HCmed Innovations Co., Ltd. 6934
TWSE · Tayvan · Sağlık Teknolojisi
TWD 73,90-1,30 (-%1,73)
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 73,90 | -%1,73 | TWD 74,00 | TWD 74,60 | TWD 73,90 | 101,22K |
| 2026-10-01 | TWD 75,20 | -%0,13 | TWD 75,40 | TWD 76,70 | TWD 75,20 | 54,00K |
| 2026-09-30 | TWD 75,30 | -%1,05 | TWD 74,40 | TWD 76,50 | TWD 74,40 | 56,00K |
| 2026-09-29 | TWD 76,10 | +%0,79 | TWD 73,20 | TWD 76,10 | TWD 73,10 | 42,00K |
| 2026-09-24 | TWD 75,50 | +%1,34 | TWD 74,50 | TWD 75,90 | TWD 73,80 | 60,00K |
| 2026-09-23 | TWD 74,50 | +%2,05 | TWD 73,20 | TWD 75,00 | TWD 73,20 | 96,00K |
| 2026-09-22 | TWD 73,00 | -%0,14 | TWD 72,60 | TWD 74,60 | TWD 72,60 | 118,00K |
| 2026-09-21 | TWD 73,10 | -%4,82 | TWD 75,90 | TWD 76,60 | TWD 73,00 | 154,00K |
| 2026-09-18 | TWD 76,80 | +%1,72 | TWD 77,40 | TWD 82,00 | TWD 76,00 | 182,00K |
| 2026-09-17 | TWD 75,50 | +%3,00 | TWD 73,90 | TWD 75,50 | TWD 73,30 | 32,00K |
| 2026-09-16 | TWD 73,30 | +%1,38 | TWD 72,00 | TWD 74,60 | TWD 71,80 | 26,00K |
| 2026-09-15 | TWD 72,30 | -%1,09 | TWD 76,40 | TWD 76,40 | TWD 72,30 | 29,00K |
| 2026-09-14 | TWD 73,10 | -%2,66 | TWD 75,10 | TWD 75,10 | TWD 73,00 | 41,00K |
| 2026-09-11 | TWD 75,10 | -%1,70 | TWD 75,00 | TWD 76,10 | TWD 74,70 | 24,00K |
| 2026-09-10 | TWD 76,40 | -%0,39 | TWD 76,70 | TWD 77,10 | TWD 76,20 | 21,00K |
| 2026-09-09 | TWD 76,70 | -%0,13 | TWD 76,80 | TWD 78,90 | TWD 75,90 | 16,25K |
| 2026-09-08 | TWD 76,80 | -%1,03 | TWD 78,80 | TWD 78,80 | TWD 75,30 | 33,00K |
| 2026-09-07 | TWD 77,60 | +%6,89 | TWD 75,80 | TWD 78,80 | TWD 72,80 | 90,00K |
| 2026-09-04 | TWD 72,60 | -%1,89 | TWD 74,10 | TWD 74,10 | TWD 72,60 | 34,00K |
| 2026-09-03 | TWD 74,00 | -%2,76 | TWD 75,50 | TWD 75,50 | TWD 74,00 | 45,00K |
| 2026-09-02 | TWD 76,10 | +%1,74 | TWD 76,90 | TWD 76,90 | TWD 74,50 | 18,00K |
| 2026-09-01 | TWD 74,80 | +%0,67 | TWD 75,00 | TWD 78,50 | TWD 74,30 | 38,00K |
| 2026-08-31 | TWD 74,30 | +%0,27 | TWD 72,80 | TWD 76,00 | TWD 72,80 | 39,00K |
| 2026-08-28 | TWD 74,10 | +%2,35 | TWD 72,90 | TWD 74,90 | TWD 72,90 | 12,00K |
| 2026-08-27 | TWD 72,40 | -%3,08 | TWD 71,80 | TWD 74,50 | TWD 71,80 | 11,00K |
| 2026-08-26 | TWD 74,70 | +%0,67 | TWD 74,90 | TWD 75,00 | TWD 73,00 | 10,00K |
| 2026-08-25 | TWD 74,20 | +%1,50 | TWD 72,50 | TWD 74,30 | TWD 71,90 | 19,00K |
| 2026-08-24 | TWD 73,10 | +%1,53 | TWD 72,00 | TWD 75,00 | TWD 72,00 | 20,00K |
| 2026-08-21 | TWD 72,00 | -%0,28 | TWD 71,10 | TWD 72,00 | TWD 71,10 | 11,00K |
| 2026-08-20 | TWD 72,20 | -%1,10 | TWD 71,90 | TWD 73,40 | TWD 71,90 | 9,00K |
| 2026-08-19 | TWD 73,00 | +%0,97 | TWD 72,30 | TWD 73,00 | TWD 72,30 | 28,00K |
| 2026-08-18 | TWD 72,30 | -%0,55 | TWD 72,50 | TWD 73,40 | TWD 72,30 | 23,00K |
| 2026-08-17 | TWD 72,70 | +%0,55 | TWD 70,90 | TWD 72,80 | TWD 70,90 | 5,00K |
| 2026-08-14 | TWD 72,30 | -%0,14 | TWD 72,20 | TWD 73,20 | TWD 71,80 | 37,00K |
| 2026-08-13 | TWD 72,40 | +%0,56 | TWD 72,90 | TWD 73,00 | TWD 72,10 | 15,00K |
| 2026-08-12 | TWD 72,00 | -%0,69 | TWD 73,00 | TWD 73,00 | TWD 71,50 | 22,00K |
| 2026-08-11 | TWD 72,50 | +%0,69 | TWD 71,90 | TWD 73,00 | TWD 70,60 | 43,00K |
| 2026-08-10 | TWD 72,00 | -%0,41 | TWD 72,30 | TWD 72,30 | TWD 70,00 | 24,00K |
| 2026-08-07 | TWD 72,30 | -%1,23 | TWD 73,00 | TWD 73,00 | TWD 71,00 | 58,00K |
| 2026-08-06 | TWD 73,20 | -%2,14 | TWD 74,80 | TWD 75,50 | TWD 73,20 | 34,00K |
| 2026-08-05 | TWD 74,80 | +%1,22 | TWD 73,30 | TWD 75,50 | TWD 72,00 | 40,00K |
| 2026-08-04 | TWD 73,90 | -%3,52 | TWD 76,40 | TWD 76,50 | TWD 73,40 | 17,00K |
| 2026-08-03 | TWD 76,60 | +%4,93 | TWD 73,00 | TWD 76,60 | TWD 72,60 | 5,00K |
| 2026-07-31 | TWD 73,00 | -%0,68 | TWD 73,50 | TWD 73,70 | TWD 71,70 | 17,00K |
| 2026-07-30 | TWD 73,50 | -%1,34 | TWD 74,50 | TWD 74,50 | TWD 70,20 | 49,04K |
| 2026-07-29 | TWD 74,50 | -%5,46 | TWD 78,80 | TWD 78,80 | TWD 71,80 | 75,00K |
| 2026-07-28 | TWD 78,80 | -%1,01 | TWD 76,90 | TWD 78,80 | TWD 73,50 | 89,00K |
| 2026-07-27 | TWD 79,60 | +%0,76 | TWD 79,00 | TWD 79,90 | TWD 77,70 | 13,00K |
| 2026-07-24 | TWD 79,00 | -%1,00 | TWD 76,40 | TWD 79,70 | TWD 76,20 | 17,00K |
| 2026-07-23 | TWD 79,80 | +%2,31 | TWD 79,80 | TWD 79,80 | TWD 79,80 | 1,00K |
| 2026-07-22 | TWD 78,00 | %0,00 | TWD 78,00 | TWD 78,00 | TWD 75,20 | 20,00K |
| 2026-07-21 | TWD 78,00 | -%1,89 | TWD 80,00 | TWD 82,00 | TWD 77,00 | 30,00K |
| 2026-07-20 | TWD 79,50 | %0,00 | TWD 78,00 | TWD 79,50 | TWD 73,80 | 33,01K |
| 2026-07-17 | TWD 79,50 | -%1,85 | TWD 79,50 | TWD 79,50 | TWD 76,50 | 42,00K |
| 2026-07-16 | TWD 81,00 | -%0,61 | TWD 81,50 | TWD 81,50 | TWD 78,20 | 24,00K |
| 2026-07-15 | TWD 81,50 | +%4,49 | TWD 78,00 | TWD 81,90 | TWD 75,80 | 82,00K |
| 2026-07-14 | TWD 78,00 | -%1,76 | TWD 77,70 | TWD 78,00 | TWD 72,40 | 66,00K |
| 2026-07-13 | TWD 79,40 | -%0,38 | TWD 80,50 | TWD 81,90 | TWD 76,80 | 102,03K |
| 2026-07-10 | TWD 79,70 | %0,00 | TWD 79,70 | TWD 79,70 | TWD 79,70 | 0 |
| 2026-07-09 | TWD 79,70 | +%8,29 | TWD 73,70 | TWD 80,50 | TWD 72,70 | 184,04K |
| 2026-07-08 | TWD 73,60 | +%6,82 | TWD 68,70 | TWD 75,00 | TWD 68,70 | 116,20K |
| 2026-07-07 | TWD 68,90 | +%1,32 | TWD 68,50 | TWD 70,00 | TWD 64,20 | 107,00K |
| 2026-07-06 | TWD 68,00 | -%2,16 | TWD 70,00 | TWD 70,00 | TWD 67,50 | 42,33K |
| 2026-07-03 | TWD 69,50 | +%5,30 | TWD 63,80 | TWD 70,80 | TWD 63,80 | 58,08K |
| 2026-07-02 | TWD 66,00 | +%1,54 | TWD 63,60 | TWD 66,80 | TWD 61,60 | 97,00K |
| 2026-07-01 | TWD 65,00 | %0,00 | TWD 65,00 | TWD 65,00 | TWD 63,30 | 53,00K |
| 2026-06-30 | TWD 65,00 | -%2,26 | TWD 65,00 | TWD 66,70 | TWD 64,60 | 57,10K |
| 2026-06-29 | TWD 66,50 | +%0,76 | TWD 66,10 | TWD 67,20 | TWD 64,50 | 55,54K |
| 2026-06-26 | TWD 66,00 | -%1,35 | TWD 66,60 | TWD 70,10 | TWD 63,60 | 85,00K |
| 2026-06-25 | TWD 66,90 | -%0,15 | TWD 65,60 | TWD 67,00 | TWD 65,30 | 47,00K |
| 2026-06-24 | TWD 67,00 | -%0,30 | TWD 67,20 | TWD 67,20 | TWD 66,30 | 41,00K |
| 2026-06-23 | TWD 67,20 | -%2,18 | TWD 68,30 | TWD 69,70 | TWD 67,10 | 31,00K |
| 2026-06-22 | TWD 68,70 | -%3,65 | TWD 71,30 | TWD 71,30 | TWD 67,90 | 89,00K |
| 2026-06-18 | TWD 71,30 | +%4,39 | TWD 68,30 | TWD 74,80 | TWD 68,00 | 208,00K |
| 2026-06-17 | TWD 68,30 | +%1,04 | TWD 67,80 | TWD 68,80 | TWD 67,60 | 27,00K |
| 2026-06-16 | TWD 67,60 | -%1,60 | TWD 68,80 | TWD 70,00 | TWD 67,60 | 52,02K |
| 2026-06-15 | TWD 68,70 | -%1,86 | TWD 70,00 | TWD 70,30 | TWD 68,20 | 35,00K |
| 2026-06-12 | TWD 70,00 | -%0,99 | TWD 71,00 | TWD 71,00 | TWD 68,50 | 24,00K |
| 2026-06-11 | TWD 70,70 | +%1,87 | TWD 69,00 | TWD 70,70 | TWD 68,20 | 30,00K |
| 2026-06-10 | TWD 69,40 | -%1,14 | TWD 70,20 | TWD 70,20 | TWD 69,20 | 26,00K |
| 2026-06-09 | TWD 70,20 | -%4,88 | TWD 72,50 | TWD 72,50 | TWD 69,60 | 135,02K |
| 2026-06-08 | TWD 73,80 | +%3,07 | TWD 71,00 | TWD 73,80 | TWD 67,20 | 135,00K |
| 2026-06-05 | TWD 71,60 | -%2,45 | TWD 73,90 | TWD 73,90 | TWD 71,10 | 104,01K |
| 2026-06-04 | TWD 73,40 | %0,00 | TWD 73,50 | TWD 74,90 | TWD 72,70 | 42,00K |
| 2026-06-03 | TWD 73,40 | +%2,09 | TWD 72,50 | TWD 75,00 | TWD 72,50 | 83,00K |
| 2026-06-02 | TWD 71,90 | -%0,96 | TWD 72,60 | TWD 75,00 | TWD 71,90 | 127,10K |
| 2026-06-01 | TWD 72,60 | -%1,76 | TWD 74,00 | TWD 74,00 | TWD 72,00 | 87,02K |
| 2026-05-29 | TWD 73,90 | -%0,81 | TWD 73,30 | TWD 75,50 | TWD 72,80 | 67,00K |
| 2026-05-28 | TWD 74,50 | +%1,36 | TWD 73,60 | TWD 75,50 | TWD 72,50 | 63,00K |
| 2026-05-27 | TWD 73,50 | -%2,52 | TWD 73,20 | TWD 75,00 | TWD 73,00 | 44,00K |