ECOVE Environment Corp 6803
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 267,000,00 (%0,00)
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 267,00 | %0,00 | TWD 266,50 | TWD 267,50 | TWD 265,50 | 50,30K |
| 2026-10-01 | TWD 267,00 | %0,00 | TWD 268,50 | TWD 268,50 | TWD 266,00 | 37,08K |
| 2026-09-30 | TWD 267,00 | +%0,19 | TWD 267,00 | TWD 267,00 | TWD 266,00 | 31,14K |
| 2026-09-29 | TWD 266,50 | +%0,19 | TWD 266,00 | TWD 267,00 | TWD 265,00 |
| 81,14K |
| 2026-09-24 | TWD 266,00 | %0,00 | TWD 266,00 | TWD 267,00 | TWD 266,00 | 20,40K |
| 2026-09-23 | TWD 266,00 | -%0,37 | TWD 266,50 | TWD 267,50 | TWD 266,00 | 45,12K |
| 2026-09-22 | TWD 267,00 | +%0,19 | TWD 267,00 | TWD 268,00 | TWD 266,00 | 56,03K |
| 2026-09-21 | TWD 266,50 | -%0,19 | TWD 267,00 | TWD 267,50 | TWD 266,50 | 56,72K |
| 2026-09-18 | TWD 267,00 | -%0,19 | TWD 267,50 | TWD 268,50 | TWD 267,00 | 56,03K |
| 2026-09-17 | TWD 267,50 | -%0,56 | TWD 268,50 | TWD 268,50 | TWD 267,50 | 37,21K |
| 2026-09-16 | TWD 269,00 | %0,00 | TWD 269,00 | TWD 269,00 | TWD 268,00 | 15,04K |
| 2026-09-15 | TWD 269,00 | +%0,19 | TWD 268,00 | TWD 269,50 | TWD 267,50 | 38,24K |
| 2026-09-14 | TWD 268,50 | -%0,56 | TWD 270,00 | TWD 270,00 | TWD 268,00 | 40,21K |
| 2026-09-11 | TWD 270,00 | +%0,37 | TWD 269,00 | TWD 270,50 | TWD 269,00 | 60,20K |
| 2026-09-10 | TWD 269,00 | %0,00 | TWD 268,00 | TWD 270,00 | TWD 268,00 | 42,47K |
| 2026-09-09 | TWD 269,00 | -%0,74 | TWD 269,00 | TWD 269,00 | TWD 268,00 | 76,90K |
| 2026-09-08 | TWD 271,00 | -%0,18 | TWD 270,00 | TWD 271,50 | TWD 270,00 | 43,07K |
| 2026-09-07 | TWD 271,50 | +%0,37 | TWD 271,00 | TWD 271,50 | TWD 269,00 | 62,03K |
| 2026-09-04 | TWD 270,50 | -%0,18 | TWD 270,00 | TWD 270,50 | TWD 269,00 | 10,05K |
| 2026-09-03 | TWD 271,00 | +%0,56 | TWD 270,50 | TWD 271,00 | TWD 269,50 | 48,08K |
| 2026-09-02 | TWD 269,50 | -%0,19 | TWD 271,50 | TWD 271,50 | TWD 269,50 | 42,04K |
| 2026-09-01 | TWD 270,00 | -%0,18 | TWD 270,50 | TWD 271,00 | TWD 270,00 | 31,02K |
| 2026-08-31 | TWD 270,50 | -%0,18 | TWD 269,00 | TWD 271,00 | TWD 269,00 | 39,00K |
| 2026-08-28 | TWD 271,00 | +%0,18 | TWD 271,00 | TWD 271,50 | TWD 270,00 | 45,09K |
| 2026-08-27 | TWD 270,50 | +%0,74 | TWD 270,50 | TWD 270,50 | TWD 269,00 | 42,25K |
| 2026-08-26 | TWD 268,50 | -%0,19 | TWD 270,00 | TWD 270,00 | TWD 268,00 | 28,69K |
| 2026-08-25 | TWD 269,00 | -%0,37 | TWD 269,00 | TWD 270,00 | TWD 268,00 | 27,29K |
| 2026-08-24 | TWD 270,00 | -%0,55 | TWD 271,00 | TWD 272,00 | TWD 268,00 | 36,14K |
| 2026-08-21 | TWD 271,50 | +%0,93 | TWD 270,00 | TWD 271,50 | TWD 270,00 | 68,48K |
| 2026-08-20 | TWD 269,00 | +%0,37 | TWD 268,50 | TWD 269,50 | TWD 268,00 | 37,01K |
| 2026-08-19 | TWD 268,00 | -%0,19 | TWD 268,00 | TWD 268,00 | TWD 267,50 | 28,50K |
| 2026-08-18 | TWD 268,50 | -%0,19 | TWD 268,50 | TWD 268,50 | TWD 267,50 | 38,05K |
| 2026-08-17 | TWD 269,00 | -%0,19 | TWD 269,00 | TWD 269,00 | TWD 268,00 | 17,04K |
| 2026-08-14 | TWD 269,50 | +%0,37 | TWD 268,50 | TWD 269,50 | TWD 267,50 | 46,12K |
| 2026-08-13 | TWD 268,50 | %0,00 | TWD 269,50 | TWD 270,00 | TWD 267,50 | 58,00K |
| 2026-08-12 | TWD 268,50 | -%0,19 | TWD 270,50 | TWD 270,50 | TWD 268,00 | 88,01K |
| 2026-08-11 | TWD 269,00 | -%0,92 | TWD 270,00 | TWD 271,00 | TWD 269,00 | 57,03K |
| 2026-08-10 | TWD 271,50 | +%0,56 | TWD 272,00 | TWD 272,00 | TWD 269,50 | 64,05K |
| 2026-08-07 | TWD 270,00 | +%0,19 | TWD 270,00 | TWD 270,50 | TWD 269,00 | 43,01K |
| 2026-08-06 | TWD 269,50 | -%0,19 | TWD 270,00 | TWD 271,00 | TWD 269,50 | 38,02K |
| 2026-08-05 | TWD 270,00 | -%0,55 | TWD 272,00 | TWD 273,00 | TWD 270,00 | 54,10K |
| 2026-08-04 | TWD 271,50 | +%0,37 | TWD 271,00 | TWD 271,50 | TWD 270,50 | 36,01K |
| 2026-08-03 | TWD 270,50 | %0,00 | TWD 268,50 | TWD 271,50 | TWD 268,50 | 37,01K |
| 2026-07-31 | TWD 270,50 | %0,00 | TWD 273,00 | TWD 273,00 | TWD 270,00 | 32,19K |
| 2026-07-30 | TWD 270,50 | +%0,19 | TWD 270,00 | TWD 271,50 | TWD 269,00 | 49,04K |
| 2026-07-29 | TWD 270,00 | -%0,37 | TWD 272,00 | TWD 273,00 | TWD 268,50 | 114,18K |
| 2026-07-28 | TWD 271,00 | -%0,91 | TWD 273,00 | TWD 273,00 | TWD 270,00 | 53,03K |
| 2026-07-27 | TWD 273,50 | -%0,18 | TWD 273,50 | TWD 274,00 | TWD 271,50 | 26,01K |
| 2026-07-24 | TWD 274,00 | +%1,11 | TWD 271,00 | TWD 274,00 | TWD 271,00 | 63,06K |
| 2026-07-23 | TWD 271,00 | +%0,37 | TWD 270,00 | TWD 271,00 | TWD 268,50 | 34,06K |
| 2026-07-22 | TWD 270,00 | -%0,55 | TWD 271,50 | TWD 271,50 | TWD 270,00 | 51,01K |
| 2026-07-21 | TWD 271,50 | +%1,31 | TWD 266,50 | TWD 271,50 | TWD 266,50 | 52,11K |
| 2026-07-20 | TWD 268,00 | -%0,74 | TWD 268,00 | TWD 269,00 | TWD 266,50 | 82,03K |
| 2026-07-17 | TWD 270,00 | -%0,74 | TWD 271,00 | TWD 271,50 | TWD 267,50 | 165,18K |
| 2026-07-16 | TWD 272,00 | +%0,55 | TWD 270,50 | TWD 272,00 | TWD 270,00 | 59,14K |
| 2026-07-15 | TWD 270,50 | %0,00 | TWD 271,50 | TWD 271,50 | TWD 270,00 | 41,01K |
| 2026-07-14 | TWD 270,50 | -%1,28 | TWD 272,50 | TWD 273,50 | TWD 269,00 | 180,32K |
| 2026-07-13 | TWD 274,00 | %0,00 | TWD 274,00 | TWD 275,00 | TWD 271,50 | 159,02K |
| 2026-07-10 | TWD 274,00 | %0,00 | TWD 274,00 | TWD 274,00 | TWD 274,00 | 0 |
| 2026-07-09 | TWD 274,00 | +%0,18 | TWD 273,50 | TWD 275,00 | TWD 273,50 | 24,22K |
| 2026-07-08 | TWD 273,50 | -%0,91 | TWD 274,50 | TWD 274,50 | TWD 272,50 | 134,07K |
| 2026-07-07 | TWD 276,00 | -%1,25 | TWD 278,50 | TWD 278,50 | TWD 274,00 | 270,13K |
| 2026-07-06 | TWD 279,50 | +%0,18 | TWD 280,00 | TWD 280,50 | TWD 277,00 | 160,26K |
| 2026-07-03 | TWD 279,00 | -%4,12 | TWD 277,50 | TWD 280,00 | TWD 277,50 | 265,67K |
| 2026-07-02 | TWD 291,00 | +%1,04 | TWD 288,00 | TWD 291,00 | TWD 286,50 | 241,43K |
| 2026-07-01 | TWD 288,00 | -%0,35 | TWD 289,50 | TWD 289,50 | TWD 287,00 | 126,01K |
| 2026-06-30 | TWD 289,00 | +%0,17 | TWD 288,50 | TWD 289,00 | TWD 288,00 | 63,04K |
| 2026-06-29 | TWD 288,50 | +%0,17 | TWD 287,50 | TWD 288,50 | TWD 287,00 | 92,05K |
| 2026-06-26 | TWD 288,00 | %0,00 | TWD 288,00 | TWD 288,00 | TWD 285,00 | 133,14K |
| 2026-06-25 | TWD 288,00 | +%0,70 | TWD 287,50 | TWD 289,00 | TWD 287,00 | 98,06K |
| 2026-06-24 | TWD 286,00 | -%0,17 | TWD 286,00 | TWD 287,00 | TWD 285,50 | 55,07K |
| 2026-06-23 | TWD 286,50 | -%0,52 | TWD 288,00 | TWD 288,00 | TWD 286,00 | 105,04K |
| 2026-06-22 | TWD 288,00 | +%0,52 | TWD 286,50 | TWD 288,50 | TWD 285,50 | 145,02K |
| 2026-06-18 | TWD 286,50 | +%0,17 | TWD 286,50 | TWD 288,00 | TWD 286,50 | 29,06K |
| 2026-06-17 | TWD 286,00 | -%0,17 | TWD 287,50 | TWD 288,00 | TWD 285,50 | 91,29K |
| 2026-06-16 | TWD 286,50 | -%0,69 | TWD 288,50 | TWD 288,50 | TWD 286,50 | 67,05K |
| 2026-06-15 | TWD 288,50 | %0,00 | TWD 287,50 | TWD 288,50 | TWD 286,00 | 189,06K |
| 2026-06-12 | TWD 288,50 | +%0,35 | TWD 287,50 | TWD 289,00 | TWD 287,00 | 38,03K |
| 2026-06-11 | TWD 287,50 | +%0,52 | TWD 288,00 | TWD 288,00 | TWD 284,00 | 61,05K |
| 2026-06-10 | TWD 286,00 | -%0,69 | TWD 286,00 | TWD 288,00 | TWD 286,00 | 63,20K |
| 2026-06-09 | TWD 288,00 | +%0,52 | TWD 287,00 | TWD 288,50 | TWD 287,00 | 56,06K |
| 2026-06-08 | TWD 286,50 | -%0,87 | TWD 287,50 | TWD 287,50 | TWD 282,50 | 149,32K |
| 2026-06-05 | TWD 289,00 | +%0,52 | TWD 288,00 | TWD 289,00 | TWD 288,00 | 96,24K |
| 2026-06-04 | TWD 287,50 | %0,00 | TWD 286,50 | TWD 288,50 | TWD 286,50 | 58,05K |
| 2026-06-03 | TWD 287,50 | +%0,35 | TWD 286,50 | TWD 287,50 | TWD 285,50 | 124,18K |
| 2026-06-02 | TWD 286,50 | %0,00 | TWD 286,00 | TWD 286,50 | TWD 285,00 | 101,21K |
| 2026-06-01 | TWD 286,50 | -%0,17 | TWD 286,00 | TWD 286,50 | TWD 285,00 | 173,10K |
| 2026-05-29 | TWD 287,00 | +%0,53 | TWD 286,50 | TWD 287,00 | TWD 285,00 | 157,31K |
| 2026-05-28 | TWD 285,50 | -%0,35 | TWD 286,50 | TWD 287,00 | TWD 285,50 | 103,15K |
| 2026-05-27 | TWD 286,50 | +%0,17 | TWD 286,00 | TWD 286,50 | TWD 285,00 | 83,39K |