Fusheng Precision Co. Ltd. 6670
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 270,50-0,50 (-%0,18)
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 270,50 | -%0,18 | TWD 271,00 | TWD 273,00 | TWD 270,00 | 109,75K |
| 2026-10-01 | TWD 271,00 | -%0,37 | TWD 272,00 | TWD 273,00 | TWD 270,00 | 205,00K |
| 2026-09-30 | TWD 272,00 | -%0,37 | TWD 273,50 | TWD 274,00 | TWD 271,00 | 178,00K |
| 2026-09-29 | TWD 273,00 | %0,00 | TWD 273,00 | TWD 277,00 | TWD 273,00 | 231,00K |
| 2026-09-24 | TWD 273,00 | %0,00 | TWD 270,50 | TWD 274,50 | TWD 270,50 | 125,02K |
| 2026-09-23 | TWD 273,00 | +%0,74 | TWD 271,00 | TWD 273,00 | TWD 268,50 | 195,12K |
| 2026-09-22 | TWD 271,00 | -%0,55 | TWD 272,50 | TWD 273,00 | TWD 269,50 | 192,00K |
| 2026-09-21 | TWD 272,50 | -%1,09 | TWD 275,50 | TWD 275,50 | TWD 271,00 | 122,03K |
| 2026-09-18 | TWD 275,50 | +%0,73 | TWD 275,00 | TWD 275,50 | TWD 272,50 | 166,12K |
| 2026-09-17 | TWD 273,50 | +%1,30 | TWD 270,00 | TWD 274,50 | TWD 270,00 | 112,02K |
| 2026-09-16 | TWD 270,00 | -%0,18 | TWD 272,50 | TWD 273,00 | TWD 270,00 | 87,00K |
| 2026-09-15 | TWD 270,50 | -%0,73 | TWD 274,00 | TWD 274,00 | TWD 270,00 | 161,17K |
| 2026-09-14 | TWD 272,50 | -%0,91 | TWD 273,00 | TWD 276,00 | TWD 272,50 | 88,50K |
| 2026-09-11 | TWD 275,00 | -%0,36 | TWD 274,50 | TWD 278,00 | TWD 274,00 | 210,03K |
| 2026-09-10 | TWD 276,00 | -%1,25 | TWD 279,50 | TWD 279,50 | TWD 276,00 | 67,05K |
| 2026-09-09 | TWD 279,50 | +%0,18 | TWD 279,00 | TWD 280,00 | TWD 277,00 | 147,00K |
| 2026-09-08 | TWD 279,00 | +%1,09 | TWD 276,00 | TWD 279,00 | TWD 273,50 | 179,09K |
| 2026-09-07 | TWD 276,00 | +%0,18 | TWD 278,00 | TWD 278,00 | TWD 272,00 | 101,33K |
| 2026-09-04 | TWD 275,50 | +%0,18 | TWD 276,00 | TWD 277,00 | TWD 273,50 | 113,00K |
| 2026-09-03 | TWD 275,00 | -%1,26 | TWD 281,50 | TWD 281,50 | TWD 274,00 | 250,00K |
| 2026-09-02 | TWD 278,50 | +%0,36 | TWD 276,50 | TWD 280,00 | TWD 273,00 | 314,02K |
| 2026-09-01 | TWD 277,50 | -%3,48 | TWD 288,00 | TWD 288,00 | TWD 277,00 | 299,11K |
| 2026-08-31 | TWD 287,50 | +%5,50 | TWD 274,50 | TWD 288,00 | TWD 272,50 | 582,21K |
| 2026-08-28 | TWD 272,50 | -%1,80 | TWD 275,00 | TWD 275,00 | TWD 270,00 | 195,49K |
| 2026-08-27 | TWD 277,50 | +%4,91 | TWD 266,50 | TWD 279,50 | TWD 266,50 | 760,35K |
| 2026-08-26 | TWD 264,50 | +%0,19 | TWD 263,50 | TWD 265,00 | TWD 263,50 | 54,02K |
| 2026-08-25 | TWD 264,00 | -%0,56 | TWD 264,00 | TWD 265,00 | TWD 263,00 | 72,00K |
| 2026-08-24 | TWD 265,50 | -%1,12 | TWD 268,50 | TWD 268,50 | TWD 264,00 | 77,01K |
| 2026-08-21 | TWD 268,50 | +%1,13 | TWD 265,50 | TWD 269,50 | TWD 265,50 | 128,11K |
| 2026-08-20 | TWD 265,50 | -%0,56 | TWD 267,00 | TWD 268,50 | TWD 265,50 | 61,01K |
| 2026-08-19 | TWD 267,00 | +%2,10 | TWD 261,50 | TWD 269,00 | TWD 261,50 | 243,11K |
| 2026-08-18 | TWD 261,50 | %0,00 | TWD 261,00 | TWD 263,50 | TWD 261,00 | 81,05K |
| 2026-08-17 | TWD 261,50 | %0,00 | TWD 261,50 | TWD 263,00 | TWD 260,50 | 109,03K |
| 2026-08-14 | TWD 261,50 | -%2,06 | TWD 267,00 | TWD 267,00 | TWD 261,50 | 172,12K |
| 2026-08-13 | TWD 267,00 | +%1,14 | TWD 266,50 | TWD 269,50 | TWD 264,50 | 232,10K |
| 2026-08-12 | TWD 264,00 | -%1,86 | TWD 270,00 | TWD 273,00 | TWD 263,00 | 230,00K |
| 2026-08-11 | TWD 269,00 | +%0,94 | TWD 268,50 | TWD 269,00 | TWD 265,50 | 185,09K |
| 2026-08-10 | TWD 266,50 | -%0,56 | TWD 268,00 | TWD 270,00 | TWD 266,50 | 116,13K |
| 2026-08-07 | TWD 268,00 | +%1,71 | TWD 264,50 | TWD 269,50 | TWD 263,50 | 304,30K |
| 2026-08-06 | TWD 263,50 | +%1,93 | TWD 256,50 | TWD 263,50 | TWD 256,00 | 367,07K |
| 2026-08-05 | TWD 258,50 | +%0,19 | TWD 258,00 | TWD 261,00 | TWD 256,50 | 270,03K |
| 2026-08-04 | TWD 258,00 | -%0,58 | TWD 256,00 | TWD 259,50 | TWD 254,50 | 332,00K |
| 2026-08-03 | TWD 259,50 | +%2,17 | TWD 255,50 | TWD 260,00 | TWD 251,50 | 297,17K |
| 2026-07-31 | TWD 254,00 | -%2,87 | TWD 265,00 | TWD 270,00 | TWD 253,50 | 838,26K |
| 2026-07-30 | TWD 261,50 | -%2,06 | TWD 267,50 | TWD 269,00 | TWD 261,00 | 222,01K |
| 2026-07-29 | TWD 267,00 | -%0,37 | TWD 270,50 | TWD 271,50 | TWD 260,00 | 341,15K |
| 2026-07-28 | TWD 268,00 | -%1,83 | TWD 273,00 | TWD 275,00 | TWD 267,50 | 224,81K |
| 2026-07-27 | TWD 273,00 | +%2,06 | TWD 270,00 | TWD 273,50 | TWD 268,00 | 480,34K |
| 2026-07-24 | TWD 267,50 | +%1,33 | TWD 261,50 | TWD 269,00 | TWD 261,50 | 389,06K |
| 2026-07-23 | TWD 264,00 | +%0,57 | TWD 264,50 | TWD 264,50 | TWD 260,00 | 269,02K |
| 2026-07-22 | TWD 262,50 | +%0,57 | TWD 261,00 | TWD 265,50 | TWD 261,00 | 544,00K |
| 2026-07-21 | TWD 261,00 | +%0,38 | TWD 260,00 | TWD 263,50 | TWD 258,00 | 431,01K |
| 2026-07-20 | TWD 260,00 | +%0,19 | TWD 261,50 | TWD 261,50 | TWD 254,00 | 559,00K |
| 2026-07-17 | TWD 259,50 | -%1,33 | TWD 261,00 | TWD 265,00 | TWD 257,50 | 381,01K |
| 2026-07-16 | TWD 263,00 | +%0,19 | TWD 263,00 | TWD 264,00 | TWD 258,00 | 468,02K |
| 2026-07-15 | TWD 262,50 | +%0,96 | TWD 260,50 | TWD 262,50 | TWD 256,50 | 485,01K |
| 2026-07-14 | TWD 260,00 | +%0,19 | TWD 261,50 | TWD 261,50 | TWD 254,00 | 477,05K |
| 2026-07-13 | TWD 259,50 | -%0,76 | TWD 262,00 | TWD 262,00 | TWD 256,50 | 172,01K |
| 2026-07-10 | TWD 261,50 | %0,00 | TWD 261,50 | TWD 261,50 | TWD 261,50 | 0 |
| 2026-07-09 | TWD 261,50 | +%1,16 | TWD 259,00 | TWD 261,50 | TWD 257,00 | 301,15K |
| 2026-07-08 | TWD 258,50 | %0,00 | TWD 259,00 | TWD 260,50 | TWD 254,00 | 331,24K |
| 2026-07-07 | TWD 258,50 | -%0,39 | TWD 259,00 | TWD 264,00 | TWD 257,50 | 339,17K |
| 2026-07-06 | TWD 259,50 | +%0,19 | TWD 260,00 | TWD 262,00 | TWD 258,50 | 213,01K |
| 2026-07-03 | TWD 259,00 | +%1,77 | TWD 251,00 | TWD 260,00 | TWD 251,00 | 460,03K |
| 2026-07-02 | TWD 254,50 | +%1,19 | TWD 250,00 | TWD 254,50 | TWD 249,50 | 460,00K |
| 2026-07-01 | TWD 251,50 | -%1,57 | TWD 255,00 | TWD 255,00 | TWD 249,50 | 842,02K |
| 2026-06-30 | TWD 255,50 | +%2,40 | TWD 250,00 | TWD 255,50 | TWD 246,00 | 1,23M |
| 2026-06-29 | TWD 249,50 | -%0,60 | TWD 251,50 | TWD 251,50 | TWD 244,00 | 997,30K |
| 2026-06-26 | TWD 251,00 | +%2,24 | TWD 243,50 | TWD 251,00 | TWD 242,50 | 999,35K |
| 2026-06-25 | TWD 245,50 | +%0,61 | TWD 246,00 | TWD 246,00 | TWD 241,50 | 1,27M |
| 2026-06-24 | TWD 244,00 | -%14,98 | TWD 259,00 | TWD 262,50 | TWD 244,00 | 3,62M |
| 2026-06-23 | TWD 287,00 | -%1,37 | TWD 291,50 | TWD 291,50 | TWD 284,50 | 1,02M |
| 2026-06-22 | TWD 291,00 | +%1,22 | TWD 288,00 | TWD 298,00 | TWD 287,00 | 1,36M |
| 2026-06-18 | TWD 287,50 | -%4,33 | TWD 300,50 | TWD 300,50 | TWD 287,00 | 1,15M |
| 2026-06-17 | TWD 300,50 | +%4,52 | TWD 289,00 | TWD 304,50 | TWD 283,50 | 1,77M |
| 2026-06-16 | TWD 287,50 | +%0,52 | TWD 286,00 | TWD 290,50 | TWD 282,50 | 1,24M |
| 2026-06-15 | TWD 286,00 | +%0,35 | TWD 285,50 | TWD 289,50 | TWD 281,50 | 995,09K |
| 2026-06-12 | TWD 285,00 | +%1,06 | TWD 282,00 | TWD 288,00 | TWD 281,50 | 499,03K |
| 2026-06-11 | TWD 282,00 | +%0,18 | TWD 283,00 | TWD 283,00 | TWD 278,50 | 417,10K |
| 2026-06-10 | TWD 281,50 | +%0,54 | TWD 276,00 | TWD 288,00 | TWD 276,00 | 935,70K |
| 2026-06-09 | TWD 280,00 | +%3,70 | TWD 271,50 | TWD 281,50 | TWD 271,50 | 592,02K |
| 2026-06-08 | TWD 270,00 | -%2,17 | TWD 265,00 | TWD 275,00 | TWD 264,00 | 271,00K |
| 2026-06-05 | TWD 276,00 | -%1,43 | TWD 280,50 | TWD 284,00 | TWD 276,00 | 467,07K |
| 2026-06-04 | TWD 280,00 | -%0,53 | TWD 280,00 | TWD 280,50 | TWD 278,00 | 594,12K |
| 2026-06-03 | TWD 281,50 | +%1,08 | TWD 275,50 | TWD 282,50 | TWD 275,50 | 646,37K |
| 2026-06-02 | TWD 278,50 | +%2,39 | TWD 273,50 | TWD 278,50 | TWD 269,50 | 677,51K |
| 2026-06-01 | TWD 272,00 | +%4,02 | TWD 262,50 | TWD 274,00 | TWD 261,50 | 574,38K |
| 2026-05-29 | TWD 261,50 | +%1,36 | TWD 257,50 | TWD 266,00 | TWD 257,50 | 686,05K |
| 2026-05-28 | TWD 258,00 | -%1,53 | TWD 262,00 | TWD 262,00 | TWD 257,00 | 781,12K |
| 2026-05-27 | TWD 262,00 | +%2,95 | TWD 255,00 | TWD 262,00 | TWD 252,50 | 701,57K |