Healthconn Corp. 6665
TPEX · Tayvan · Sağlık Teknolojisi
TWD 17,30+0,30 (+%1,76)
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 17,30 | +%1,76 | TWD 17,20 | TWD 17,30 | TWD 17,20 | 4,20K |
| 2026-10-01 | TWD 17,00 | +%3,34 | TWD 16,45 | TWD 17,00 | TWD 16,45 | 13,02K |
| 2026-09-30 | TWD 16,45 | -%3,80 | TWD 17,30 | TWD 17,30 | TWD 16,45 | 10,00K |
| 2026-09-29 | TWD 17,10 | +%0,59 | TWD 17,30 | TWD 17,30 | TWD 17,10 | 5,30K |
| 2026-09-24 | TWD 17,00 | +%1,19 | TWD 17,20 | TWD 17,25 | TWD 17,00 | 10,54K |
| 2026-09-23 | TWD 16,80 | +%0,60 | TWD 16,50 | TWD 17,20 | TWD 16,50 | 13,00K |
| 2026-09-22 | TWD 16,70 | -%2,34 | TWD 16,55 | TWD 16,95 | TWD 16,50 | 20,30K |
| 2026-09-21 | TWD 17,10 | -%2,01 | TWD 16,75 | TWD 17,10 | TWD 16,70 | 25,37K |
| 2026-09-18 | TWD 17,45 | +%0,58 | TWD 17,35 | TWD 17,60 | TWD 16,80 | 12,74K |
| 2026-09-17 | TWD 17,35 | -%0,29 | TWD 17,50 | TWD 17,50 | TWD 16,40 | 30,14K |
| 2026-09-16 | TWD 17,40 | +%1,75 | TWD 17,40 | TWD 17,40 | TWD 16,90 | 4,05K |
| 2026-09-15 | TWD 17,10 | -%0,29 | TWD 17,60 | TWD 17,60 | TWD 16,90 | 12,04K |
| 2026-09-14 | TWD 17,15 | -%2,83 | TWD 17,65 | TWD 17,65 | TWD 16,95 | 9,06K |
| 2026-09-11 | TWD 17,65 | -%1,94 | TWD 17,20 | TWD 17,65 | TWD 17,20 | 10,02K |
| 2026-09-10 | TWD 18,00 | %0,00 | TWD 18,00 | TWD 18,00 | TWD 18,00 | 1 |
| 2026-09-09 | TWD 18,00 | +%0,28 | TWD 17,95 | TWD 18,00 | TWD 17,95 | 21 |
| 2026-09-08 | TWD 17,95 | +%0,84 | TWD 17,85 | TWD 17,95 | TWD 17,10 | 19,54K |
| 2026-09-07 | TWD 17,80 | +%1,14 | TWD 17,60 | TWD 17,80 | TWD 17,10 | 5,04K |
| 2026-09-04 | TWD 17,60 | -%2,22 | TWD 18,00 | TWD 18,00 | TWD 17,20 | 21,05K |
| 2026-09-03 | TWD 18,00 | +%1,69 | TWD 17,70 | TWD 18,00 | TWD 17,40 | 14,03K |
| 2026-09-02 | TWD 17,70 | -%2,21 | TWD 18,10 | TWD 18,10 | TWD 17,40 | 11,03K |
| 2026-09-01 | TWD 18,10 | +%0,56 | TWD 18,00 | TWD 18,10 | TWD 17,40 | 35,12K |
| 2026-08-31 | TWD 18,00 | -%4,51 | TWD 18,85 | TWD 18,85 | TWD 17,65 | 25,04K |
| 2026-08-28 | TWD 18,85 | -%0,79 | TWD 18,00 | TWD 19,00 | TWD 18,00 | 7,03K |
| 2026-08-27 | TWD 19,00 | -%0,52 | TWD 19,00 | TWD 19,00 | TWD 19,00 | 20 |
| 2026-08-26 | TWD 19,10 | -%1,55 | TWD 19,40 | TWD 19,40 | TWD 18,25 | 15,25K |
| 2026-08-25 | TWD 19,40 | +%3,19 | TWD 18,80 | TWD 19,40 | TWD 18,55 | 22,31K |
| 2026-08-24 | TWD 18,80 | %0,00 | TWD 18,80 | TWD 18,80 | TWD 17,90 | 2,19K |
| 2026-08-21 | TWD 18,80 | +%0,80 | TWD 18,80 | TWD 18,80 | TWD 18,05 | 3,02K |
| 2026-08-20 | TWD 18,65 | +%7,18 | TWD 17,80 | TWD 19,10 | TWD 17,80 | 93,14K |
| 2026-08-19 | TWD 17,40 | -%4,13 | TWD 18,15 | TWD 18,15 | TWD 17,25 | 19,11K |
| 2026-08-18 | TWD 18,15 | -%0,27 | TWD 18,20 | TWD 18,20 | TWD 17,60 | 7,07K |
| 2026-08-17 | TWD 18,20 | +%0,28 | TWD 18,10 | TWD 18,20 | TWD 17,60 | 18,05K |
| 2026-08-14 | TWD 18,15 | +%0,28 | TWD 18,15 | TWD 18,15 | TWD 17,65 | 1,03K |
| 2026-08-13 | TWD 18,10 | +%1,97 | TWD 17,75 | TWD 18,15 | TWD 17,70 | 13,03K |
| 2026-08-12 | TWD 17,75 | -%5,08 | TWD 18,50 | TWD 18,50 | TWD 17,35 | 50,99K |
| 2026-08-11 | TWD 18,70 | %0,00 | TWD 18,70 | TWD 18,70 | TWD 18,00 | 4,03K |
| 2026-08-10 | TWD 18,70 | +%3,31 | TWD 18,50 | TWD 18,70 | TWD 17,80 | 4,64K |
| 2026-08-07 | TWD 18,10 | -%0,55 | TWD 18,25 | TWD 18,60 | TWD 17,70 | 48,58K |
| 2026-08-06 | TWD 18,20 | +%0,28 | TWD 18,15 | TWD 18,20 | TWD 17,50 | 21,85K |
| 2026-08-05 | TWD 18,15 | -%2,68 | TWD 18,70 | TWD 18,70 | TWD 17,80 | 15,03K |
| 2026-08-04 | TWD 18,65 | -%0,27 | TWD 18,70 | TWD 18,70 | TWD 17,90 | 18,04K |
| 2026-08-03 | TWD 18,70 | +%0,54 | TWD 18,70 | TWD 18,70 | TWD 17,90 | 34,06K |
| 2026-07-31 | TWD 18,60 | +%0,54 | TWD 18,50 | TWD 18,60 | TWD 18,50 | 11,25K |
| 2026-07-30 | TWD 18,50 | +%0,54 | TWD 18,40 | TWD 18,50 | TWD 17,90 | 41,16K |
| 2026-07-29 | TWD 18,40 | %0,00 | TWD 18,40 | TWD 18,40 | TWD 17,70 | 21,15K |
| 2026-07-28 | TWD 18,40 | -%3,16 | TWD 18,50 | TWD 18,95 | TWD 18,00 | 49,34K |
| 2026-07-27 | TWD 19,00 | -%0,52 | TWD 18,60 | TWD 19,00 | TWD 18,40 | 61,60K |
| 2026-07-24 | TWD 19,10 | -%1,80 | TWD 19,30 | TWD 19,30 | TWD 19,00 | 15,30K |
| 2026-07-23 | TWD 19,45 | -%0,26 | TWD 19,45 | TWD 19,45 | TWD 19,45 | 3,01K |
| 2026-07-22 | TWD 19,50 | +%3,17 | TWD 19,10 | TWD 19,50 | TWD 18,65 | 48,27K |
| 2026-07-21 | TWD 18,90 | -%0,53 | TWD 19,50 | TWD 19,50 | TWD 18,80 | 15,17K |
| 2026-07-20 | TWD 19,00 | -%1,55 | TWD 19,30 | TWD 19,30 | TWD 18,70 | 6,11K |
| 2026-07-17 | TWD 19,30 | -%3,50 | TWD 19,15 | TWD 19,30 | TWD 18,70 | 37,06K |
| 2026-07-16 | TWD 20,00 | +%2,83 | TWD 18,90 | TWD 20,00 | TWD 18,50 | 66,21K |
| 2026-07-15 | TWD 19,45 | +%2,37 | TWD 19,70 | TWD 19,70 | TWD 19,00 | 11,01K |
| 2026-07-14 | TWD 19,00 | -%5,47 | TWD 19,20 | TWD 19,70 | TWD 19,00 | 24,18K |
| 2026-07-13 | TWD 20,10 | -%4,29 | TWD 20,70 | TWD 21,00 | TWD 19,40 | 31,17K |
| 2026-07-10 | TWD 21,00 | %0,00 | TWD 21,00 | TWD 21,00 | TWD 21,00 | 0 |
| 2026-07-09 | TWD 21,00 | +%2,44 | TWD 21,10 | TWD 21,15 | TWD 20,50 | 15,44K |
| 2026-07-08 | TWD 20,50 | +%2,50 | TWD 20,00 | TWD 21,20 | TWD 20,00 | 56,14K |
| 2026-07-07 | TWD 20,00 | -%3,85 | TWD 20,80 | TWD 20,80 | TWD 19,50 | 14,61K |
| 2026-07-06 | TWD 20,80 | +%5,05 | TWD 20,10 | TWD 20,80 | TWD 20,00 | 28,23K |
| 2026-07-03 | TWD 19,80 | +%1,02 | TWD 19,75 | TWD 19,95 | TWD 19,50 | 34,58K |
| 2026-07-02 | TWD 19,60 | -%0,76 | TWD 19,10 | TWD 19,75 | TWD 19,10 | 8,53K |
| 2026-07-01 | TWD 19,75 | +%3,95 | TWD 19,75 | TWD 19,75 | TWD 18,80 | 27,15K |
| 2026-06-30 | TWD 19,00 | -%1,04 | TWD 19,80 | TWD 19,80 | TWD 19,00 | 48,21K |
| 2026-06-29 | TWD 19,20 | -%2,29 | TWD 19,10 | TWD 19,20 | TWD 18,90 | 11,00K |
| 2026-06-26 | TWD 19,65 | %0,00 | TWD 19,00 | TWD 19,65 | TWD 19,00 | 2,04K |
| 2026-06-25 | TWD 19,65 | +%2,08 | TWD 19,80 | TWD 19,80 | TWD 18,90 | 34,48K |
| 2026-06-24 | TWD 19,25 | -%2,78 | TWD 19,80 | TWD 19,80 | TWD 19,20 | 15,03K |
| 2026-06-23 | TWD 19,80 | -%1,49 | TWD 20,30 | TWD 20,40 | TWD 19,70 | 41,12K |
| 2026-06-22 | TWD 20,10 | %0,00 | TWD 20,40 | TWD 20,40 | TWD 19,50 | 12,10K |
| 2026-06-18 | TWD 20,10 | -%3,37 | TWD 21,00 | TWD 21,00 | TWD 19,80 | 31,40K |
| 2026-06-17 | TWD 20,80 | -%0,48 | TWD 21,00 | TWD 21,00 | TWD 20,05 | 50,93K |
| 2026-06-16 | TWD 20,90 | +%6,91 | TWD 19,90 | TWD 21,55 | TWD 19,80 | 77,74K |
| 2026-06-15 | TWD 19,55 | +%0,51 | TWD 19,45 | TWD 19,55 | TWD 18,50 | 49,58K |
| 2026-06-12 | TWD 19,45 | +%0,78 | TWD 19,20 | TWD 19,45 | TWD 18,65 | 4,13K |
| 2026-06-11 | TWD 19,30 | -%3,50 | TWD 20,00 | TWD 20,10 | TWD 19,10 | 36,89K |
| 2026-06-10 | TWD 20,00 | +%5,26 | TWD 19,00 | TWD 20,75 | TWD 19,00 | 71,35K |
| 2026-06-09 | TWD 19,00 | -%0,26 | TWD 19,20 | TWD 19,20 | TWD 18,50 | 25,18K |
| 2026-06-08 | TWD 19,05 | -%0,26 | TWD 19,10 | TWD 19,10 | TWD 18,90 | 6,76K |
| 2026-06-05 | TWD 19,10 | -%0,26 | TWD 19,15 | TWD 19,15 | TWD 18,45 | 36,56K |
| 2026-06-04 | TWD 19,15 | +%0,79 | TWD 19,40 | TWD 19,40 | TWD 19,00 | 25,10K |
| 2026-06-03 | TWD 19,00 | -%3,06 | TWD 19,65 | TWD 19,65 | TWD 18,40 | 65,57K |
| 2026-06-02 | TWD 19,60 | %0,00 | TWD 19,65 | TWD 19,65 | TWD 18,75 | 14,15K |
| 2026-06-01 | TWD 19,60 | -%4,39 | TWD 19,70 | TWD 19,80 | TWD 18,75 | 323,94K |
| 2026-05-29 | TWD 20,50 | +%0,49 | TWD 20,00 | TWD 20,75 | TWD 19,80 | 9,04K |
| 2026-05-28 | TWD 20,40 | -%0,97 | TWD 20,60 | TWD 20,60 | TWD 19,80 | 23,15K |
| 2026-05-27 | TWD 20,60 | -%0,24 | TWD 20,20 | TWD 20,70 | TWD 19,80 | 24,54K |