FY Group Ltd. 6807
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 32,05-0,25 (-%0,77)
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 32,05 | -%0,77 | TWD 31,80 | TWD 32,05 | TWD 31,55 | 12,00K |
| 2026-10-01 | TWD 32,30 | %0,00 | TWD 31,90 | TWD 32,35 | TWD 31,60 | 15,00K |
| 2026-09-30 | TWD 32,30 | +%1,25 | TWD 31,90 | TWD 32,30 | TWD 31,20 | 7,00K |
| 2026-09-29 | TWD 31,90 | -%2,89 | TWD 31,75 | TWD 32,10 | TWD 31,50 |
| 13,00K |
| 2026-09-24 | TWD 32,85 | %0,00 | TWD 32,85 | TWD 32,85 | TWD 32,85 | 0 |
| 2026-09-23 | TWD 32,85 | +%1,23 | TWD 33,35 | TWD 33,35 | TWD 32,40 | 8,00K |
| 2026-09-22 | TWD 32,45 | -%0,15 | TWD 32,50 | TWD 32,50 | TWD 31,90 | 21,00K |
| 2026-09-21 | TWD 32,50 | -%2,99 | TWD 32,45 | TWD 32,55 | TWD 32,30 | 14,00K |
| 2026-09-18 | TWD 33,50 | +%1,82 | TWD 33,30 | TWD 33,50 | TWD 33,30 | 3,00K |
| 2026-09-17 | TWD 32,90 | -%0,30 | TWD 32,70 | TWD 32,90 | TWD 32,60 | 4,00K |
| 2026-09-16 | TWD 33,00 | +%1,23 | TWD 33,00 | TWD 33,00 | TWD 33,00 | 1,00K |
| 2026-09-15 | TWD 32,60 | -%3,41 | TWD 32,40 | TWD 32,60 | TWD 32,40 | 2,00K |
| 2026-09-14 | TWD 33,75 | +%0,90 | TWD 33,20 | TWD 33,75 | TWD 32,80 | 6,00K |
| 2026-09-11 | TWD 33,45 | -%2,19 | TWD 33,15 | TWD 33,45 | TWD 33,15 | 2,00K |
| 2026-09-10 | TWD 34,20 | %0,00 | TWD 34,20 | TWD 34,20 | TWD 34,20 | 0 |
| 2026-09-09 | TWD 34,20 | +%2,55 | TWD 34,00 | TWD 34,20 | TWD 33,80 | 6,00K |
| 2026-09-08 | TWD 33,35 | -%1,19 | TWD 33,35 | TWD 33,35 | TWD 33,35 | 1,42K |
| 2026-09-07 | TWD 33,75 | +%3,05 | TWD 33,10 | TWD 33,75 | TWD 32,20 | 27,00K |
| 2026-09-04 | TWD 32,75 | +%0,15 | TWD 32,45 | TWD 33,00 | TWD 32,30 | 10,00K |
| 2026-09-03 | TWD 32,70 | %0,00 | TWD 32,60 | TWD 32,70 | TWD 32,50 | 14,00K |
| 2026-09-02 | TWD 32,70 | -%0,61 | TWD 32,55 | TWD 32,70 | TWD 32,55 | 9,00K |
| 2026-09-01 | TWD 32,90 | +%0,30 | TWD 33,35 | TWD 33,35 | TWD 32,55 | 17,00K |
| 2026-08-31 | TWD 32,80 | -%2,09 | TWD 33,00 | TWD 33,00 | TWD 32,25 | 7,00K |
| 2026-08-28 | TWD 33,50 | -%1,33 | TWD 34,65 | TWD 34,65 | TWD 33,25 | 5,00K |
| 2026-08-27 | TWD 33,95 | +%0,74 | TWD 33,90 | TWD 33,95 | TWD 33,90 | 2,00K |
| 2026-08-26 | TWD 33,70 | -%2,03 | TWD 34,00 | TWD 34,00 | TWD 33,05 | 17,00K |
| 2026-08-25 | TWD 34,40 | -%2,13 | TWD 34,10 | TWD 34,50 | TWD 34,10 | 11,08K |
| 2026-08-24 | TWD 35,15 | -%7,50 | TWD 36,05 | TWD 36,50 | TWD 35,15 | 30,08K |
| 2026-08-21 | TWD 38,00 | -%0,52 | TWD 37,30 | TWD 38,00 | TWD 37,00 | 6,07K |
| 2026-08-20 | TWD 38,20 | +%0,79 | TWD 38,00 | TWD 38,45 | TWD 37,15 | 6,04K |
| 2026-08-19 | TWD 37,90 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 36,25 | 10,00K |
| 2026-08-18 | TWD 37,90 | +%1,74 | TWD 38,00 | TWD 38,00 | TWD 36,95 | 10,12K |
| 2026-08-17 | TWD 37,25 | -%1,97 | TWD 37,95 | TWD 37,95 | TWD 37,25 | 2,03K |
| 2026-08-14 | TWD 38,00 | %0,00 | TWD 37,80 | TWD 38,00 | TWD 37,55 | 9,00K |
| 2026-08-13 | TWD 38,00 | -%1,17 | TWD 38,30 | TWD 38,30 | TWD 36,90 | 10,00K |
| 2026-08-12 | TWD 38,45 | +%1,32 | TWD 38,00 | TWD 38,45 | TWD 37,60 | 7,00K |
| 2026-08-11 | TWD 37,95 | +%0,13 | TWD 38,00 | TWD 38,00 | TWD 37,95 | 6,00K |
| 2026-08-10 | TWD 37,90 | +%1,47 | TWD 37,35 | TWD 38,00 | TWD 37,05 | 4,01K |
| 2026-08-07 | TWD 37,35 | +%2,61 | TWD 36,60 | TWD 37,40 | TWD 36,60 | 19,01K |
| 2026-08-06 | TWD 36,40 | +%3,41 | TWD 34,95 | TWD 36,40 | TWD 34,60 | 10,00K |
| 2026-08-05 | TWD 35,20 | -%0,28 | TWD 36,15 | TWD 36,15 | TWD 34,80 | 16,00K |
| 2026-08-04 | TWD 35,30 | +%1,15 | TWD 34,90 | TWD 35,65 | TWD 34,30 | 26,01K |
| 2026-08-03 | TWD 34,90 | -%0,85 | TWD 35,20 | TWD 35,20 | TWD 34,00 | 12,00K |
| 2026-07-31 | TWD 35,20 | +%1,59 | TWD 34,65 | TWD 35,25 | TWD 34,65 | 6,03K |
| 2026-07-30 | TWD 34,65 | -%1,00 | TWD 34,65 | TWD 34,65 | TWD 34,65 | 1,00K |
| 2026-07-29 | TWD 35,00 | +%2,64 | TWD 35,20 | TWD 35,20 | TWD 34,50 | 8,03K |
| 2026-07-28 | TWD 34,10 | +%0,74 | TWD 34,10 | TWD 34,10 | TWD 34,10 | 2,00K |
| 2026-07-27 | TWD 33,85 | -%0,29 | TWD 34,10 | TWD 34,15 | TWD 33,50 | 8,00K |
| 2026-07-24 | TWD 33,95 | -%0,73 | TWD 33,50 | TWD 33,95 | TWD 33,30 | 9,00K |
| 2026-07-23 | TWD 34,20 | %0,00 | TWD 34,20 | TWD 34,20 | TWD 34,20 | 1,00K |
| 2026-07-22 | TWD 34,20 | +%0,74 | TWD 33,70 | TWD 34,20 | TWD 33,10 | 5,00K |
| 2026-07-21 | TWD 33,95 | +%0,44 | TWD 34,20 | TWD 34,20 | TWD 33,95 | 3,00K |
| 2026-07-20 | TWD 33,80 | +%0,75 | TWD 34,35 | TWD 34,35 | TWD 33,45 | 13,00K |
| 2026-07-17 | TWD 33,55 | +%0,30 | TWD 33,30 | TWD 33,55 | TWD 32,50 | 31,00K |
| 2026-07-16 | TWD 33,45 | -%0,30 | TWD 33,55 | TWD 33,55 | TWD 33,05 | 7,00K |
| 2026-07-15 | TWD 33,55 | +%0,75 | TWD 32,80 | TWD 33,55 | TWD 32,80 | 25,00K |
| 2026-07-14 | TWD 33,30 | %0,00 | TWD 33,60 | TWD 33,60 | TWD 33,00 | 8,00K |
| 2026-07-13 | TWD 33,30 | -%0,15 | TWD 33,00 | TWD 33,30 | TWD 33,00 | 8,00K |
| 2026-07-10 | TWD 33,35 | %0,00 | TWD 33,35 | TWD 33,35 | TWD 33,35 | 0 |
| 2026-07-09 | TWD 33,35 | +%0,30 | TWD 33,05 | TWD 33,35 | TWD 33,05 | 5,00K |
| 2026-07-08 | TWD 33,25 | -%1,04 | TWD 33,15 | TWD 33,55 | TWD 33,15 | 6,00K |
| 2026-07-07 | TWD 33,60 | -%0,15 | TWD 33,15 | TWD 33,60 | TWD 32,50 | 36,00K |
| 2026-07-06 | TWD 33,65 | +%1,36 | TWD 33,20 | TWD 33,65 | TWD 33,05 | 9,00K |
| 2026-07-03 | TWD 33,20 | %0,00 | TWD 33,05 | TWD 33,20 | TWD 33,00 | 7,02K |
| 2026-07-02 | TWD 33,20 | -%2,35 | TWD 33,10 | TWD 33,70 | TWD 33,00 | 6,00K |
| 2026-07-01 | TWD 34,00 | +%1,64 | TWD 33,70 | TWD 34,00 | TWD 32,95 | 18,00K |
| 2026-06-30 | TWD 33,45 | %0,00 | TWD 33,50 | TWD 33,50 | TWD 32,75 | 10,00K |
| 2026-06-29 | TWD 33,45 | +%1,98 | TWD 33,65 | TWD 33,70 | TWD 32,80 | 14,00K |
| 2026-06-26 | TWD 32,80 | -%1,20 | TWD 33,55 | TWD 33,85 | TWD 32,70 | 23,00K |
| 2026-06-25 | TWD 33,20 | -%1,78 | TWD 33,55 | TWD 33,55 | TWD 33,00 | 4,00K |
| 2026-06-24 | TWD 33,80 | +%1,81 | TWD 33,65 | TWD 33,80 | TWD 32,80 | 19,00K |
| 2026-06-23 | TWD 33,20 | -%0,60 | TWD 33,05 | TWD 33,35 | TWD 33,05 | 3,00K |
| 2026-06-22 | TWD 33,40 | -%0,74 | TWD 33,00 | TWD 33,40 | TWD 33,00 | 6,00K |
| 2026-06-18 | TWD 33,65 | +%0,60 | TWD 33,25 | TWD 33,75 | TWD 33,25 | 11,00K |
| 2026-06-17 | TWD 33,45 | +%0,60 | TWD 32,60 | TWD 33,45 | TWD 32,60 | 10,07K |
| 2026-06-16 | TWD 33,25 | -%0,45 | TWD 33,80 | TWD 33,80 | TWD 32,50 | 50,00K |
| 2026-06-15 | TWD 33,40 | -%0,60 | TWD 33,15 | TWD 33,40 | TWD 32,95 | 45,00K |
| 2026-06-12 | TWD 33,60 | -%1,47 | TWD 33,60 | TWD 34,30 | TWD 33,15 | 12,00K |
| 2026-06-11 | TWD 34,10 | +%2,40 | TWD 33,40 | TWD 34,10 | TWD 33,40 | 5,00K |
| 2026-06-10 | TWD 33,30 | %0,00 | TWD 33,10 | TWD 33,30 | TWD 32,15 | 32,00K |
| 2026-06-09 | TWD 33,30 | -%0,60 | TWD 33,35 | TWD 34,10 | TWD 33,30 | 18,00K |
| 2026-06-08 | TWD 33,50 | -%0,89 | TWD 33,70 | TWD 33,80 | TWD 33,15 | 9,00K |
| 2026-06-05 | TWD 33,80 | -%0,15 | TWD 34,05 | TWD 34,05 | TWD 33,50 | 22,07K |
| 2026-06-04 | TWD 33,85 | +%1,04 | TWD 34,00 | TWD 34,00 | TWD 33,50 | 14,00K |
| 2026-06-03 | TWD 33,50 | +%0,15 | TWD 33,80 | TWD 33,85 | TWD 33,10 | 9,00K |
| 2026-06-02 | TWD 33,45 | %0,00 | TWD 33,05 | TWD 33,50 | TWD 33,00 | 12,07K |
| 2026-06-01 | TWD 33,45 | +%1,52 | TWD 32,80 | TWD 33,55 | TWD 32,80 | 31,40K |
| 2026-05-29 | TWD 32,95 | -%0,30 | TWD 33,10 | TWD 33,40 | TWD 32,80 | 28,00K |
| 2026-05-28 | TWD 33,05 | +%0,15 | TWD 32,95 | TWD 33,90 | TWD 32,95 | 6,00K |
| 2026-05-27 | TWD 33,00 | -%0,30 | TWD 32,10 | TWD 33,00 | TWD 32,10 | 21,12K |