Taiwan Puritic Corp. 6826
TPEX · Tayvan · Üretici İmalatı
TWD 456,00-6,50 (-%1,41)
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 452,50 | -%3,52 | TWD 460,50 | TWD 470,00 | TWD 450,50 | 82,80K |
| 2026-10-01 | TWD 469,00 | -%2,09 | TWD 488,00 | TWD 488,00 | TWD 466,00 | 90,19K |
| 2026-09-30 | TWD 479,00 | +%7,16 | TWD 452,00 | TWD 491,00 | TWD 450,00 | 212,45K |
| 2026-09-29 | TWD 447,00 | +%2,76 | TWD 441,50 | TWD 456,00 | TWD 441,00 | 102,25K |
| 2026-09-24 | TWD 435,00 | -%1,02 | TWD 439,50 | TWD 439,50 | TWD 430,50 | 55,38K |
| 2026-09-23 | TWD 439,50 | %0,00 | TWD 440,00 | TWD 442,00 | TWD 432,50 | 86,17K |
| 2026-09-22 | TWD 439,50 | +%1,50 | TWD 436,50 | TWD 445,00 | TWD 429,50 | 71,27K |
| 2026-09-21 | TWD 433,00 | +%0,23 | TWD 437,50 | TWD 437,50 | TWD 428,50 | 76,79K |
| 2026-09-18 | TWD 432,00 | +%0,35 | TWD 437,50 | TWD 439,50 | TWD 425,00 | 120,66K |
| 2026-09-17 | TWD 430,50 | +%3,49 | TWD 417,50 | TWD 440,00 | TWD 416,00 | 79,23K |
| 2026-09-16 | TWD 416,00 | +%0,24 | TWD 414,50 | TWD 417,50 | TWD 405,00 | 130,48K |
| 2026-09-15 | TWD 415,00 | -%0,48 | TWD 420,00 | TWD 420,00 | TWD 409,00 | 57,58K |
| 2026-09-14 | TWD 417,00 | -%1,77 | TWD 424,50 | TWD 427,00 | TWD 411,00 | 104,88K |
| 2026-09-11 | TWD 424,50 | -%2,64 | TWD 438,00 | TWD 438,00 | TWD 424,00 | 68,71K |
| 2026-09-10 | TWD 436,00 | -%1,91 | TWD 439,50 | TWD 442,00 | TWD 424,50 | 258,53K |
| 2026-09-09 | TWD 444,50 | +%0,57 | TWD 445,00 | TWD 446,00 | TWD 440,00 | 36,17K |
| 2026-09-08 | TWD 442,00 | -%1,34 | TWD 451,00 | TWD 451,00 | TWD 441,50 | 27,91K |
| 2026-09-07 | TWD 448,00 | +%1,13 | TWD 449,00 | TWD 451,50 | TWD 441,50 | 62,36K |
| 2026-09-04 | TWD 443,00 | -%0,89 | TWD 447,50 | TWD 451,00 | TWD 441,50 | 66,64K |
| 2026-09-03 | TWD 447,00 | -%0,22 | TWD 451,50 | TWD 451,50 | TWD 443,50 | 48,43K |
| 2026-09-02 | TWD 448,00 | %0,00 | TWD 447,50 | TWD 450,50 | TWD 445,50 | 78,09K |
| 2026-09-01 | TWD 448,00 | +%1,36 | TWD 444,50 | TWD 451,50 | TWD 442,00 | 59,93K |
| 2026-08-31 | TWD 442,00 | -%1,67 | TWD 448,00 | TWD 455,00 | TWD 440,50 | 67,27K |
| 2026-08-28 | TWD 449,50 | -%0,66 | TWD 453,00 | TWD 454,50 | TWD 448,50 | 66,92K |
| 2026-08-27 | TWD 452,50 | %0,00 | TWD 453,00 | TWD 453,50 | TWD 448,50 | 43,72K |
| 2026-08-26 | TWD 452,50 | +%0,67 | TWD 450,00 | TWD 458,50 | TWD 448,50 | 53,41K |
| 2026-08-25 | TWD 449,50 | +%1,93 | TWD 443,50 | TWD 450,00 | TWD 438,50 | 63,54K |
| 2026-08-24 | TWD 441,00 | -%1,56 | TWD 451,00 | TWD 451,00 | TWD 441,00 | 43,12K |
| 2026-08-21 | TWD 448,00 | -%0,22 | TWD 452,50 | TWD 452,50 | TWD 445,00 | 55,25K |
| 2026-08-20 | TWD 449,00 | -%0,22 | TWD 459,50 | TWD 459,50 | TWD 448,50 | 17,25K |
| 2026-08-19 | TWD 450,00 | -%1,32 | TWD 456,50 | TWD 458,00 | TWD 445,50 | 56,11K |
| 2026-08-18 | TWD 456,00 | -%2,15 | TWD 465,00 | TWD 471,00 | TWD 451,00 | 73,12K |
| 2026-08-17 | TWD 466,00 | -%1,27 | TWD 474,50 | TWD 475,00 | TWD 458,50 | 127,81K |
| 2026-08-14 | TWD 472,00 | -%1,87 | TWD 482,00 | TWD 482,00 | TWD 468,50 | 95,86K |
| 2026-08-13 | TWD 481,00 | -%1,03 | TWD 484,50 | TWD 491,00 | TWD 477,00 | 140,49K |
| 2026-08-12 | TWD 486,00 | -%4,14 | TWD 500,00 | TWD 505,00 | TWD 463,00 | 346,63K |
| 2026-08-11 | TWD 507,00 | -%2,87 | TWD 525,00 | TWD 526,00 | TWD 500,00 | 73,71K |
| 2026-08-10 | TWD 522,00 | +%5,24 | TWD 502,00 | TWD 524,00 | TWD 502,00 | 94,88K |
| 2026-08-07 | TWD 496,00 | -%0,80 | TWD 503,00 | TWD 504,00 | TWD 490,50 | 29,17K |
| 2026-08-06 | TWD 500,00 | +%5,49 | TWD 480,50 | TWD 514,00 | TWD 472,50 | 63,56K |
| 2026-08-05 | TWD 474,00 | +%0,53 | TWD 471,50 | TWD 480,00 | TWD 470,50 | 71,91K |
| 2026-08-04 | TWD 471,50 | +%0,43 | TWD 460,00 | TWD 479,50 | TWD 462,00 | 49,73K |
| 2026-08-03 | TWD 469,50 | -%0,42 | TWD 460,00 | TWD 478,00 | TWD 460,00 | 40,28K |
| 2026-07-31 | TWD 471,50 | +%11,07 | TWD 440,00 | TWD 472,50 | TWD 440,00 | 156,38K |
| 2026-07-30 | TWD 424,50 | -%1,85 | TWD 428,00 | TWD 445,00 | TWD 423,50 | 135,11K |
| 2026-07-29 | TWD 432,50 | -%5,98 | TWD 458,50 | TWD 464,50 | TWD 409,00 | 316,61K |
| 2026-07-28 | TWD 460,00 | -%6,41 | TWD 491,50 | TWD 493,50 | TWD 455,00 | 244,20K |
| 2026-07-27 | TWD 491,50 | -%1,50 | TWD 498,50 | TWD 502,00 | TWD 489,00 | 88,56K |
| 2026-07-24 | TWD 499,00 | -%0,80 | TWD 508,00 | TWD 508,00 | TWD 494,00 | 101,58K |
| 2026-07-23 | TWD 503,00 | -%1,95 | TWD 515,00 | TWD 518,00 | TWD 503,00 | 59,59K |
| 2026-07-22 | TWD 513,00 | +%1,58 | TWD 512,00 | TWD 518,00 | TWD 508,00 | 83,06K |
| 2026-07-21 | TWD 505,00 | +%0,80 | TWD 505,00 | TWD 507,00 | TWD 497,50 | 115,60K |
| 2026-07-20 | TWD 501,00 | -%0,79 | TWD 502,00 | TWD 515,00 | TWD 493,50 | 165,41K |
| 2026-07-17 | TWD 505,00 | -%6,65 | TWD 528,00 | TWD 538,00 | TWD 502,00 | 186,97K |
| 2026-07-16 | TWD 541,00 | +%4,44 | TWD 523,00 | TWD 545,00 | TWD 513,00 | 101,67K |
| 2026-07-15 | TWD 518,00 | +%0,58 | TWD 522,00 | TWD 524,00 | TWD 511,00 | 90,36K |
| 2026-07-14 | TWD 515,00 | -%1,53 | TWD 522,00 | TWD 529,00 | TWD 503,00 | 185,98K |
| 2026-07-13 | TWD 523,00 | -%2,79 | TWD 536,00 | TWD 548,00 | TWD 518,00 | 123,39K |
| 2026-07-10 | TWD 538,00 | %0,00 | TWD 538,00 | TWD 538,00 | TWD 538,00 | 0 |
| 2026-07-09 | TWD 538,00 | +%1,13 | TWD 528,00 | TWD 541,00 | TWD 528,00 | 84,33K |
| 2026-07-08 | TWD 532,00 | -%0,93 | TWD 537,00 | TWD 539,00 | TWD 528,00 | 71,50K |
| 2026-07-07 | TWD 537,00 | -%0,74 | TWD 554,00 | TWD 554,00 | TWD 530,00 | 156,45K |
| 2026-07-06 | TWD 541,00 | -%0,73 | TWD 538,00 | TWD 552,00 | TWD 532,00 | 274,48K |
| 2026-07-03 | TWD 545,00 | -%1,09 | TWD 541,00 | TWD 552,00 | TWD 535,00 | 151,22K |
| 2026-07-02 | TWD 551,00 | +%2,23 | TWD 537,00 | TWD 551,00 | TWD 530,00 | 127,79K |
| 2026-07-01 | TWD 539,00 | +%0,19 | TWD 545,00 | TWD 545,00 | TWD 530,00 | 154,03K |
| 2026-06-30 | TWD 538,00 | +%0,19 | TWD 538,00 | TWD 546,00 | TWD 530,00 | 122,43K |
| 2026-06-29 | TWD 537,00 | -%0,56 | TWD 545,00 | TWD 546,00 | TWD 518,00 | 265,41K |
| 2026-06-26 | TWD 540,00 | -%4,93 | TWD 560,00 | TWD 560,00 | TWD 531,00 | 370,85K |
| 2026-06-25 | TWD 568,00 | +%0,89 | TWD 566,00 | TWD 578,00 | TWD 561,00 | 366,72K |
| 2026-06-24 | TWD 563,00 | +%1,26 | TWD 548,00 | TWD 570,00 | TWD 545,00 | 478,09K |
| 2026-06-23 | TWD 556,00 | -%0,54 | TWD 562,00 | TWD 564,00 | TWD 553,00 | 182,84K |
| 2026-06-22 | TWD 559,00 | -%0,18 | TWD 569,00 | TWD 569,00 | TWD 553,00 | 141,82K |
| 2026-06-18 | TWD 560,00 | +%1,45 | TWD 556,00 | TWD 564,00 | TWD 540,00 | 233,21K |
| 2026-06-17 | TWD 552,00 | +%0,36 | TWD 560,00 | TWD 560,00 | TWD 549,00 | 77,75K |
| 2026-06-16 | TWD 550,00 | -%2,48 | TWD 569,00 | TWD 569,00 | TWD 545,00 | 182,93K |
| 2026-06-15 | TWD 564,00 | +%3,49 | TWD 555,00 | TWD 582,00 | TWD 543,00 | 453,60K |
| 2026-06-12 | TWD 545,00 | +%2,44 | TWD 533,00 | TWD 551,00 | TWD 533,00 | 184,41K |
| 2026-06-11 | TWD 532,00 | -%1,66 | TWD 531,00 | TWD 541,00 | TWD 519,00 | 260,02K |
| 2026-06-10 | TWD 541,00 | -%3,74 | TWD 555,00 | TWD 555,00 | TWD 531,00 | 411,30K |
| 2026-06-09 | TWD 562,00 | +%2,74 | TWD 550,00 | TWD 566,00 | TWD 548,00 | 325,93K |
| 2026-06-08 | TWD 547,00 | -%1,97 | TWD 540,00 | TWD 549,00 | TWD 508,00 | 258,27K |
| 2026-06-05 | TWD 558,00 | +%0,36 | TWD 559,00 | TWD 561,00 | TWD 538,00 | 198,24K |
| 2026-06-04 | TWD 556,00 | +%1,28 | TWD 549,00 | TWD 567,00 | TWD 546,00 | 332,99K |
| 2026-06-03 | TWD 549,00 | +%0,92 | TWD 542,00 | TWD 553,00 | TWD 542,00 | 227,78K |
| 2026-06-02 | TWD 544,00 | -%0,91 | TWD 552,00 | TWD 552,00 | TWD 541,00 | 194,63K |
| 2026-06-01 | TWD 549,00 | -%1,08 | TWD 555,00 | TWD 561,00 | TWD 543,00 | 241,27K |
| 2026-05-29 | TWD 555,00 | +%1,28 | TWD 551,00 | TWD 563,00 | TWD 549,00 | 164,17K |
| 2026-05-28 | TWD 548,00 | -%1,62 | TWD 562,00 | TWD 562,00 | TWD 543,00 | 290,63K |
| 2026-05-27 | TWD 557,00 | -%1,94 | TWD 573,00 | TWD 579,00 | TWD 557,00 | 450,90K |