | TWD 82,90 | TWD 77,30 | 39,98M |
| 2026-07-24 | TWD 85,80 | -%7,94 | TWD 97,60 | TWD 97,90 | TWD 84,70 | 121,42M |
| 2026-07-23 | TWD 93,20 | +%9,52 | TWD 87,90 | TWD 93,60 | TWD 86,60 | 95,39M |
| 2026-07-22 | TWD 85,10 | -%0,35 | TWD 87,40 | TWD 92,80 | TWD 84,10 | 120,76M |
| 2026-07-21 | TWD 85,40 | +%9,91 | TWD 80,00 | TWD 85,40 | TWD 79,70 | 49,02M |
| 2026-07-20 | TWD 77,70 | -%4,43 | TWD 84,00 | TWD 84,30 | TWD 75,80 | 96,43M |
| 2026-07-17 | TWD 81,30 | +%1,63 | TWD 79,60 | TWD 84,00 | TWD 78,20 | 165,24M |
| 2026-07-16 | TWD 80,00 | +%9,89 | TWD 74,50 | TWD 80,00 | TWD 73,20 | 101,06M |
| 2026-07-15 | TWD 72,80 | +%9,97 | TWD 66,60 | TWD 72,80 | TWD 66,10 | 58,13M |
| 2026-07-14 | TWD 66,20 | +%4,91 | TWD 64,80 | TWD 67,20 | TWD 63,30 | 49,42M |
| 2026-07-13 | TWD 63,10 | +%7,31 | TWD 60,50 | TWD 64,40 | TWD 60,50 | 33,18M |
| 2026-07-10 | TWD 58,80 | %0,00 | TWD 58,80 | TWD 58,80 | TWD 58,80 | 0 |
| 2026-07-09 | TWD 58,80 | -%1,01 | TWD 60,20 | TWD 60,20 | TWD 57,10 | 9,76M |
| 2026-07-08 | TWD 59,40 | +%2,41 | TWD 58,70 | TWD 60,40 | TWD 58,60 | 13,16M |
| 2026-07-07 | TWD 58,00 | -%2,52 | TWD 59,60 | TWD 59,80 | TWD 57,70 | 11,38M |
| 2026-07-06 | TWD 59,50 | +%1,02 | TWD 59,50 | TWD 61,40 | TWD 58,20 | 18,49M |
| 2026-07-03 | TWD 58,90 | +%2,26 | TWD 57,90 | TWD 60,70 | TWD 57,10 | 41,91M |
| 2026-07-02 | TWD 57,60 | +%7,46 | TWD 53,90 | TWD 57,60 | TWD 53,40 | 24,13M |
| 2026-07-01 | TWD 53,60 | -%2,72 | TWD 55,50 | TWD 55,60 | TWD 53,30 | 8,00M |
| 2026-06-30 | TWD 55,10 | -%0,36 | TWD 55,70 | TWD 56,30 | TWD 54,30 | 7,04M |
| 2026-06-29 | TWD 55,30 | +%3,36 | TWD 54,40 | TWD 55,30 | TWD 53,40 | 7,66M |
| 2026-06-26 | TWD 53,50 | -%4,29 | TWD 55,20 | TWD 55,50 | TWD 53,00 | 11,99M |
| 2026-06-25 | TWD 55,90 | +%1,27 | TWD 55,00 | TWD 56,70 | TWD 54,60 | 19,54M |
| 2026-06-24 | TWD 55,20 | +%5,95 | TWD 52,10 | TWD 55,30 | TWD 51,00 | 14,90M |
| 2026-06-23 | TWD 52,10 | -%3,52 | TWD 53,50 | TWD 53,50 | TWD 52,00 | 6,99M |
| 2026-06-22 | TWD 54,00 | +%0,93 | TWD 54,50 | TWD 54,70 | TWD 53,30 | 7,86M |
| 2026-06-18 | TWD 53,50 | +%1,71 | TWD 52,60 | TWD 55,30 | TWD 52,50 | 13,94M |
| 2026-06-17 | TWD 52,60 | -%0,19 | TWD 52,00 | TWD 53,00 | TWD 51,60 | 6,66M |
| 2026-06-16 | TWD 52,70 | -%1,13 | TWD 53,70 | TWD 54,30 | TWD 52,60 | 6,71M |
| 2026-06-15 | TWD 53,30 | +%0,95 | TWD 53,50 | TWD 53,60 | TWD 52,50 | 6,56M |
| 2026-06-12 | TWD 52,80 | +%2,72 | TWD 51,50 | TWD 53,00 | TWD 51,40 | 5,68M |
| 2026-06-11 | TWD 51,40 | +%0,78 | TWD 51,50 | TWD 51,90 | TWD 50,30 | 7,56M |
| 2026-06-10 | TWD 51,00 | -%2,67 | TWD 52,00 | TWD 52,20 | TWD 50,70 | 9,59M |
| 2026-06-09 | TWD 52,40 | -%0,38 | TWD 52,10 | TWD 52,80 | TWD 51,70 | 9,17M |
| 2026-06-08 | TWD 52,60 | -%4,88 | TWD 52,80 | TWD 53,50 | TWD 51,90 | 8,39M |
| 2026-06-05 | TWD 55,30 | -%3,83 | TWD 57,50 | TWD 57,70 | TWD 55,00 | 10,92M |
| 2026-06-04 | TWD 57,50 | +%2,86 | TWD 56,50 | TWD 58,10 | TWD 55,70 | 16,21M |
| 2026-06-03 | TWD 55,90 | +%2,57 | TWD 54,80 | TWD 56,50 | TWD 53,90 | 15,93M |
| 2026-06-02 | TWD 54,50 | +%2,25 | TWD 53,40 | TWD 54,70 | TWD 52,90 | 12,59M |
| 2026-06-01 | TWD 53,30 | +%3,70 | TWD 51,60 | TWD 53,80 | TWD 50,70 | 11,36M |
| 2026-05-29 | TWD 51,40 | +%3,01 | TWD 49,95 | TWD 51,50 | TWD 49,95 | 9,93M |
| 2026-05-28 | TWD 49,90 | -%0,40 | TWD 50,50 | TWD 50,50 | TWD 49,15 | 9,12M |
| 2026-05-27 | TWD 50,10 | +%1,62 | TWD 49,80 | TWD 50,30 | TWD 49,60 | 8,14M |
| 2026-05-26 | TWD 49,30 | -%0,40 | TWD 49,50 | TWD 50,20 | TWD 49,10 | 7,83M |
| 2026-05-25 | TWD 49,50 | -%2,94 | TWD 51,30 | TWD 51,30 | TWD 49,30 | 13,51M |