Onyx Healthcare, Inc. 6569
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 91,30-0,90 (-%0,98)
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 91,30 | -%0,98 | TWD 91,20 | TWD 91,60 | TWD 91,20 | 8,18K |
| 2026-09-30 | TWD 92,20 | +%0,22 | TWD 92,10 | TWD 92,20 | TWD 91,60 | 12,03K |
| 2026-09-29 | TWD 92,00 | -%0,33 | TWD 92,00 | TWD 93,00 | TWD 91,60 | 36,02K |
| 2026-09-24 | TWD 92,30 | +%0,33 | TWD 92,00 | TWD 92,30 | TWD 91,60 | 22,00K |
| 2026-09-23 | TWD 92,00 | +%0,55 | TWD 91,50 | TWD 92,00 | TWD 91,30 | 14,00K |
| 2026-09-22 | TWD 91,50 | -%0,54 | TWD 91,80 | TWD 91,90 | TWD 91,30 | 19,02K |
| 2026-09-21 | TWD 92,00 | +%0,99 | TWD 91,60 | TWD 92,00 | TWD 91,40 | 25,30K |
| 2026-09-18 | TWD 91,10 | +%0,89 | TWD 90,20 | TWD 91,10 | TWD 90,20 | 21,59K |
| 2026-09-17 | TWD 90,30 | -%0,99 | TWD 89,70 | TWD 90,50 | TWD 89,70 | 12,00K |
| 2026-09-16 | TWD 91,20 | +%1,45 | TWD 90,20 | TWD 91,20 | TWD 90,10 | 7,16K |
| 2026-09-15 | TWD 89,90 | -%1,43 | TWD 90,50 | TWD 90,50 | TWD 89,90 | 13,00K |
| 2026-09-14 | TWD 91,20 | +%1,00 | TWD 89,80 | TWD 91,20 | TWD 89,00 | 23,00K |
| 2026-09-11 | TWD 90,30 | -%0,22 | TWD 89,20 | TWD 90,30 | TWD 89,20 | 27,01K |
| 2026-09-10 | TWD 90,50 | +%0,56 | TWD 90,00 | TWD 90,50 | TWD 89,00 | 19,02K |
| 2026-09-09 | TWD 90,00 | -%0,77 | TWD 90,70 | TWD 91,30 | TWD 89,80 | 69,36K |
| 2026-09-08 | TWD 90,70 | -%0,33 | TWD 91,00 | TWD 91,20 | TWD 90,70 | 20,00K |
| 2026-09-07 | TWD 91,00 | -%0,87 | TWD 90,80 | TWD 91,10 | TWD 89,70 | 84,04K |
| 2026-09-04 | TWD 91,80 | +%0,88 | TWD 91,00 | TWD 91,80 | TWD 91,00 | 27,00K |
| 2026-09-03 | TWD 91,00 | -%0,11 | TWD 91,20 | TWD 91,20 | TWD 90,80 | 34,10K |
| 2026-09-02 | TWD 91,10 | -%0,98 | TWD 91,70 | TWD 92,00 | TWD 91,10 | 27,16K |
| 2026-09-01 | TWD 92,00 | +%0,55 | TWD 91,50 | TWD 92,00 | TWD 91,40 | 31,00K |
| 2026-08-31 | TWD 91,50 | -%1,19 | TWD 92,20 | TWD 92,20 | TWD 91,30 | 34,00K |
| 2026-08-28 | TWD 92,60 | -%0,96 | TWD 93,20 | TWD 93,30 | TWD 92,50 | 31,01K |
| 2026-08-27 | TWD 93,50 | +%1,85 | TWD 92,00 | TWD 94,20 | TWD 92,00 | 43,01K |
| 2026-08-26 | TWD 91,80 | +%0,55 | TWD 91,30 | TWD 92,50 | TWD 91,30 | 38,05K |
| 2026-08-25 | TWD 91,30 | -%1,30 | TWD 91,10 | TWD 91,30 | TWD 90,80 | 36,00K |
| 2026-08-24 | TWD 92,50 | -%1,07 | TWD 93,50 | TWD 94,00 | TWD 92,50 | 40,00K |
| 2026-08-21 | TWD 93,50 | -%0,43 | TWD 94,30 | TWD 94,30 | TWD 93,20 | 28,60K |
| 2026-08-20 | TWD 93,90 | +%1,08 | TWD 93,50 | TWD 94,30 | TWD 93,20 | 60,04K |
| 2026-08-19 | TWD 92,90 | +%1,09 | TWD 92,00 | TWD 93,40 | TWD 91,80 | 79,00K |
| 2026-08-18 | TWD 91,90 | -%0,65 | TWD 91,00 | TWD 92,20 | TWD 90,00 | 187,00K |
| 2026-08-17 | TWD 92,50 | %0,00 | TWD 92,50 | TWD 93,30 | TWD 92,00 | 32,06K |
| 2026-08-14 | TWD 92,50 | -%1,28 | TWD 93,10 | TWD 93,20 | TWD 92,20 | 73,00K |
| 2026-08-13 | TWD 93,70 | -%1,58 | TWD 95,00 | TWD 95,00 | TWD 93,70 | 39,00K |
| 2026-08-12 | TWD 95,20 | +%0,21 | TWD 95,90 | TWD 96,30 | TWD 94,80 | 43,00K |
| 2026-08-11 | TWD 95,00 | %0,00 | TWD 93,00 | TWD 95,90 | TWD 93,00 | 38,16K |
| 2026-08-10 | TWD 95,00 | -%2,86 | TWD 96,90 | TWD 96,90 | TWD 92,00 | 139,00K |
| 2026-08-07 | TWD 97,80 | -%0,61 | TWD 98,60 | TWD 99,00 | TWD 97,20 | 38,03K |
| 2026-08-06 | TWD 98,40 | +%0,51 | TWD 97,90 | TWD 100,00 | TWD 97,00 | 118,01K |
| 2026-08-05 | TWD 97,90 | +%2,30 | TWD 96,20 | TWD 98,50 | TWD 95,40 | 64,00K |
| 2026-08-04 | TWD 95,70 | -%0,62 | TWD 96,50 | TWD 97,00 | TWD 95,10 | 41,02K |
| 2026-08-03 | TWD 96,30 | -%0,93 | TWD 96,10 | TWD 96,50 | TWD 96,10 | 23,17K |
| 2026-07-31 | TWD 97,20 | +%2,10 | TWD 99,00 | TWD 99,00 | TWD 96,10 | 30,15K |
| 2026-07-30 | TWD 95,20 | -%2,16 | TWD 96,90 | TWD 97,70 | TWD 94,10 | 84,05K |
| 2026-07-29 | TWD 97,30 | -%3,18 | TWD 100,00 | TWD 101,00 | TWD 94,90 | 62,03K |
| 2026-07-28 | TWD 100,50 | -%3,37 | TWD 103,00 | TWD 103,00 | TWD 100,00 | 39,00K |
| 2026-07-27 | TWD 104,00 | %0,00 | TWD 104,50 | TWD 104,50 | TWD 103,50 | 24,00K |
| 2026-07-24 | TWD 104,00 | -%0,95 | TWD 105,00 | TWD 106,50 | TWD 103,00 | 57,12K |
| 2026-07-23 | TWD 105,00 | +%3,96 | TWD 104,00 | TWD 107,50 | TWD 102,00 | 115,01K |
| 2026-07-22 | TWD 101,00 | +%0,50 | TWD 102,00 | TWD 102,00 | TWD 99,80 | 44,12K |
| 2026-07-21 | TWD 100,50 | +%1,72 | TWD 99,10 | TWD 101,50 | TWD 99,10 | 34,40K |
| 2026-07-20 | TWD 98,80 | +%0,82 | TWD 98,00 | TWD 99,60 | TWD 97,00 | 76,15K |
| 2026-07-17 | TWD 98,00 | -%2,49 | TWD 99,80 | TWD 100,50 | TWD 96,10 | 72,22K |
| 2026-07-16 | TWD 100,50 | +%0,70 | TWD 99,80 | TWD 101,50 | TWD 99,80 | 31,17K |
| 2026-07-15 | TWD 99,80 | -%0,20 | TWD 100,00 | TWD 100,00 | TWD 98,60 | 35,13K |
| 2026-07-14 | TWD 100,00 | -%1,96 | TWD 102,00 | TWD 102,00 | TWD 98,20 | 65,30K |
| 2026-07-13 | TWD 102,00 | -%4,23 | TWD 106,50 | TWD 106,50 | TWD 101,50 | 80,77K |
| 2026-07-10 | TWD 106,50 | %0,00 | TWD 106,50 | TWD 106,50 | TWD 106,50 | 0 |
| 2026-07-09 | TWD 106,50 | +%0,95 | TWD 109,50 | TWD 109,50 | TWD 105,50 | 43,30K |
| 2026-07-08 | TWD 105,50 | -%3,21 | TWD 111,00 | TWD 112,00 | TWD 104,50 | 80,06K |
| 2026-07-07 | TWD 109,00 | +%1,40 | TWD 110,50 | TWD 112,50 | TWD 108,50 | 138,12K |
| 2026-07-06 | TWD 107,50 | +%1,90 | TWD 106,50 | TWD 108,50 | TWD 106,00 | 56,10K |
| 2026-07-03 | TWD 105,50 | +%0,96 | TWD 106,00 | TWD 108,50 | TWD 104,50 | 77,14K |
| 2026-07-02 | TWD 104,50 | +%0,48 | TWD 103,50 | TWD 105,00 | TWD 103,00 | 31,01K |
| 2026-07-01 | TWD 104,00 | -%1,89 | TWD 105,00 | TWD 105,00 | TWD 103,50 | 37,04K |
| 2026-06-30 | TWD 106,00 | %0,00 | TWD 103,00 | TWD 106,00 | TWD 103,00 | 35,10K |
| 2026-06-29 | TWD 106,00 | -%1,40 | TWD 106,50 | TWD 110,00 | TWD 106,00 | 89,01K |
| 2026-06-26 | TWD 107,50 | -%4,02 | TWD 110,00 | TWD 110,00 | TWD 107,50 | 99,03K |
| 2026-06-25 | TWD 112,00 | +%0,45 | TWD 114,00 | TWD 114,00 | TWD 110,50 | 36,08K |
| 2026-06-24 | TWD 111,50 | -%0,89 | TWD 112,00 | TWD 113,00 | TWD 111,50 | 24,17K |
| 2026-06-23 | TWD 112,50 | %0,00 | TWD 112,00 | TWD 113,00 | TWD 110,00 | 172,01K |
| 2026-06-22 | TWD 112,50 | -%2,17 | TWD 116,00 | TWD 116,00 | TWD 111,00 | 133,49K |
| 2026-06-18 | TWD 115,00 | +%0,88 | TWD 114,50 | TWD 115,00 | TWD 112,50 | 96,15K |
| 2026-06-17 | TWD 114,00 | %0,00 | TWD 114,50 | TWD 114,50 | TWD 113,00 | 53,06K |
| 2026-06-16 | TWD 114,00 | %0,00 | TWD 112,50 | TWD 116,50 | TWD 112,50 | 56,20K |
| 2026-06-15 | TWD 114,00 | +%0,88 | TWD 114,00 | TWD 115,50 | TWD 113,00 | 86,16K |
| 2026-06-12 | TWD 113,00 | +%0,89 | TWD 114,50 | TWD 114,50 | TWD 112,00 | 47,15K |
| 2026-06-11 | TWD 112,00 | -%3,03 | TWD 116,00 | TWD 116,00 | TWD 110,00 | 183,11K |
| 2026-06-10 | TWD 115,50 | -%5,71 | TWD 128,00 | TWD 129,00 | TWD 115,00 | 408,35K |
| 2026-06-09 | TWD 122,50 | +%9,87 | TWD 116,50 | TWD 122,50 | TWD 114,00 | 229,20K |
| 2026-06-08 | TWD 111,50 | %0,00 | TWD 103,00 | TWD 112,50 | TWD 103,00 | 132,20K |
| 2026-06-05 | TWD 111,50 | %0,00 | TWD 111,50 | TWD 113,50 | TWD 108,00 | 225,00K |
| 2026-06-04 | TWD 111,50 | +%5,69 | TWD 104,50 | TWD 113,50 | TWD 103,00 | 270,14K |
| 2026-06-03 | TWD 105,50 | +%4,46 | TWD 104,00 | TWD 107,00 | TWD 101,00 | 229,41K |
| 2026-06-02 | TWD 101,00 | -%1,46 | TWD 104,50 | TWD 104,50 | TWD 101,00 | 30,44K |
| 2026-06-01 | TWD 102,50 | +%1,99 | TWD 101,00 | TWD 105,50 | TWD 101,00 | 153,40K |
| 2026-05-29 | TWD 100,50 | +%1,62 | TWD 97,70 | TWD 101,50 | TWD 97,70 | 77,10K |
| 2026-05-28 | TWD 98,90 | +%0,82 | TWD 98,30 | TWD 99,30 | TWD 95,90 | 104,02K |
| 2026-05-27 | TWD 98,10 | +%2,08 | TWD 96,20 | TWD 99,20 | TWD 96,10 | 105,00K |
| 2026-05-26 | TWD 96,10 | +%1,69 | TWD 95,00 | TWD 97,30 | TWD 95,00 | 113,02K |