DingZing Advanced Materials, Inc. 6585
TWSE · Tayvan · Proses Endüstrileri
TWD 104,50+2,00 (+%1,95)
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 104,50 | +%1,95 | TWD 103,00 | TWD 105,00 | TWD 103,00 | 108,14K |
| 2026-10-01 | TWD 102,50 | -%1,44 | TWD 104,00 | TWD 104,00 | TWD 102,00 | 131,00K |
| 2026-09-30 | TWD 104,00 | +%0,48 | TWD 104,00 | TWD 104,00 | TWD 103,00 | 129,03K |
| 2026-09-29 | TWD 103,50 | -%1,90 | TWD 104,50 | TWD 105,00 | TWD 103,00 | 78,00K |
| 2026-09-24 | TWD 105,50 | -%0,47 | TWD 105,50 | TWD 105,50 | TWD 104,00 | 45,00K |
| 2026-09-23 | TWD 106,00 | +%0,47 | TWD 105,00 | TWD 106,50 | TWD 105,00 | 40,00K |
| 2026-09-22 | TWD 105,50 | -%0,47 | TWD 107,00 | TWD 107,00 | TWD 105,00 | 112,00K |
| 2026-09-21 | TWD 106,00 | +%0,47 | TWD 106,00 | TWD 107,00 | TWD 106,00 | 58,00K |
| 2026-09-18 | TWD 105,50 | +%0,96 | TWD 105,50 | TWD 105,50 | TWD 105,00 | 39,00K |
| 2026-09-17 | TWD 104,50 | +%1,46 | TWD 104,00 | TWD 105,50 | TWD 104,00 | 68,00K |
| 2026-09-16 | TWD 103,00 | +%0,49 | TWD 103,50 | TWD 105,50 | TWD 103,00 | 148,11K |
| 2026-09-15 | TWD 102,50 | -%0,97 | TWD 104,00 | TWD 104,00 | TWD 102,50 | 65,01K |
| 2026-09-14 | TWD 103,50 | +%0,49 | TWD 102,00 | TWD 103,50 | TWD 100,00 | 116,03K |
| 2026-09-11 | TWD 103,00 | -%0,48 | TWD 102,50 | TWD 104,00 | TWD 101,50 | 179,05K |
| 2026-09-10 | TWD 103,50 | -%1,90 | TWD 105,50 | TWD 106,00 | TWD 102,50 | 217,23K |
| 2026-09-09 | TWD 105,50 | -%4,95 | TWD 108,00 | TWD 108,00 | TWD 105,00 | 393,32K |
| 2026-09-08 | TWD 111,00 | -%2,63 | TWD 114,00 | TWD 114,00 | TWD 111,00 | 136,01K |
| 2026-09-07 | TWD 114,00 | +%0,88 | TWD 113,50 | TWD 114,00 | TWD 112,00 | 151,26K |
| 2026-09-04 | TWD 113,00 | +%1,35 | TWD 112,00 | TWD 113,50 | TWD 111,50 | 160,01K |
| 2026-09-03 | TWD 111,50 | -%1,33 | TWD 113,50 | TWD 114,00 | TWD 111,00 | 149,00K |
| 2026-09-02 | TWD 113,00 | +%0,44 | TWD 112,50 | TWD 113,00 | TWD 111,50 | 114,00K |
| 2026-09-01 | TWD 112,50 | %0,00 | TWD 113,50 | TWD 113,50 | TWD 112,50 | 104,00K |
| 2026-08-31 | TWD 112,50 | -%1,75 | TWD 113,50 | TWD 114,50 | TWD 112,50 | 82,02K |
| 2026-08-28 | TWD 114,50 | -%1,29 | TWD 116,00 | TWD 116,00 | TWD 114,00 | 114,00K |
| 2026-08-27 | TWD 116,00 | +%0,87 | TWD 115,00 | TWD 116,00 | TWD 115,00 | 96,06K |
| 2026-08-26 | TWD 115,00 | +%1,77 | TWD 113,50 | TWD 115,50 | TWD 113,00 | 128,00K |
| 2026-08-25 | TWD 113,00 | -%0,44 | TWD 112,50 | TWD 113,00 | TWD 111,00 | 107,00K |
| 2026-08-24 | TWD 113,50 | -%2,58 | TWD 115,50 | TWD 115,50 | TWD 112,50 | 216,11K |
| 2026-08-21 | TWD 116,50 | +%0,43 | TWD 115,00 | TWD 116,50 | TWD 115,00 | 122,09K |
| 2026-08-20 | TWD 116,00 | +%1,75 | TWD 115,00 | TWD 116,00 | TWD 113,00 | 207,00K |
| 2026-08-19 | TWD 114,00 | -%2,15 | TWD 115,00 | TWD 116,00 | TWD 113,50 | 169,11K |
| 2026-08-18 | TWD 116,50 | -%2,92 | TWD 120,00 | TWD 120,00 | TWD 115,00 | 334,00K |
| 2026-08-17 | TWD 120,00 | +%2,13 | TWD 118,00 | TWD 120,00 | TWD 117,50 | 250,21K |
| 2026-08-14 | TWD 117,50 | -%2,08 | TWD 120,00 | TWD 120,00 | TWD 116,00 | 335,01K |
| 2026-08-13 | TWD 120,00 | +%1,69 | TWD 118,50 | TWD 120,50 | TWD 118,50 | 189,50K |
| 2026-08-12 | TWD 118,00 | +%0,85 | TWD 117,50 | TWD 119,50 | TWD 117,50 | 337,00K |
| 2026-08-11 | TWD 117,00 | -%0,43 | TWD 117,50 | TWD 118,50 | TWD 115,50 | 359,00K |
| 2026-08-10 | TWD 117,50 | +%1,73 | TWD 116,00 | TWD 119,50 | TWD 116,00 | 769,00K |
| 2026-08-07 | TWD 115,50 | -%2,53 | TWD 117,00 | TWD 117,00 | TWD 114,50 | 377,00K |
| 2026-08-06 | TWD 118,50 | -%2,47 | TWD 120,50 | TWD 122,50 | TWD 115,50 | 449,11K |
| 2026-08-05 | TWD 121,50 | +%3,40 | TWD 123,00 | TWD 123,00 | TWD 116,00 | 1,15M |
| 2026-08-04 | TWD 117,50 | +%4,91 | TWD 115,00 | TWD 122,00 | TWD 114,50 | 796,01K |
| 2026-08-03 | TWD 112,00 | -%1,32 | TWD 112,00 | TWD 114,00 | TWD 108,00 | 343,00K |
| 2026-07-31 | TWD 113,50 | +%5,58 | TWD 114,00 | TWD 115,00 | TWD 112,00 | 425,11K |
| 2026-07-30 | TWD 107,50 | -%2,27 | TWD 108,50 | TWD 110,50 | TWD 105,00 | 293,00K |
| 2026-07-29 | TWD 110,00 | -%2,65 | TWD 114,00 | TWD 115,50 | TWD 105,00 | 693,02K |
| 2026-07-28 | TWD 113,00 | -%6,61 | TWD 118,00 | TWD 118,50 | TWD 111,50 | 443,00K |
| 2026-07-27 | TWD 121,00 | -%1,22 | TWD 121,50 | TWD 122,50 | TWD 119,00 | 345,04K |
| 2026-07-24 | TWD 122,50 | -%4,67 | TWD 128,00 | TWD 128,00 | TWD 122,50 | 363,02K |
| 2026-07-23 | TWD 128,50 | +%1,18 | TWD 128,00 | TWD 128,50 | TWD 126,00 | 186,01K |
| 2026-07-22 | TWD 127,00 | +%1,20 | TWD 127,00 | TWD 128,00 | TWD 126,00 | 214,00K |
| 2026-07-21 | TWD 125,50 | +%3,29 | TWD 122,50 | TWD 125,50 | TWD 121,00 | 238,01K |
| 2026-07-20 | TWD 121,50 | -%1,62 | TWD 126,50 | TWD 126,50 | TWD 118,00 | 418,01K |
| 2026-07-17 | TWD 123,50 | -%2,76 | TWD 126,00 | TWD 126,00 | TWD 122,00 | 435,00K |
| 2026-07-16 | TWD 127,00 | %0,00 | TWD 127,00 | TWD 130,00 | TWD 126,00 | 292,64K |
| 2026-07-15 | TWD 127,00 | +%1,20 | TWD 125,50 | TWD 127,50 | TWD 124,00 | 253,01K |
| 2026-07-14 | TWD 125,50 | +%1,21 | TWD 124,00 | TWD 126,50 | TWD 122,00 | 321,01K |
| 2026-07-13 | TWD 124,00 | -%0,40 | TWD 125,50 | TWD 128,50 | TWD 123,00 | 233,01K |
| 2026-07-10 | TWD 124,50 | %0,00 | TWD 124,50 | TWD 124,50 | TWD 124,50 | 0 |
| 2026-07-09 | TWD 124,50 | -%1,19 | TWD 132,50 | TWD 132,50 | TWD 124,50 | 561,00K |
| 2026-07-08 | TWD 126,00 | +%3,70 | TWD 122,50 | TWD 126,50 | TWD 120,50 | 372,02K |
| 2026-07-07 | TWD 121,50 | -%5,81 | TWD 129,50 | TWD 130,00 | TWD 120,00 | 989,02K |
| 2026-07-06 | TWD 129,00 | -%4,09 | TWD 131,50 | TWD 134,00 | TWD 128,00 | 436,01K |
| 2026-07-03 | TWD 134,50 | +%4,67 | TWD 126,00 | TWD 136,00 | TWD 126,00 | 676,17K |
| 2026-07-02 | TWD 128,50 | -%0,77 | TWD 128,50 | TWD 129,00 | TWD 126,50 | 260,06K |
| 2026-07-01 | TWD 129,50 | -%0,38 | TWD 131,50 | TWD 132,00 | TWD 128,00 | 311,00K |
| 2026-06-30 | TWD 130,00 | +%1,17 | TWD 130,00 | TWD 131,00 | TWD 127,50 | 340,29K |
| 2026-06-29 | TWD 128,50 | -%0,39 | TWD 129,50 | TWD 130,50 | TWD 123,00 | 575,16K |
| 2026-06-26 | TWD 129,00 | -%2,64 | TWD 132,50 | TWD 133,50 | TWD 127,00 | 612,00K |
| 2026-06-25 | TWD 132,50 | -%6,69 | TWD 141,50 | TWD 143,50 | TWD 131,00 | 748,01K |
| 2026-06-24 | TWD 142,00 | -%1,73 | TWD 141,00 | TWD 145,50 | TWD 139,50 | 1,20M |
| 2026-06-23 | TWD 144,50 | -%3,99 | TWD 147,50 | TWD 149,50 | TWD 140,00 | 1,16M |
| 2026-06-22 | TWD 150,50 | +%9,06 | TWD 151,50 | TWD 151,50 | TWD 145,00 | 1,65M |
| 2026-06-18 | TWD 138,00 | +%1,10 | TWD 139,50 | TWD 140,00 | TWD 135,00 | 737,01K |
| 2026-06-17 | TWD 136,50 | -%1,44 | TWD 138,50 | TWD 140,00 | TWD 135,00 | 579,16K |
| 2026-06-16 | TWD 138,50 | +%1,84 | TWD 136,50 | TWD 139,50 | TWD 134,50 | 913,09K |
| 2026-06-15 | TWD 136,00 | %0,00 | TWD 133,50 | TWD 142,00 | TWD 133,00 | 1,45M |
| 2026-06-12 | TWD 136,00 | +%9,24 | TWD 130,50 | TWD 136,50 | TWD 127,50 | 1,89M |
| 2026-06-11 | TWD 124,50 | -%1,19 | TWD 130,00 | TWD 130,00 | TWD 123,00 | 1,19M |
| 2026-06-10 | TWD 126,00 | -%0,79 | TWD 124,00 | TWD 128,50 | TWD 121,50 | 1,44M |
| 2026-06-09 | TWD 127,00 | +%3,25 | TWD 123,00 | TWD 131,50 | TWD 120,00 | 3,39M |
| 2026-06-08 | TWD 123,00 | +%9,82 | TWD 106,50 | TWD 123,00 | TWD 106,50 | 3,55M |
| 2026-06-05 | TWD 112,00 | +%2,75 | TWD 109,00 | TWD 116,00 | TWD 108,50 | 1,61M |
| 2026-06-04 | TWD 109,00 | +%9,88 | TWD 99,60 | TWD 109,00 | TWD 99,60 | 1,16M |
| 2026-06-03 | TWD 99,20 | -%2,75 | TWD 102,50 | TWD 102,50 | TWD 99,20 | 292,22K |
| 2026-06-02 | TWD 102,00 | +%4,08 | TWD 99,80 | TWD 104,50 | TWD 98,10 | 519,20K |
| 2026-06-01 | TWD 98,00 | +%0,62 | TWD 97,90 | TWD 99,90 | TWD 96,80 | 185,02K |
| 2026-05-29 | TWD 97,40 | +%0,21 | TWD 99,30 | TWD 99,30 | TWD 96,20 | 181,01K |
| 2026-05-28 | TWD 97,20 | +%2,97 | TWD 95,50 | TWD 97,20 | TWD 94,20 | 240,10K |
| 2026-05-27 | TWD 94,40 | -%1,36 | TWD 95,20 | TWD 95,60 | TWD 93,80 | 99,00K |