Sincere Security Corp. Ltd. 6721
TPEX · Tayvan · Ticari Hizmetler
TWD 50,200,00 (%0,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 50,20 | +%0,40 | TWD 50,20 | TWD 50,20 | TWD 50,20 | 1,00K |
| 2026-09-30 | TWD 50,00 | %0,00 | TWD 50,20 | TWD 50,20 | TWD 50,00 | 9,00K |
| 2026-09-29 | TWD 50,00 | -%0,20 | TWD 50,00 | TWD 50,00 | TWD 50,00 | 3,40K |
| 2026-09-24 | TWD 50,10 | -%0,40 | TWD 50,00 | TWD 50,10 | TWD 50,00 | 3,14K |
| 2026-09-23 | TWD 50,30 | +%0,20 | TWD 50,30 | TWD 50,40 | TWD 50,30 | 5,05K |
| 2026-09-22 | TWD 50,20 | -%1,57 | TWD 50,20 | TWD 50,20 | TWD 50,10 | 6,15K |
| 2026-09-21 | TWD 51,00 | %0,00 | TWD 51,00 | TWD 51,30 | TWD 50,80 | 14,01K |
| 2026-09-18 | TWD 51,00 | %0,00 | TWD 51,00 | TWD 51,00 | TWD 51,00 | 1,06K |
| 2026-09-17 | TWD 51,00 | -%0,20 | TWD 50,90 | TWD 51,00 | TWD 50,90 | 2,00K |
| 2026-09-16 | TWD 51,10 | +%3,23 | TWD 49,40 | TWD 51,10 | TWD 49,35 | 6,02K |
| 2026-09-15 | TWD 49,50 | -%0,20 | TWD 49,35 | TWD 49,50 | TWD 49,35 | 7,21K |
| 2026-09-14 | TWD 49,60 | -%0,20 | TWD 49,60 | TWD 49,65 | TWD 49,60 | 8,04K |
| 2026-09-11 | TWD 49,70 | -%1,39 | TWD 50,10 | TWD 50,30 | TWD 49,70 | 46,08K |
| 2026-09-10 | TWD 50,40 | -%0,20 | TWD 50,50 | TWD 50,50 | TWD 50,40 | 4,03K |
| 2026-09-09 | TWD 50,50 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 50,50 | 0 |
| 2026-09-08 | TWD 50,50 | %0,00 | TWD 50,30 | TWD 50,50 | TWD 50,20 | 5,12K |
| 2026-09-07 | TWD 50,50 | +%0,60 | TWD 50,50 | TWD 50,60 | TWD 50,50 | 3,00K |
| 2026-09-04 | TWD 50,20 | -%1,95 | TWD 51,20 | TWD 51,20 | TWD 50,20 | 85,05K |
| 2026-09-03 | TWD 51,20 | %0,00 | TWD 51,20 | TWD 51,20 | TWD 50,80 | 26,14K |
| 2026-09-02 | TWD 51,20 | -%0,97 | TWD 51,80 | TWD 51,80 | TWD 51,20 | 14,01K |
| 2026-09-01 | TWD 51,70 | -%0,58 | TWD 51,90 | TWD 51,90 | TWD 51,60 | 14,00K |
| 2026-08-31 | TWD 52,00 | -%0,76 | TWD 52,40 | TWD 52,40 | TWD 52,00 | 5,02K |
| 2026-08-28 | TWD 52,40 | -%0,19 | TWD 52,50 | TWD 52,50 | TWD 52,40 | 4,01K |
| 2026-08-27 | TWD 52,50 | %0,00 | TWD 52,70 | TWD 52,70 | TWD 52,50 | 4,00K |
| 2026-08-26 | TWD 52,50 | -%0,19 | TWD 52,60 | TWD 52,60 | TWD 52,50 | 12,00K |
| 2026-08-25 | TWD 52,60 | %0,00 | TWD 52,60 | TWD 52,60 | TWD 52,60 | 0 |
| 2026-08-24 | TWD 52,60 | +%1,15 | TWD 52,00 | TWD 52,60 | TWD 52,00 | 10,00K |
| 2026-08-21 | TWD 52,00 | %0,00 | TWD 52,20 | TWD 52,20 | TWD 51,90 | 11,28K |
| 2026-08-20 | TWD 52,00 | +%1,17 | TWD 51,50 | TWD 52,40 | TWD 51,50 | 11,40K |
| 2026-08-19 | TWD 51,40 | %0,00 | TWD 51,40 | TWD 51,40 | TWD 51,40 | 1,01K |
| 2026-08-18 | TWD 51,40 | -%0,39 | TWD 51,60 | TWD 51,60 | TWD 51,40 | 6,00K |
| 2026-08-17 | TWD 51,60 | %0,00 | TWD 51,60 | TWD 51,60 | TWD 51,60 | 1,00K |
| 2026-08-14 | TWD 51,60 | -%0,96 | TWD 52,00 | TWD 52,00 | TWD 51,60 | 2,00K |
| 2026-08-13 | TWD 52,10 | +%0,97 | TWD 51,30 | TWD 52,10 | TWD 51,10 | 14,21K |
| 2026-08-12 | TWD 51,60 | -%0,58 | TWD 51,80 | TWD 51,80 | TWD 51,40 | 19,00K |
| 2026-08-11 | TWD 51,90 | -%0,38 | TWD 52,00 | TWD 52,00 | TWD 51,40 | 18,00K |
| 2026-08-10 | TWD 52,10 | +%0,19 | TWD 52,10 | TWD 52,50 | TWD 52,00 | 19,01K |
| 2026-08-07 | TWD 52,00 | +%1,17 | TWD 52,00 | TWD 52,00 | TWD 52,00 | 8,00K |
| 2026-08-06 | TWD 51,40 | -%0,19 | TWD 51,50 | TWD 51,50 | TWD 51,40 | 13,00K |
| 2026-08-05 | TWD 51,50 | -%1,53 | TWD 52,00 | TWD 52,00 | TWD 51,50 | 52,00K |
| 2026-08-04 | TWD 52,30 | +%0,19 | TWD 52,00 | TWD 52,30 | TWD 51,50 | 47,06K |
| 2026-08-03 | TWD 52,20 | +%0,38 | TWD 52,10 | TWD 52,20 | TWD 52,10 | 3,43K |
| 2026-07-31 | TWD 52,00 | -%0,19 | TWD 52,10 | TWD 52,10 | TWD 52,00 | 13,00K |
| 2026-07-30 | TWD 52,10 | +%0,19 | TWD 52,30 | TWD 52,30 | TWD 52,10 | 6,00K |
| 2026-07-29 | TWD 52,00 | -%0,95 | TWD 52,50 | TWD 52,50 | TWD 52,00 | 12,18K |
| 2026-07-28 | TWD 52,50 | -%0,19 | TWD 52,60 | TWD 52,60 | TWD 52,50 | 10,10K |
| 2026-07-27 | TWD 52,60 | %0,00 | TWD 52,60 | TWD 53,00 | TWD 52,50 | 8,07K |
| 2026-07-24 | TWD 52,60 | +%0,19 | TWD 52,60 | TWD 52,60 | TWD 52,60 | 6,02K |
| 2026-07-23 | TWD 52,50 | -%0,38 | TWD 52,50 | TWD 52,80 | TWD 52,50 | 6,00K |
| 2026-07-22 | TWD 52,70 | +%0,57 | TWD 52,40 | TWD 52,70 | TWD 52,40 | 3,01K |
| 2026-07-21 | TWD 52,40 | +%0,19 | TWD 52,40 | TWD 52,40 | TWD 52,40 | 6,02K |
| 2026-07-20 | TWD 52,30 | -%0,76 | TWD 52,60 | TWD 52,60 | TWD 52,30 | 12,50K |
| 2026-07-17 | TWD 52,70 | -%1,13 | TWD 53,10 | TWD 53,30 | TWD 52,60 | 32,10K |
| 2026-07-16 | TWD 53,30 | %0,00 | TWD 53,10 | TWD 53,30 | TWD 53,00 | 14,03K |
| 2026-07-15 | TWD 53,30 | -%1,66 | TWD 53,50 | TWD 53,50 | TWD 53,00 | 86,00K |
| 2026-07-14 | TWD 54,20 | %0,00 | TWD 54,10 | TWD 54,20 | TWD 54,00 | 4,00K |
| 2026-07-13 | TWD 54,20 | -%0,73 | TWD 54,60 | TWD 54,60 | TWD 53,00 | 36,00K |
| 2026-07-10 | TWD 54,60 | %0,00 | TWD 54,60 | TWD 54,60 | TWD 54,60 | 0 |
| 2026-07-09 | TWD 54,60 | -%0,18 | TWD 54,70 | TWD 54,70 | TWD 54,60 | 6,00K |
| 2026-07-08 | TWD 54,70 | -%0,55 | TWD 54,90 | TWD 54,90 | TWD 54,50 | 8,00K |
| 2026-07-07 | TWD 55,00 | -%0,18 | TWD 55,10 | TWD 55,10 | TWD 55,00 | 15,00K |
| 2026-07-06 | TWD 55,10 | -%0,18 | TWD 55,20 | TWD 55,30 | TWD 55,00 | 9,00K |
| 2026-07-03 | TWD 55,20 | +%0,18 | TWD 55,10 | TWD 55,50 | TWD 55,10 | 22,25K |
| 2026-07-02 | TWD 55,10 | -%0,18 | TWD 55,20 | TWD 55,20 | TWD 55,00 | 25,00K |
| 2026-07-01 | TWD 55,20 | -%0,54 | TWD 55,30 | TWD 55,30 | TWD 55,20 | 6,50K |
| 2026-06-30 | TWD 55,50 | +%0,91 | TWD 55,10 | TWD 55,50 | TWD 55,10 | 8,01K |
| 2026-06-29 | TWD 55,00 | -%0,72 | TWD 55,10 | TWD 55,50 | TWD 55,00 | 9,00K |
| 2026-06-26 | TWD 55,40 | -%0,54 | TWD 55,50 | TWD 55,60 | TWD 55,40 | 8,00K |
| 2026-06-25 | TWD 55,70 | +%0,18 | TWD 55,60 | TWD 55,70 | TWD 55,50 | 16,01K |
| 2026-06-24 | TWD 55,60 | %0,00 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 23,00K |
| 2026-06-23 | TWD 55,60 | +%0,18 | TWD 55,60 | TWD 55,60 | TWD 55,60 | 3,00K |
| 2026-06-22 | TWD 55,50 | -%0,89 | TWD 55,60 | TWD 55,60 | TWD 55,50 | 7,00K |
| 2026-06-18 | TWD 56,00 | -%4,76 | TWD 55,80 | TWD 56,10 | TWD 55,50 | 29,10K |
| 2026-06-17 | TWD 58,80 | -%0,51 | TWD 59,00 | TWD 59,10 | TWD 58,80 | 52,01K |
| 2026-06-16 | TWD 59,10 | -%0,17 | TWD 59,10 | TWD 59,10 | TWD 59,10 | 12,00K |
| 2026-06-15 | TWD 59,20 | %0,00 | TWD 59,20 | TWD 59,20 | TWD 58,90 | 15,00K |
| 2026-06-12 | TWD 59,20 | -%0,34 | TWD 59,30 | TWD 59,30 | TWD 58,50 | 17,00K |
| 2026-06-11 | TWD 59,40 | +%0,85 | TWD 58,90 | TWD 59,40 | TWD 58,70 | 16,00K |
| 2026-06-10 | TWD 58,90 | -%0,51 | TWD 58,70 | TWD 59,20 | TWD 58,50 | 16,01K |
| 2026-06-09 | TWD 59,20 | -%0,34 | TWD 59,40 | TWD 59,40 | TWD 58,50 | 14,00K |
| 2026-06-08 | TWD 59,40 | -%0,67 | TWD 58,20 | TWD 59,40 | TWD 58,20 | 12,01K |
| 2026-06-05 | TWD 59,80 | %0,00 | TWD 59,70 | TWD 59,80 | TWD 59,00 | 4,00K |
| 2026-06-04 | TWD 59,80 | %0,00 | TWD 59,80 | TWD 59,80 | TWD 59,80 | 0 |
| 2026-06-03 | TWD 59,80 | +%0,50 | TWD 59,80 | TWD 59,80 | TWD 59,80 | 1,00K |
| 2026-06-02 | TWD 59,50 | +%0,85 | TWD 59,00 | TWD 59,50 | TWD 58,50 | 8,00K |
| 2026-06-01 | TWD 59,00 | +%0,68 | TWD 58,60 | TWD 59,00 | TWD 58,10 | 3,00K |
| 2026-05-29 | TWD 58,60 | -%0,34 | TWD 58,30 | TWD 58,60 | TWD 58,20 | 7,00K |
| 2026-05-28 | TWD 58,80 | %0,00 | TWD 58,80 | TWD 58,80 | TWD 58,80 | 0 |
| 2026-05-27 | TWD 58,80 | -%0,34 | TWD 58,80 | TWD 58,80 | TWD 58,70 | 7,00K |
| 2026-05-26 | TWD 59,00 | %0,00 | TWD 59,00 | TWD 59,00 | TWD 59,00 | 0 |