Energenesis Biomedical Co., Ltd. 6657
TWSE · Tayvan · Sağlık Teknolojisi
TWD 32,90+0,30 (+%0,92)
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 32,30 | -%0,92 | TWD 32,20 | TWD 32,60 | TWD 32,10 | 55,06K |
| 2026-10-01 | TWD 32,60 | -%0,31 | TWD 33,20 | TWD 33,20 | TWD 32,10 | 62,00K |
| 2026-09-30 | TWD 32,70 | +%0,77 | TWD 32,25 | TWD 32,95 | TWD 32,00 | 97,00K |
| 2026-09-29 | TWD 32,45 | -%1,07 | TWD 32,80 | TWD 33,30 | TWD 32,25 |
| 76,00K |
| 2026-09-24 | TWD 32,80 | -%1,35 | TWD 33,35 | TWD 33,35 | TWD 32,60 | 81,01K |
| 2026-09-23 | TWD 33,25 | +%0,91 | TWD 32,95 | TWD 33,90 | TWD 32,30 | 166,00K |
| 2026-09-22 | TWD 32,95 | %0,00 | TWD 33,40 | TWD 33,45 | TWD 32,00 | 297,00K |
| 2026-09-21 | TWD 32,95 | -%2,08 | TWD 32,90 | TWD 33,60 | TWD 31,85 | 138,12K |
| 2026-09-18 | TWD 33,65 | -%1,90 | TWD 34,50 | TWD 34,50 | TWD 33,65 | 185,06K |
| 2026-09-17 | TWD 34,30 | +%1,33 | TWD 34,80 | TWD 36,00 | TWD 33,75 | 120,10K |
| 2026-09-16 | TWD 33,85 | +%0,74 | TWD 33,70 | TWD 34,95 | TWD 33,40 | 114,00K |
| 2026-09-15 | TWD 33,60 | -%0,74 | TWD 33,50 | TWD 34,10 | TWD 33,20 | 171,00K |
| 2026-09-14 | TWD 33,85 | -%4,92 | TWD 35,50 | TWD 35,50 | TWD 33,60 | 251,00K |
| 2026-09-11 | TWD 35,60 | -%4,56 | TWD 37,45 | TWD 37,45 | TWD 35,60 | 373,00K |
| 2026-09-10 | TWD 37,30 | +%1,91 | TWD 37,50 | TWD 39,00 | TWD 36,60 | 857,05K |
| 2026-09-09 | TWD 36,60 | +%9,42 | TWD 33,45 | TWD 36,75 | TWD 33,15 | 1,10M |
| 2026-09-08 | TWD 33,45 | +%9,85 | TWD 30,80 | TWD 33,45 | TWD 30,50 | 359,00K |
| 2026-09-07 | TWD 30,45 | +%1,50 | TWD 30,65 | TWD 31,20 | TWD 29,90 | 223,00K |
| 2026-09-04 | TWD 30,00 | -%0,66 | TWD 30,40 | TWD 30,85 | TWD 29,95 | 140,00K |
| 2026-09-03 | TWD 30,20 | -%1,79 | TWD 30,75 | TWD 30,80 | TWD 30,15 | 84,00K |
| 2026-09-02 | TWD 30,75 | +%0,49 | TWD 30,15 | TWD 30,90 | TWD 30,15 | 57,00K |
| 2026-09-01 | TWD 30,60 | +%2,34 | TWD 30,10 | TWD 31,20 | TWD 30,00 | 135,00K |
| 2026-08-31 | TWD 29,90 | -%1,32 | TWD 30,30 | TWD 30,45 | TWD 29,90 | 81,39K |
| 2026-08-28 | TWD 30,30 | -%0,33 | TWD 30,20 | TWD 30,45 | TWD 30,10 | 39,00K |
| 2026-08-27 | TWD 30,40 | -%0,49 | TWD 30,85 | TWD 30,85 | TWD 30,00 | 79,00K |
| 2026-08-26 | TWD 30,55 | +%3,21 | TWD 29,95 | TWD 30,70 | TWD 29,80 | 74,00K |
| 2026-08-25 | TWD 29,60 | -%0,67 | TWD 29,55 | TWD 29,80 | TWD 29,20 | 63,00K |
| 2026-08-24 | TWD 29,80 | -%2,61 | TWD 30,85 | TWD 30,95 | TWD 29,80 | 73,20K |
| 2026-08-21 | TWD 30,60 | +%1,16 | TWD 30,25 | TWD 31,00 | TWD 30,10 | 98,00K |
| 2026-08-20 | TWD 30,25 | +%1,85 | TWD 30,30 | TWD 30,70 | TWD 30,00 | 68,00K |
| 2026-08-19 | TWD 29,70 | %0,00 | TWD 29,50 | TWD 30,35 | TWD 29,50 | 51,00K |
| 2026-08-18 | TWD 29,70 | -%2,14 | TWD 30,50 | TWD 30,50 | TWD 29,50 | 143,00K |
| 2026-08-17 | TWD 30,35 | -%0,98 | TWD 30,70 | TWD 30,70 | TWD 30,20 | 93,00K |
| 2026-08-14 | TWD 30,65 | -%2,85 | TWD 31,00 | TWD 31,60 | TWD 30,60 | 95,00K |
| 2026-08-13 | TWD 31,55 | +%2,44 | TWD 30,30 | TWD 31,70 | TWD 30,30 | 116,05K |
| 2026-08-12 | TWD 30,80 | +%1,48 | TWD 29,85 | TWD 30,95 | TWD 29,85 | 71,00K |
| 2026-08-11 | TWD 30,35 | -%2,10 | TWD 28,35 | TWD 30,80 | TWD 28,35 | 90,00K |
| 2026-08-10 | TWD 31,00 | -%0,64 | TWD 31,30 | TWD 31,95 | TWD 30,65 | 84,00K |
| 2026-08-07 | TWD 31,20 | +%0,65 | TWD 31,15 | TWD 31,55 | TWD 30,80 | 89,10K |
| 2026-08-06 | TWD 31,00 | +%1,64 | TWD 30,25 | TWD 31,00 | TWD 30,05 | 51,00K |
| 2026-08-05 | TWD 30,50 | -%0,49 | TWD 31,35 | TWD 31,40 | TWD 30,50 | 66,00K |
| 2026-08-04 | TWD 30,65 | +%0,82 | TWD 29,75 | TWD 30,65 | TWD 29,40 | 68,00K |
| 2026-08-03 | TWD 30,40 | +%0,33 | TWD 30,50 | TWD 30,75 | TWD 30,00 | 55,00K |
| 2026-07-31 | TWD 30,30 | +%3,06 | TWD 30,90 | TWD 31,95 | TWD 29,85 | 132,00K |
| 2026-07-30 | TWD 29,40 | -%2,81 | TWD 30,85 | TWD 30,85 | TWD 29,00 | 309,01K |
| 2026-07-29 | TWD 30,25 | -%4,87 | TWD 32,95 | TWD 32,95 | TWD 29,35 | 462,00K |
| 2026-07-28 | TWD 31,80 | -%3,78 | TWD 32,40 | TWD 32,40 | TWD 31,55 | 225,10K |
| 2026-07-27 | TWD 33,05 | -%2,79 | TWD 33,55 | TWD 33,80 | TWD 32,90 | 138,00K |
| 2026-07-24 | TWD 34,00 | -%5,16 | TWD 35,30 | TWD 35,50 | TWD 33,50 | 185,10K |
| 2026-07-23 | TWD 35,85 | %0,00 | TWD 35,50 | TWD 35,90 | TWD 35,00 | 76,00K |
| 2026-07-22 | TWD 35,85 | -%0,69 | TWD 36,30 | TWD 36,50 | TWD 35,35 | 125,00K |
| 2026-07-21 | TWD 36,10 | +%4,64 | TWD 35,00 | TWD 36,20 | TWD 34,90 | 169,00K |
| 2026-07-20 | TWD 34,50 | +%1,62 | TWD 33,95 | TWD 35,00 | TWD 33,95 | 190,01K |
| 2026-07-17 | TWD 33,95 | -%5,56 | TWD 35,30 | TWD 35,80 | TWD 33,80 | 252,04K |
| 2026-07-16 | TWD 35,95 | +%2,71 | TWD 35,00 | TWD 36,00 | TWD 34,95 | 191,48K |
| 2026-07-15 | TWD 35,00 | +%4,17 | TWD 33,80 | TWD 35,10 | TWD 33,45 | 82,00K |
| 2026-07-14 | TWD 33,60 | -%3,31 | TWD 34,75 | TWD 34,75 | TWD 33,00 | 118,08K |
| 2026-07-13 | TWD 34,75 | -%1,56 | TWD 35,35 | TWD 35,50 | TWD 34,70 | 84,00K |
| 2026-07-10 | TWD 35,30 | %0,00 | TWD 35,30 | TWD 35,30 | TWD 35,30 | 0 |
| 2026-07-09 | TWD 35,30 | -%2,22 | TWD 36,10 | TWD 36,10 | TWD 35,30 | 94,00K |
| 2026-07-08 | TWD 36,10 | -%3,60 | TWD 37,55 | TWD 37,55 | TWD 36,00 | 130,00K |
| 2026-07-07 | TWD 37,45 | +%1,90 | TWD 36,90 | TWD 37,50 | TWD 36,30 | 201,00K |
| 2026-07-06 | TWD 36,75 | -%1,08 | TWD 37,95 | TWD 37,95 | TWD 36,30 | 95,00K |
| 2026-07-03 | TWD 37,15 | +%4,94 | TWD 35,55 | TWD 37,40 | TWD 35,55 | 248,04K |
| 2026-07-02 | TWD 35,40 | -%0,84 | TWD 36,15 | TWD 36,15 | TWD 35,30 | 69,00K |
| 2026-07-01 | TWD 35,70 | -%1,92 | TWD 36,40 | TWD 36,40 | TWD 35,70 | 54,06K |
| 2026-06-30 | TWD 36,40 | +%0,83 | TWD 36,05 | TWD 36,50 | TWD 36,00 | 81,00K |
| 2026-06-29 | TWD 36,10 | +%3,44 | TWD 34,90 | TWD 36,10 | TWD 34,90 | 76,00K |
| 2026-06-26 | TWD 34,90 | -%2,92 | TWD 35,60 | TWD 35,60 | TWD 34,80 | 130,05K |
| 2026-06-25 | TWD 35,95 | +%1,70 | TWD 35,35 | TWD 36,20 | TWD 35,35 | 100,00K |
| 2026-06-24 | TWD 35,35 | +%0,28 | TWD 35,10 | TWD 35,80 | TWD 35,05 | 138,00K |
| 2026-06-23 | TWD 35,25 | -%2,76 | TWD 36,10 | TWD 36,10 | TWD 35,20 | 122,53K |
| 2026-06-22 | TWD 36,25 | -%0,96 | TWD 37,20 | TWD 37,35 | TWD 36,15 | 224,04K |
| 2026-06-18 | TWD 36,60 | +%0,27 | TWD 37,20 | TWD 37,40 | TWD 36,00 | 100,22K |
| 2026-06-17 | TWD 36,50 | +%1,39 | TWD 36,00 | TWD 36,80 | TWD 36,00 | 132,00K |
| 2026-06-16 | TWD 36,00 | +%3,15 | TWD 35,60 | TWD 36,50 | TWD 34,80 | 224,10K |
| 2026-06-15 | TWD 34,90 | +%1,16 | TWD 34,00 | TWD 35,30 | TWD 33,70 | 209,03K |
| 2026-06-12 | TWD 34,50 | +%4,70 | TWD 34,00 | TWD 35,60 | TWD 32,95 | 279,26K |
| 2026-06-11 | TWD 32,95 | -%5,86 | TWD 34,30 | TWD 34,95 | TWD 31,50 | 875,06K |
| 2026-06-10 | TWD 35,00 | -%4,11 | TWD 36,85 | TWD 37,85 | TWD 34,80 | 425,00K |
| 2026-06-09 | TWD 36,50 | -%2,01 | TWD 37,00 | TWD 37,45 | TWD 36,40 | 317,01K |
| 2026-06-08 | TWD 37,25 | -%3,75 | TWD 35,50 | TWD 37,85 | TWD 35,50 | 144,06K |
| 2026-06-05 | TWD 38,70 | -%2,15 | TWD 40,30 | TWD 40,30 | TWD 38,30 | 377,00K |
| 2026-06-04 | TWD 39,55 | -%1,74 | TWD 41,10 | TWD 41,20 | TWD 39,40 | 290,01K |
| 2026-06-03 | TWD 40,25 | +%4,41 | TWD 39,30 | TWD 40,70 | TWD 39,00 | 1,13M |
| 2026-06-02 | TWD 38,55 | +%1,31 | TWD 39,90 | TWD 39,90 | TWD 37,80 | 325,51K |
| 2026-06-01 | TWD 38,05 | -%1,42 | TWD 38,65 | TWD 38,80 | TWD 35,60 | 551,13K |
| 2026-05-29 | TWD 38,60 | +%0,78 | TWD 39,60 | TWD 39,60 | TWD 38,10 | 129,00K |
| 2026-05-28 | TWD 38,30 | -%0,78 | TWD 38,50 | TWD 38,95 | TWD 38,20 | 157,00K |
| 2026-05-27 | TWD 38,60 | -%0,52 | TWD 39,00 | TWD 39,25 | TWD 38,60 | 234,00K |