EirGenix, Inc. 6589
TWSE · Tayvan · Sağlık Teknolojisi
TWD 50,80-1,60 (-%3,05)
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 50,80 | -%3,05 | TWD 52,20 | TWD 52,40 | TWD 50,30 | 800,57K |
| 2026-10-01 | TWD 52,40 | -%1,87 | TWD 53,30 | TWD 53,50 | TWD 52,10 | 546,00K |
| 2026-09-30 | TWD 53,40 | +%3,49 | TWD 51,40 | TWD 54,00 | TWD 51,40 | 940,10K |
| 2026-09-29 | TWD 51,60 | +%0,39 | TWD 51,50 | TWD 51,80 | TWD 51,00 | 353,19K |
| 2026-09-24 | TWD 51,40 | -%4,64 | TWD 53,70 | TWD 53,70 | TWD 51,30 | 819,30K |
| 2026-09-23 | TWD 53,90 | +%3,85 | TWD 51,90 | TWD 53,90 | TWD 51,20 | 1,17M |
| 2026-09-22 | TWD 51,90 | +%0,39 | TWD 51,70 | TWD 52,90 | TWD 50,90 | 579,38K |
| 2026-09-21 | TWD 51,70 | -%1,90 | TWD 52,60 | TWD 52,60 | TWD 51,50 | 519,00K |
| 2026-09-18 | TWD 52,70 | +%2,93 | TWD 51,20 | TWD 52,70 | TWD 50,20 | 1,46M |
| 2026-09-17 | TWD 51,20 | +%4,60 | TWD 49,00 | TWD 51,50 | TWD 48,60 | 1,49M |
| 2026-09-16 | TWD 48,95 | +%0,62 | TWD 49,00 | TWD 50,20 | TWD 48,85 | 624,00K |
| 2026-09-15 | TWD 48,65 | +%1,25 | TWD 48,00 | TWD 49,60 | TWD 47,80 | 614,03K |
| 2026-09-14 | TWD 48,05 | +%6,07 | TWD 45,35 | TWD 48,20 | TWD 45,10 | 774,00K |
| 2026-09-11 | TWD 45,30 | -%5,43 | TWD 47,10 | TWD 47,70 | TWD 45,00 | 964,02K |
| 2026-09-10 | TWD 47,90 | -%0,62 | TWD 48,30 | TWD 48,30 | TWD 47,15 | 385,91K |
| 2026-09-09 | TWD 48,20 | +%1,58 | TWD 47,40 | TWD 48,20 | TWD 47,40 | 310,00K |
| 2026-09-08 | TWD 47,45 | -%0,11 | TWD 47,50 | TWD 47,90 | TWD 47,05 | 488,22K |
| 2026-09-07 | TWD 47,50 | -%1,14 | TWD 49,40 | TWD 49,40 | TWD 47,45 | 382,00K |
| 2026-09-04 | TWD 48,05 | +%0,31 | TWD 47,90 | TWD 48,20 | TWD 47,30 | 361,15K |
| 2026-09-03 | TWD 47,90 | -%1,24 | TWD 48,60 | TWD 48,95 | TWD 47,90 | 305,10K |
| 2026-09-02 | TWD 48,50 | +%1,04 | TWD 47,65 | TWD 48,75 | TWD 47,65 | 236,06K |
| 2026-09-01 | TWD 48,00 | -%0,31 | TWD 48,00 | TWD 49,00 | TWD 47,90 | 673,10K |
| 2026-08-31 | TWD 48,15 | -%3,41 | TWD 49,35 | TWD 49,85 | TWD 48,00 | 807,03K |
| 2026-08-28 | TWD 49,85 | -%0,70 | TWD 50,20 | TWD 50,60 | TWD 49,80 | 411,00K |
| 2026-08-27 | TWD 50,20 | -%0,59 | TWD 50,30 | TWD 51,10 | TWD 50,00 | 362,00K |
| 2026-08-26 | TWD 50,50 | +%1,61 | TWD 49,80 | TWD 50,70 | TWD 49,80 | 448,03K |
| 2026-08-25 | TWD 49,70 | -%1,19 | TWD 50,50 | TWD 50,50 | TWD 49,30 | 431,20K |
| 2026-08-24 | TWD 50,30 | -%1,76 | TWD 51,20 | TWD 52,50 | TWD 50,10 | 510,07K |
| 2026-08-21 | TWD 51,20 | -%0,78 | TWD 51,60 | TWD 52,00 | TWD 51,00 | 724,00K |
| 2026-08-20 | TWD 51,60 | +%3,51 | TWD 51,30 | TWD 53,00 | TWD 51,00 | 1,13M |
| 2026-08-19 | TWD 49,85 | +%2,36 | TWD 48,90 | TWD 50,40 | TWD 48,15 | 713,06K |
| 2026-08-18 | TWD 48,70 | %0,00 | TWD 48,40 | TWD 49,30 | TWD 48,30 | 319,00K |
| 2026-08-17 | TWD 48,70 | -%5,44 | TWD 51,20 | TWD 51,20 | TWD 48,70 | 933,23K |
| 2026-08-14 | TWD 51,50 | +%1,38 | TWD 51,00 | TWD 52,30 | TWD 51,00 | 650,10K |
| 2026-08-13 | TWD 50,80 | -%0,59 | TWD 51,10 | TWD 51,30 | TWD 50,50 | 643,00K |
| 2026-08-12 | TWD 51,10 | -%2,85 | TWD 52,60 | TWD 52,70 | TWD 51,00 | 853,50K |
| 2026-08-11 | TWD 52,60 | +%3,75 | TWD 50,70 | TWD 52,90 | TWD 50,70 | 1,42M |
| 2026-08-10 | TWD 50,70 | +%5,19 | TWD 50,20 | TWD 52,60 | TWD 50,00 | 1,54M |
| 2026-08-07 | TWD 48,20 | +%0,42 | TWD 48,00 | TWD 48,80 | TWD 47,90 | 461,11K |
| 2026-08-06 | TWD 48,00 | -%1,34 | TWD 48,10 | TWD 48,35 | TWD 47,40 | 546,68K |
| 2026-08-05 | TWD 48,65 | +%2,64 | TWD 47,20 | TWD 48,90 | TWD 46,70 | 962,15K |
| 2026-08-04 | TWD 47,40 | +%2,82 | TWD 45,35 | TWD 47,50 | TWD 45,05 | 675,06K |
| 2026-08-03 | TWD 46,10 | +%2,79 | TWD 44,60 | TWD 46,45 | TWD 44,30 | 569,00K |
| 2026-07-31 | TWD 44,85 | -%0,44 | TWD 46,90 | TWD 46,90 | TWD 44,85 | 644,00K |
| 2026-07-30 | TWD 45,05 | -%1,74 | TWD 46,35 | TWD 46,35 | TWD 45,05 | 492,04K |
| 2026-07-29 | TWD 45,85 | -%0,22 | TWD 46,50 | TWD 46,95 | TWD 45,05 | 889,01K |
| 2026-07-28 | TWD 45,95 | -%2,34 | TWD 47,20 | TWD 47,20 | TWD 45,90 | 445,00K |
| 2026-07-27 | TWD 47,05 | +%3,18 | TWD 46,20 | TWD 47,45 | TWD 45,65 | 618,00K |
| 2026-07-24 | TWD 45,60 | %0,00 | TWD 45,40 | TWD 46,25 | TWD 45,20 | 275,13K |
| 2026-07-23 | TWD 45,60 | -%2,15 | TWD 46,80 | TWD 47,20 | TWD 45,60 | 443,67K |
| 2026-07-22 | TWD 46,60 | +%2,42 | TWD 45,50 | TWD 46,90 | TWD 45,35 | 476,05K |
| 2026-07-21 | TWD 45,50 | +%1,34 | TWD 45,65 | TWD 45,95 | TWD 45,20 | 354,17K |
| 2026-07-20 | TWD 44,90 | +%0,11 | TWD 45,55 | TWD 45,75 | TWD 44,30 | 464,35K |
| 2026-07-17 | TWD 44,85 | -%3,03 | TWD 45,40 | TWD 46,05 | TWD 44,75 | 826,06K |
| 2026-07-16 | TWD 46,25 | -%2,22 | TWD 47,50 | TWD 48,20 | TWD 46,25 | 768,37K |
| 2026-07-15 | TWD 47,30 | +%1,50 | TWD 46,40 | TWD 47,35 | TWD 46,30 | 555,53K |
| 2026-07-14 | TWD 46,60 | -%7,91 | TWD 49,60 | TWD 49,60 | TWD 45,85 | 1,86M |
| 2026-07-13 | TWD 50,60 | +%4,87 | TWD 49,70 | TWD 50,60 | TWD 48,65 | 1,49M |
| 2026-07-10 | TWD 48,25 | %0,00 | TWD 48,25 | TWD 48,25 | TWD 48,25 | 0 |
| 2026-07-09 | TWD 48,25 | -%2,33 | TWD 49,50 | TWD 49,55 | TWD 48,25 | 717,06K |
| 2026-07-08 | TWD 49,40 | -%2,56 | TWD 50,40 | TWD 51,50 | TWD 49,40 | 986,80K |
| 2026-07-07 | TWD 50,70 | -%1,36 | TWD 51,40 | TWD 51,90 | TWD 50,30 | 1,49M |
| 2026-07-06 | TWD 51,40 | +%3,42 | TWD 51,20 | TWD 53,60 | TWD 50,50 | 2,28M |
| 2026-07-03 | TWD 49,70 | +%5,97 | TWD 46,90 | TWD 50,00 | TWD 46,90 | 1,60M |
| 2026-07-02 | TWD 46,90 | -%3,30 | TWD 48,50 | TWD 49,00 | TWD 46,85 | 1,39M |
| 2026-07-01 | TWD 48,50 | -%2,81 | TWD 50,50 | TWD 53,00 | TWD 48,45 | 2,77M |
| 2026-06-30 | TWD 49,90 | +%3,53 | TWD 48,50 | TWD 50,30 | TWD 48,50 | 1,96M |
| 2026-06-29 | TWD 48,20 | +%4,56 | TWD 46,30 | TWD 48,80 | TWD 46,30 | 1,51M |
| 2026-06-26 | TWD 46,10 | -%1,28 | TWD 46,65 | TWD 47,15 | TWD 46,10 | 897,20K |
| 2026-06-25 | TWD 46,70 | -%0,85 | TWD 47,20 | TWD 47,95 | TWD 46,60 | 980,81K |
| 2026-06-24 | TWD 47,10 | +%1,18 | TWD 46,40 | TWD 47,45 | TWD 46,05 | 1,25M |
| 2026-06-23 | TWD 46,55 | +%0,65 | TWD 46,00 | TWD 46,95 | TWD 45,90 | 1,18M |
| 2026-06-22 | TWD 46,25 | -%0,43 | TWD 47,00 | TWD 47,00 | TWD 46,25 | 1,17M |
| 2026-06-18 | TWD 46,45 | +%2,20 | TWD 45,50 | TWD 46,45 | TWD 45,35 | 1,18M |
| 2026-06-17 | TWD 45,45 | +%1,00 | TWD 46,00 | TWD 46,20 | TWD 44,90 | 1,24M |
| 2026-06-16 | TWD 45,00 | -%0,33 | TWD 45,25 | TWD 45,25 | TWD 44,35 | 658,81K |
| 2026-06-15 | TWD 45,15 | +%0,67 | TWD 45,45 | TWD 45,45 | TWD 44,45 | 651,10K |
| 2026-06-12 | TWD 44,85 | +%2,28 | TWD 44,50 | TWD 45,35 | TWD 44,20 | 951,05K |
| 2026-06-11 | TWD 43,85 | -%3,63 | TWD 45,50 | TWD 45,55 | TWD 43,85 | 1,12M |
| 2026-06-10 | TWD 45,50 | +%1,11 | TWD 44,50 | TWD 45,85 | TWD 44,10 | 1,26M |
| 2026-06-09 | TWD 45,00 | +%3,57 | TWD 42,85 | TWD 45,00 | TWD 42,85 | 765,20K |
| 2026-06-08 | TWD 43,45 | -%2,03 | TWD 40,20 | TWD 43,75 | TWD 40,20 | 1,62M |
| 2026-06-05 | TWD 44,35 | -%1,22 | TWD 44,90 | TWD 45,75 | TWD 44,35 | 822,00K |
| 2026-06-04 | TWD 44,90 | +%0,22 | TWD 44,80 | TWD 46,95 | TWD 44,45 | 1,69M |
| 2026-06-03 | TWD 44,80 | +%1,70 | TWD 44,45 | TWD 44,80 | TWD 43,40 | 974,15K |
| 2026-06-02 | TWD 44,05 | +%0,11 | TWD 44,00 | TWD 44,30 | TWD 43,00 | 1,19M |
| 2026-06-01 | TWD 44,00 | +%4,39 | TWD 42,35 | TWD 44,15 | TWD 42,35 | 1,56M |
| 2026-05-29 | TWD 42,15 | +%1,57 | TWD 41,05 | TWD 42,45 | TWD 41,00 | 5,75M |
| 2026-05-28 | TWD 41,50 | +%1,59 | TWD 41,10 | TWD 41,85 | TWD 40,60 | 1,27M |
| 2026-05-27 | TWD 40,85 | -%1,45 | TWD 41,45 | TWD 41,45 | TWD 40,25 | 1,78M |