B'In Live Co., Ltd. 6625
TWSE · Tayvan · Ticari Hizmetler
TWD 73,80-0,20 (-%0,27)
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 73,80 | -%0,27 | TWD 73,60 | TWD 74,00 | TWD 73,50 | 40,75K |
| 2026-10-01 | TWD 74,00 | %0,00 | TWD 73,70 | TWD 74,10 | TWD 73,70 | 53,00K |
| 2026-09-30 | TWD 74,00 | +%0,14 | TWD 73,90 | TWD 74,00 | TWD 73,50 | 48,00K |
| 2026-09-29 | TWD 73,90 | -%0,14 | TWD 74,00 | TWD 74,00 | TWD 73,60 | 113,03K |
| 2026-09-24 | TWD 74,00 | +%0,27 | TWD 73,80 | TWD 74,00 | TWD 73,70 | 29,00K |
| 2026-09-23 | TWD 73,80 | -%0,67 | TWD 74,00 | TWD 74,30 | TWD 73,70 | 54,20K |
| 2026-09-22 | TWD 74,30 | %0,00 | TWD 74,20 | TWD 74,50 | TWD 73,80 | 48,00K |
| 2026-09-21 | TWD 74,30 | -%1,07 | TWD 75,00 | TWD 75,00 | TWD 74,30 | 48,00K |
| 2026-09-18 | TWD 75,10 | +%0,94 | TWD 75,00 | TWD 75,50 | TWD 74,20 | 40,45K |
| 2026-09-17 | TWD 74,40 | +%1,22 | TWD 74,00 | TWD 74,50 | TWD 73,80 | 37,00K |
| 2026-09-16 | TWD 73,50 | +%0,27 | TWD 73,50 | TWD 74,10 | TWD 73,30 | 22,90K |
| 2026-09-15 | TWD 73,30 | %0,00 | TWD 73,50 | TWD 74,30 | TWD 73,30 | 82,00K |
| 2026-09-14 | TWD 73,30 | %0,00 | TWD 73,40 | TWD 74,00 | TWD 73,20 | 77,00K |
| 2026-09-11 | TWD 73,30 | -%3,17 | TWD 75,70 | TWD 75,70 | TWD 73,30 | 177,39K |
| 2026-09-10 | TWD 75,70 | -%0,39 | TWD 76,00 | TWD 76,00 | TWD 75,30 | 28,13K |
| 2026-09-09 | TWD 76,00 | +%0,13 | TWD 75,20 | TWD 76,00 | TWD 75,20 | 39,26K |
| 2026-09-08 | TWD 75,90 | +%0,13 | TWD 75,50 | TWD 75,90 | TWD 75,50 | 66,00K |
| 2026-09-07 | TWD 75,80 | +%0,66 | TWD 75,40 | TWD 76,40 | TWD 75,00 | 71,85K |
| 2026-09-04 | TWD 75,30 | -%0,26 | TWD 75,40 | TWD 75,50 | TWD 74,90 | 95,11K |
| 2026-09-03 | TWD 75,50 | -%0,66 | TWD 76,20 | TWD 76,20 | TWD 75,30 | 52,10K |
| 2026-09-02 | TWD 76,00 | +%0,13 | TWD 76,20 | TWD 76,20 | TWD 75,60 | 69,12K |
| 2026-09-01 | TWD 75,90 | -%0,91 | TWD 76,50 | TWD 76,50 | TWD 75,90 | 72,02K |
| 2026-08-31 | TWD 76,60 | -%0,52 | TWD 76,50 | TWD 76,90 | TWD 76,30 | 62,02K |
| 2026-08-28 | TWD 77,00 | -%1,03 | TWD 78,30 | TWD 78,30 | TWD 76,70 | 77,30K |
| 2026-08-27 | TWD 77,80 | -%0,64 | TWD 78,00 | TWD 78,30 | TWD 77,50 | 53,26K |
| 2026-08-26 | TWD 78,30 | +%1,29 | TWD 77,30 | TWD 78,40 | TWD 77,30 | 133,15K |
| 2026-08-25 | TWD 77,30 | +%0,26 | TWD 76,90 | TWD 77,80 | TWD 76,80 | 78,00K |
| 2026-08-24 | TWD 77,10 | +%1,05 | TWD 76,30 | TWD 77,30 | TWD 76,20 | 78,00K |
| 2026-08-21 | TWD 76,30 | -%0,39 | TWD 76,60 | TWD 76,80 | TWD 76,30 | 52,06K |
| 2026-08-20 | TWD 76,60 | -%0,52 | TWD 77,60 | TWD 77,60 | TWD 76,60 | 57,20K |
| 2026-08-19 | TWD 77,00 | +%0,26 | TWD 77,40 | TWD 77,40 | TWD 76,30 | 41,14K |
| 2026-08-18 | TWD 76,80 | -%0,65 | TWD 76,80 | TWD 77,00 | TWD 76,30 | 65,10K |
| 2026-08-17 | TWD 77,30 | -%0,26 | TWD 77,30 | TWD 77,50 | TWD 77,00 | 46,10K |
| 2026-08-14 | TWD 77,50 | %0,00 | TWD 77,30 | TWD 77,90 | TWD 77,30 | 118,10K |
| 2026-08-13 | TWD 77,50 | -%0,26 | TWD 78,10 | TWD 78,10 | TWD 76,90 | 77,02K |
| 2026-08-12 | TWD 77,70 | +%1,83 | TWD 77,70 | TWD 78,50 | TWD 77,10 | 175,07K |
| 2026-08-11 | TWD 76,30 | -%1,04 | TWD 76,00 | TWD 76,60 | TWD 74,80 | 159,31K |
| 2026-08-10 | TWD 77,10 | -%1,53 | TWD 78,40 | TWD 78,60 | TWD 76,20 | 149,07K |
| 2026-08-07 | TWD 78,30 | +%1,95 | TWD 77,50 | TWD 78,90 | TWD 77,30 | 151,30K |
| 2026-08-06 | TWD 76,80 | +%0,13 | TWD 76,70 | TWD 77,10 | TWD 76,40 | 50,15K |
| 2026-08-05 | TWD 76,70 | -%0,39 | TWD 77,40 | TWD 77,40 | TWD 76,50 | 67,00K |
| 2026-08-04 | TWD 77,00 | -%0,26 | TWD 77,10 | TWD 77,70 | TWD 76,50 | 75,10K |
| 2026-08-03 | TWD 77,20 | +%3,49 | TWD 74,70 | TWD 77,30 | TWD 74,50 | 123,38K |
| 2026-07-31 | TWD 74,60 | +%2,33 | TWD 73,40 | TWD 75,40 | TWD 73,40 | 151,00K |
| 2026-07-30 | TWD 72,90 | -%1,35 | TWD 73,50 | TWD 74,70 | TWD 72,90 | 147,00K |
| 2026-07-29 | TWD 73,90 | -%0,14 | TWD 74,90 | TWD 74,90 | TWD 72,40 | 161,03K |
| 2026-07-28 | TWD 74,00 | -%1,33 | TWD 73,70 | TWD 74,90 | TWD 73,70 | 130,33K |
| 2026-07-27 | TWD 75,00 | -%0,27 | TWD 75,20 | TWD 75,90 | TWD 74,80 | 55,26K |
| 2026-07-24 | TWD 75,20 | %0,00 | TWD 75,20 | TWD 75,50 | TWD 74,60 | 97,00K |
| 2026-07-23 | TWD 75,20 | +%0,13 | TWD 75,40 | TWD 75,60 | TWD 75,00 | 89,00K |
| 2026-07-22 | TWD 75,10 | -%1,05 | TWD 76,00 | TWD 76,00 | TWD 74,90 | 136,05K |
| 2026-07-21 | TWD 75,90 | -%0,13 | TWD 76,00 | TWD 76,20 | TWD 75,80 | 93,03K |
| 2026-07-20 | TWD 76,00 | -%1,30 | TWD 77,10 | TWD 77,80 | TWD 75,70 | 158,23K |
| 2026-07-17 | TWD 77,00 | -%2,04 | TWD 78,00 | TWD 78,00 | TWD 76,60 | 281,15K |
| 2026-07-16 | TWD 78,60 | +%0,38 | TWD 78,30 | TWD 79,90 | TWD 78,20 | 172,11K |
| 2026-07-15 | TWD 78,30 | +%0,38 | TWD 77,90 | TWD 78,50 | TWD 77,60 | 94,12K |
| 2026-07-14 | TWD 78,00 | -%2,62 | TWD 76,60 | TWD 78,80 | TWD 75,80 | 566,15K |
| 2026-07-13 | TWD 80,10 | +%1,52 | TWD 79,20 | TWD 80,40 | TWD 78,50 | 276,00K |
| 2026-07-10 | TWD 78,90 | %0,00 | TWD 78,90 | TWD 78,90 | TWD 78,90 | 0 |
| 2026-07-09 | TWD 78,90 | -%0,38 | TWD 79,00 | TWD 79,00 | TWD 78,10 | 124,00K |
| 2026-07-08 | TWD 79,20 | -%0,13 | TWD 78,20 | TWD 79,20 | TWD 77,60 | 192,01K |
| 2026-07-07 | TWD 79,30 | +%0,13 | TWD 79,80 | TWD 79,90 | TWD 78,50 | 244,10K |
| 2026-07-06 | TWD 79,20 | +%0,25 | TWD 79,90 | TWD 79,90 | TWD 78,90 | 126,32K |
| 2026-07-03 | TWD 79,00 | -%0,25 | TWD 79,10 | TWD 80,10 | TWD 79,00 | 208,80K |
| 2026-07-02 | TWD 79,20 | +%1,28 | TWD 77,90 | TWD 79,30 | TWD 77,90 | 100,09K |
| 2026-07-01 | TWD 78,20 | -%0,76 | TWD 78,90 | TWD 78,90 | TWD 77,00 | 205,00K |
| 2026-06-30 | TWD 78,80 | -%0,13 | TWD 79,00 | TWD 79,00 | TWD 78,50 | 113,00K |
| 2026-06-29 | TWD 78,90 | +%2,07 | TWD 77,30 | TWD 79,20 | TWD 77,30 | 156,08K |
| 2026-06-26 | TWD 77,30 | -%1,28 | TWD 77,60 | TWD 77,70 | TWD 77,00 | 181,08K |
| 2026-06-25 | TWD 78,30 | +%0,77 | TWD 78,00 | TWD 78,30 | TWD 77,70 | 138,10K |
| 2026-06-24 | TWD 77,70 | -%0,64 | TWD 78,20 | TWD 78,20 | TWD 77,70 | 111,59K |
| 2026-06-23 | TWD 78,20 | -%2,01 | TWD 80,00 | TWD 80,00 | TWD 77,60 | 247,26K |
| 2026-06-22 | TWD 79,80 | +%0,76 | TWD 79,80 | TWD 80,50 | TWD 79,50 | 190,40K |
| 2026-06-18 | TWD 79,20 | +%0,25 | TWD 79,80 | TWD 79,80 | TWD 78,70 | 210,04K |
| 2026-06-17 | TWD 79,00 | +%1,41 | TWD 78,60 | TWD 79,90 | TWD 78,60 | 330,01K |
| 2026-06-16 | TWD 77,90 | +%0,39 | TWD 77,80 | TWD 78,10 | TWD 77,40 | 181,07K |
| 2026-06-15 | TWD 77,60 | +%0,13 | TWD 77,80 | TWD 78,10 | TWD 77,50 | 234,02K |
| 2026-06-12 | TWD 77,50 | -%0,26 | TWD 77,70 | TWD 78,70 | TWD 77,30 | 303,90K |
| 2026-06-11 | TWD 77,70 | +%3,60 | TWD 78,30 | TWD 81,00 | TWD 77,00 | 831,37K |
| 2026-06-10 | TWD 75,00 | +%0,40 | TWD 74,80 | TWD 75,80 | TWD 74,80 | 249,20K |
| 2026-06-09 | TWD 74,70 | +%1,08 | TWD 73,70 | TWD 75,30 | TWD 73,70 | 141,10K |
| 2026-06-08 | TWD 73,90 | -%1,07 | TWD 72,60 | TWD 74,20 | TWD 72,00 | 221,20K |
| 2026-06-05 | TWD 74,70 | %0,00 | TWD 74,70 | TWD 74,90 | TWD 74,20 | 135,74K |
| 2026-06-04 | TWD 74,70 | +%1,08 | TWD 74,60 | TWD 75,20 | TWD 74,30 | 311,28K |
| 2026-06-03 | TWD 73,90 | +%0,41 | TWD 73,70 | TWD 73,90 | TWD 73,20 | 148,15K |
| 2026-06-02 | TWD 73,60 | %0,00 | TWD 73,60 | TWD 74,30 | TWD 73,30 | 149,10K |
| 2026-06-01 | TWD 73,60 | +%0,27 | TWD 73,10 | TWD 73,60 | TWD 72,80 | 142,18K |
| 2026-05-29 | TWD 73,40 | +%1,66 | TWD 72,40 | TWD 74,00 | TWD 72,40 | 136,10K |
| 2026-05-28 | TWD 72,20 | -%0,14 | TWD 72,40 | TWD 72,50 | TWD 71,80 | 149,13K |
| 2026-05-27 | TWD 72,30 | -%0,55 | TWD 72,70 | TWD 73,00 | TWD 72,30 | 128,10K |