RBC Bioscience Corporation 6848
TPEX · Tayvan · Sağlık Teknolojisi
TWD 21,45+0,10 (+%0,47)
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 21,45 | +%0,23 | TWD 20,65 | TWD 21,45 | TWD 20,65 | 24,27K |
| 2026-10-01 | TWD 21,40 | +%0,47 | TWD 21,35 | TWD 21,45 | TWD 20,70 | 18,56K |
| 2026-09-30 | TWD 21,30 | +%0,95 | TWD 20,40 | TWD 21,40 | TWD 20,40 | 17,05K |
| 2026-09-29 | TWD 21,10 | +%2,68 | TWD 20,00 | TWD 21,45 | TWD 20,00 | 10,05K |
| 2026-09-24 | TWD 20,55 | %0,00 | TWD 19,95 | TWD 20,55 | TWD 19,95 | 1,05K |
| 2026-09-23 | TWD 20,55 | %0,00 | TWD 19,95 | TWD 20,55 | TWD 19,95 | 2,16K |
| 2026-09-22 | TWD 20,55 | +%0,24 | TWD 20,10 | TWD 20,55 | TWD 19,95 | 29,17K |
| 2026-09-21 | TWD 20,50 | +%1,74 | TWD 20,40 | TWD 20,50 | TWD 20,05 | 5,42K |
| 2026-09-18 | TWD 20,15 | +%1,51 | TWD 19,70 | TWD 20,45 | TWD 19,70 | 13,47K |
| 2026-09-17 | TWD 19,85 | -%0,25 | TWD 20,55 | TWD 20,55 | TWD 19,65 | 7,26K |
| 2026-09-16 | TWD 19,90 | -%4,78 | TWD 21,35 | TWD 21,35 | TWD 19,90 | 49,23K |
| 2026-09-15 | TWD 20,90 | %0,00 | TWD 20,90 | TWD 21,50 | TWD 20,80 | 44,02K |
| 2026-09-14 | TWD 20,90 | -%1,88 | TWD 21,75 | TWD 21,75 | TWD 20,90 | 30,00K |
| 2026-09-11 | TWD 21,30 | -%2,29 | TWD 21,75 | TWD 21,75 | TWD 21,10 | 29,04K |
| 2026-09-10 | TWD 21,80 | -%0,46 | TWD 21,40 | TWD 21,90 | TWD 21,35 | 10,58K |
| 2026-09-09 | TWD 21,90 | -%0,23 | TWD 21,30 | TWD 21,95 | TWD 21,30 | 2,16K |
| 2026-09-08 | TWD 21,95 | +%1,39 | TWD 22,25 | TWD 22,25 | TWD 21,20 | 23,12K |
| 2026-09-07 | TWD 21,65 | -%2,04 | TWD 21,70 | TWD 22,20 | TWD 21,20 | 144,43K |
| 2026-09-04 | TWD 22,10 | %0,00 | TWD 21,35 | TWD 22,20 | TWD 21,20 | 23,03K |
| 2026-09-03 | TWD 22,10 | -%6,36 | TWD 22,90 | TWD 24,05 | TWD 21,20 | 146,76K |
| 2026-09-02 | TWD 23,60 | -%12,27 | TWD 24,00 | TWD 25,75 | TWD 22,90 | 182,69K |
| 2026-09-01 | TWD 26,90 | +%9,57 | TWD 24,60 | TWD 28,15 | TWD 24,50 | 427,70K |
| 2026-08-31 | TWD 24,55 | +%2,29 | TWD 24,15 | TWD 24,90 | TWD 23,90 | 151,10K |
| 2026-08-28 | TWD 24,00 | %0,00 | TWD 23,10 | TWD 24,10 | TWD 23,30 | 96,13K |
| 2026-08-27 | TWD 24,00 | -%0,21 | TWD 23,10 | TWD 24,10 | TWD 23,10 | 26,58K |
| 2026-08-26 | TWD 24,05 | +%0,42 | TWD 23,00 | TWD 24,05 | TWD 23,00 | 30,74K |
| 2026-08-25 | TWD 23,95 | +%1,48 | TWD 23,90 | TWD 23,95 | TWD 23,05 | 47,42K |
| 2026-08-24 | TWD 23,60 | +%1,72 | TWD 23,40 | TWD 24,10 | TWD 23,15 | 39,64K |
| 2026-08-21 | TWD 23,20 | -%0,43 | TWD 23,70 | TWD 23,70 | TWD 22,55 | 67,53K |
| 2026-08-20 | TWD 23,30 | +%4,02 | TWD 22,25 | TWD 23,70 | TWD 22,25 | 110,19K |
| 2026-08-19 | TWD 22,40 | +%0,45 | TWD 22,45 | TWD 22,50 | TWD 22,10 | 54,78K |
| 2026-08-18 | TWD 22,30 | +%0,45 | TWD 22,65 | TWD 22,65 | TWD 22,05 | 44,11K |
| 2026-08-17 | TWD 22,20 | +%3,02 | TWD 21,55 | TWD 22,20 | TWD 21,55 | 8,31K |
| 2026-08-14 | TWD 21,55 | -%1,60 | TWD 21,60 | TWD 22,40 | TWD 21,55 | 32,32K |
| 2026-08-13 | TWD 21,90 | -%3,10 | TWD 22,30 | TWD 22,55 | TWD 21,50 | 183,86K |
| 2026-08-12 | TWD 22,60 | +%13,28 | TWD 19,95 | TWD 23,45 | TWD 19,95 | 213,66K |
| 2026-08-11 | TWD 19,95 | +%1,01 | TWD 19,80 | TWD 19,95 | TWD 19,40 | 12,66K |
| 2026-08-10 | TWD 19,75 | +%3,67 | TWD 19,05 | TWD 19,75 | TWD 19,05 | 27,26K |
| 2026-08-07 | TWD 19,05 | %0,00 | TWD 19,05 | TWD 19,05 | TWD 18,50 | 9,14K |
| 2026-08-06 | TWD 19,05 | -%0,78 | TWD 18,50 | TWD 19,15 | TWD 18,50 | 370 |
| 2026-08-05 | TWD 19,20 | +%1,05 | TWD 18,95 | TWD 19,20 | TWD 18,50 | 7,11K |
| 2026-08-04 | TWD 19,00 | +%0,53 | TWD 18,50 | TWD 19,05 | TWD 18,45 | 7,02K |
| 2026-08-03 | TWD 18,90 | -%0,79 | TWD 18,50 | TWD 19,05 | TWD 18,50 | 15,01K |
| 2026-07-31 | TWD 19,05 | -%0,78 | TWD 18,35 | TWD 19,15 | TWD 18,35 | 1,11K |
| 2026-07-30 | TWD 19,20 | +%6,67 | TWD 18,60 | TWD 19,35 | TWD 18,45 | 25,35K |
| 2026-07-29 | TWD 18,00 | -%7,22 | TWD 19,35 | TWD 19,35 | TWD 17,90 | 151,01K |
| 2026-07-28 | TWD 19,40 | -%0,26 | TWD 19,45 | TWD 19,45 | TWD 18,65 | 12,03K |
| 2026-07-27 | TWD 19,45 | -%3,23 | TWD 20,10 | TWD 20,10 | TWD 19,35 | 17,03K |
| 2026-07-24 | TWD 20,10 | -%1,23 | TWD 20,30 | TWD 20,30 | TWD 19,35 | 6,45K |
| 2026-07-23 | TWD 20,35 | +%3,83 | TWD 19,55 | TWD 20,35 | TWD 19,40 | 29,13K |
| 2026-07-22 | TWD 19,60 | +%1,29 | TWD 19,70 | TWD 19,70 | TWD 19,60 | 2,01K |
| 2026-07-21 | TWD 19,35 | -%0,51 | TWD 19,75 | TWD 19,75 | TWD 19,00 | 8,15K |
| 2026-07-20 | TWD 19,45 | -%1,27 | TWD 19,20 | TWD 19,50 | TWD 18,90 | 48,32K |
| 2026-07-17 | TWD 19,70 | -%3,90 | TWD 20,50 | TWD 20,50 | TWD 18,95 | 87,27K |
| 2026-07-16 | TWD 20,50 | +%4,86 | TWD 19,55 | TWD 20,50 | TWD 19,55 | 14,61K |
| 2026-07-15 | TWD 19,55 | -%3,69 | TWD 20,40 | TWD 20,45 | TWD 19,50 | 4,01K |
| 2026-07-14 | TWD 20,30 | -%2,40 | TWD 21,05 | TWD 21,10 | TWD 20,15 | 44,56K |
| 2026-07-13 | TWD 20,80 | -%1,42 | TWD 21,10 | TWD 21,15 | TWD 20,45 | 13,12K |
| 2026-07-10 | TWD 21,10 | %0,00 | TWD 21,10 | TWD 21,10 | TWD 21,10 | 0 |
| 2026-07-09 | TWD 21,10 | -%7,46 | TWD 21,90 | TWD 21,90 | TWD 20,20 | 45,38K |
| 2026-07-08 | TWD 22,80 | -%5,20 | TWD 24,00 | TWD 24,00 | TWD 19,70 | 115,45K |
| 2026-07-07 | TWD 24,05 | -%1,84 | TWD 24,55 | TWD 24,60 | TWD 23,50 | 80,09K |
| 2026-07-06 | TWD 24,50 | +%4,03 | TWD 23,25 | TWD 25,05 | TWD 22,70 | 123,52K |
| 2026-07-03 | TWD 23,55 | +%5,61 | TWD 22,30 | TWD 24,10 | TWD 21,55 | 130,27K |
| 2026-07-02 | TWD 22,30 | +%6,19 | TWD 21,00 | TWD 22,35 | TWD 20,90 | 66,13K |
| 2026-07-01 | TWD 21,00 | +%3,45 | TWD 20,85 | TWD 21,00 | TWD 20,35 | 14,87K |
| 2026-06-30 | TWD 20,30 | -%0,49 | TWD 20,80 | TWD 21,05 | TWD 20,30 | 32,19K |
| 2026-06-29 | TWD 20,40 | -%0,24 | TWD 20,50 | TWD 20,80 | TWD 20,10 | 35,12K |
| 2026-06-26 | TWD 20,45 | -%2,85 | TWD 21,10 | TWD 21,10 | TWD 20,05 | 54,62K |
| 2026-06-25 | TWD 21,05 | +%4,47 | TWD 20,60 | TWD 21,05 | TWD 20,10 | 31,51K |
| 2026-06-24 | TWD 20,15 | +%1,00 | TWD 20,20 | TWD 20,75 | TWD 20,10 | 21,52K |
| 2026-06-23 | TWD 19,95 | -%0,75 | TWD 20,10 | TWD 20,15 | TWD 19,90 | 12,01K |
| 2026-06-22 | TWD 20,10 | +%0,50 | TWD 20,40 | TWD 20,40 | TWD 19,95 | 11,03K |
| 2026-06-18 | TWD 20,00 | -%1,72 | TWD 20,35 | TWD 20,35 | TWD 20,00 | 12,21K |
| 2026-06-17 | TWD 20,35 | -%0,73 | TWD 20,35 | TWD 20,35 | TWD 19,90 | 3,20K |
| 2026-06-16 | TWD 20,50 | +%3,02 | TWD 19,90 | TWD 20,60 | TWD 19,90 | 25,20K |
| 2026-06-15 | TWD 19,90 | -%4,56 | TWD 20,85 | TWD 20,85 | TWD 19,90 | 32,56K |
| 2026-06-12 | TWD 20,85 | +%5,84 | TWD 19,85 | TWD 21,40 | TWD 19,70 | 89,44K |
| 2026-06-11 | TWD 19,70 | +%0,51 | TWD 19,70 | TWD 19,75 | TWD 19,15 | 78,01K |
| 2026-06-10 | TWD 19,60 | %0,00 | TWD 19,70 | TWD 19,70 | TWD 19,10 | 14,51K |
| 2026-06-09 | TWD 19,60 | -%0,25 | TWD 19,70 | TWD 19,70 | TWD 19,10 | 3,20K |
| 2026-06-08 | TWD 19,65 | +%0,26 | TWD 19,20 | TWD 19,70 | TWD 18,40 | 36,01K |
| 2026-06-05 | TWD 19,60 | +%2,62 | TWD 19,50 | TWD 19,70 | TWD 19,25 | 16,52K |
| 2026-06-04 | TWD 19,10 | -%1,80 | TWD 19,40 | TWD 19,50 | TWD 19,10 | 13,00K |
| 2026-06-03 | TWD 19,45 | %0,00 | TWD 19,00 | TWD 19,75 | TWD 19,00 | 44,19K |
| 2026-06-02 | TWD 19,45 | -%0,77 | TWD 19,60 | TWD 19,60 | TWD 19,00 | 8,06K |
| 2026-06-01 | TWD 19,60 | +%2,62 | TWD 19,60 | TWD 19,60 | TWD 19,00 | 14,16K |
| 2026-05-29 | TWD 19,10 | -%2,55 | TWD 19,60 | TWD 19,60 | TWD 19,00 | 19,02K |
| 2026-05-28 | TWD 19,60 | +%0,26 | TWD 19,55 | TWD 19,75 | TWD 19,00 | 22,58K |
| 2026-05-27 | TWD 19,55 | -%0,26 | TWD 19,60 | TWD 19,60 | TWD 19,00 | 3,86K |