Dawushan Farm Technology Co Ltd 6952
TWSE · Tayvan · Proses Endüstrileri
TWD 38,90+0,10 (+%0,26)
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 38,90 | +%0,26 | TWD 38,35 | TWD 38,90 | TWD 37,70 | 13,02K |
| 2026-10-01 | TWD 38,80 | %0,00 | TWD 38,75 | TWD 38,80 | TWD 38,75 | 5,00K |
| 2026-09-30 | TWD 38,80 | %0,00 | TWD 38,80 | TWD 38,80 | TWD 38,80 | 2,00K |
| 2026-09-29 | TWD 38,80 | +%0,78 | TWD 38,00 | TWD 38,80 | TWD 38,00 | 19,00K |
| 2026-09-24 | TWD 38,50 | +%0,13 | TWD 38,50 | TWD 38,50 | TWD 38,50 | 2,00K |
| 2026-09-23 | TWD 38,45 | %0,00 | TWD 38,45 | TWD 38,45 | TWD 38,45 | 0 |
| 2026-09-22 | TWD 38,45 | -%0,77 | TWD 38,80 | TWD 38,80 | TWD 38,30 | 11,00K |
| 2026-09-21 | TWD 38,75 | -%1,52 | TWD 39,35 | TWD 39,60 | TWD 38,30 | 58,00K |
| 2026-09-18 | TWD 39,35 | +%0,25 | TWD 39,25 | TWD 39,35 | TWD 38,30 | 10,00K |
| 2026-09-17 | TWD 39,25 | +%0,64 | TWD 38,85 | TWD 39,30 | TWD 38,60 | 8,00K |
| 2026-09-16 | TWD 39,00 | +%0,65 | TWD 38,80 | TWD 39,00 | TWD 38,05 | 17,00K |
| 2026-09-15 | TWD 38,75 | +%0,52 | TWD 38,40 | TWD 38,80 | TWD 38,20 | 9,00K |
| 2026-09-14 | TWD 38,55 | -%0,64 | TWD 38,35 | TWD 39,90 | TWD 38,35 | 18,00K |
| 2026-09-11 | TWD 38,80 | -%0,26 | TWD 38,50 | TWD 39,45 | TWD 38,35 | 14,00K |
| 2026-09-10 | TWD 38,90 | %0,00 | TWD 38,60 | TWD 39,30 | TWD 38,60 | 11,00K |
| 2026-09-09 | TWD 38,90 | -%0,64 | TWD 37,80 | TWD 39,30 | TWD 37,80 | 4,00K |
| 2026-09-08 | TWD 39,15 | -%0,25 | TWD 39,25 | TWD 39,25 | TWD 39,15 | 5,01K |
| 2026-09-07 | TWD 39,25 | +%2,75 | TWD 38,50 | TWD 39,35 | TWD 38,00 | 22,00K |
| 2026-09-04 | TWD 38,20 | +%3,24 | TWD 38,50 | TWD 38,70 | TWD 38,15 | 13,00K |
| 2026-09-03 | TWD 37,00 | %0,00 | TWD 37,00 | TWD 37,00 | TWD 37,00 | 0 |
| 2026-09-02 | TWD 37,00 | -%2,89 | TWD 37,00 | TWD 37,00 | TWD 37,00 | 1,00K |
| 2026-09-01 | TWD 38,10 | -%0,26 | TWD 37,85 | TWD 38,10 | TWD 37,80 | 4,00K |
| 2026-08-31 | TWD 38,20 | +%0,66 | TWD 38,00 | TWD 38,90 | TWD 37,55 | 36,00K |
| 2026-08-28 | TWD 37,95 | +%0,40 | TWD 37,80 | TWD 37,95 | TWD 37,40 | 11,00K |
| 2026-08-27 | TWD 37,80 | +%0,27 | TWD 36,95 | TWD 37,90 | TWD 36,95 | 23,01K |
| 2026-08-26 | TWD 37,70 | +%0,53 | TWD 38,65 | TWD 38,65 | TWD 37,70 | 4,00K |
| 2026-08-25 | TWD 37,50 | -%0,92 | TWD 37,30 | TWD 37,50 | TWD 37,20 | 7,00K |
| 2026-08-24 | TWD 37,85 | +%0,66 | TWD 37,60 | TWD 37,85 | TWD 37,60 | 3,00K |
| 2026-08-21 | TWD 37,60 | +%1,21 | TWD 37,05 | TWD 37,60 | TWD 37,00 | 8,00K |
| 2026-08-20 | TWD 37,15 | +%1,36 | TWD 36,20 | TWD 37,60 | TWD 36,20 | 11,00K |
| 2026-08-19 | TWD 36,65 | -%0,95 | TWD 36,50 | TWD 37,90 | TWD 36,50 | 14,00K |
| 2026-08-18 | TWD 37,00 | +%1,09 | TWD 36,20 | TWD 37,00 | TWD 36,20 | 20,00K |
| 2026-08-17 | TWD 36,60 | -%3,30 | TWD 37,20 | TWD 37,55 | TWD 36,00 | 17,06K |
| 2026-08-14 | TWD 37,85 | -%1,43 | TWD 38,80 | TWD 39,40 | TWD 37,75 | 11,06K |
| 2026-08-13 | TWD 38,40 | -%1,03 | TWD 38,80 | TWD 39,10 | TWD 38,40 | 20,00K |
| 2026-08-12 | TWD 38,80 | -%1,27 | TWD 39,00 | TWD 39,40 | TWD 38,50 | 14,00K |
| 2026-08-11 | TWD 39,30 | -%1,01 | TWD 40,00 | TWD 40,00 | TWD 39,30 | 35,00K |
| 2026-08-10 | TWD 39,70 | +%3,52 | TWD 39,00 | TWD 40,90 | TWD 39,00 | 74,00K |
| 2026-08-07 | TWD 38,35 | +%3,65 | TWD 37,00 | TWD 38,35 | TWD 36,75 | 55,10K |
| 2026-08-06 | TWD 37,00 | +%1,93 | TWD 37,20 | TWD 37,20 | TWD 36,15 | 16,00K |
| 2026-08-05 | TWD 36,30 | +%4,31 | TWD 34,65 | TWD 38,00 | TWD 34,65 | 60,00K |
| 2026-08-04 | TWD 34,80 | -%1,56 | TWD 34,60 | TWD 34,90 | TWD 34,60 | 19,00K |
| 2026-08-03 | TWD 35,35 | -%0,84 | TWD 35,05 | TWD 35,60 | TWD 35,05 | 21,00K |
| 2026-07-31 | TWD 35,65 | +%5,63 | TWD 34,80 | TWD 35,65 | TWD 34,05 | 98,00K |
| 2026-07-30 | TWD 33,75 | -%1,03 | TWD 34,40 | TWD 34,90 | TWD 33,75 | 12,00K |
| 2026-07-29 | TWD 34,10 | -%2,85 | TWD 35,70 | TWD 35,70 | TWD 33,20 | 45,03K |
| 2026-07-28 | TWD 35,10 | +%0,14 | TWD 35,00 | TWD 35,10 | TWD 35,00 | 9,00K |
| 2026-07-27 | TWD 35,05 | -%1,27 | TWD 35,20 | TWD 35,20 | TWD 35,05 | 8,00K |
| 2026-07-24 | TWD 35,50 | -%0,14 | TWD 35,40 | TWD 35,50 | TWD 34,60 | 36,00K |
| 2026-07-23 | TWD 35,55 | +%0,99 | TWD 35,55 | TWD 35,55 | TWD 34,70 | 26,00K |
| 2026-07-22 | TWD 35,20 | -%1,54 | TWD 35,45 | TWD 35,45 | TWD 35,20 | 13,00K |
| 2026-07-21 | TWD 35,75 | -%0,14 | TWD 35,10 | TWD 35,80 | TWD 34,95 | 29,00K |
| 2026-07-20 | TWD 35,80 | +%0,14 | TWD 35,85 | TWD 35,85 | TWD 34,60 | 35,09K |
| 2026-07-17 | TWD 35,75 | -%0,14 | TWD 35,80 | TWD 35,80 | TWD 35,40 | 27,00K |
| 2026-07-16 | TWD 35,80 | +%0,56 | TWD 34,70 | TWD 35,80 | TWD 34,70 | 33,00K |
| 2026-07-15 | TWD 35,60 | +%1,14 | TWD 35,60 | TWD 35,65 | TWD 35,15 | 31,00K |
| 2026-07-14 | TWD 35,20 | +%0,86 | TWD 35,15 | TWD 35,55 | TWD 35,05 | 15,39K |
| 2026-07-13 | TWD 34,90 | -%0,85 | TWD 35,10 | TWD 35,10 | TWD 34,65 | 17,00K |
| 2026-07-10 | TWD 35,20 | %0,00 | TWD 35,20 | TWD 35,20 | TWD 35,20 | 0 |
| 2026-07-09 | TWD 35,20 | +%0,28 | TWD 35,60 | TWD 35,60 | TWD 34,60 | 19,00K |
| 2026-07-08 | TWD 35,10 | -%0,85 | TWD 35,40 | TWD 36,00 | TWD 35,00 | 14,00K |
| 2026-07-07 | TWD 35,40 | %0,00 | TWD 35,30 | TWD 35,40 | TWD 34,70 | 14,00K |
| 2026-07-06 | TWD 35,40 | +%0,14 | TWD 34,85 | TWD 35,40 | TWD 34,85 | 14,00K |
| 2026-07-03 | TWD 35,35 | -%1,39 | TWD 35,85 | TWD 35,85 | TWD 34,00 | 52,00K |
| 2026-07-02 | TWD 35,85 | -%0,14 | TWD 36,25 | TWD 36,25 | TWD 35,40 | 12,00K |
| 2026-07-01 | TWD 35,90 | %0,00 | TWD 35,60 | TWD 36,35 | TWD 35,60 | 9,00K |
| 2026-06-30 | TWD 35,90 | %0,00 | TWD 35,45 | TWD 35,90 | TWD 35,45 | 8,00K |
| 2026-06-29 | TWD 35,90 | +%1,41 | TWD 35,40 | TWD 36,00 | TWD 35,40 | 13,00K |
| 2026-06-26 | TWD 35,40 | -%0,84 | TWD 35,60 | TWD 35,60 | TWD 35,20 | 34,00K |
| 2026-06-25 | TWD 35,70 | -%0,56 | TWD 36,00 | TWD 36,00 | TWD 35,70 | 27,01K |
| 2026-06-24 | TWD 35,90 | +%0,14 | TWD 35,60 | TWD 35,90 | TWD 35,55 | 37,00K |
| 2026-06-23 | TWD 35,85 | -%0,42 | TWD 35,90 | TWD 36,00 | TWD 35,65 | 21,00K |
| 2026-06-22 | TWD 36,00 | -%0,14 | TWD 36,50 | TWD 36,85 | TWD 35,60 | 54,00K |
| 2026-06-18 | TWD 36,05 | +%0,14 | TWD 36,00 | TWD 36,10 | TWD 35,70 | 36,00K |
| 2026-06-17 | TWD 36,00 | +%0,14 | TWD 35,70 | TWD 36,10 | TWD 35,70 | 11,00K |
| 2026-06-16 | TWD 35,95 | -%0,14 | TWD 36,00 | TWD 36,10 | TWD 35,90 | 11,00K |
| 2026-06-15 | TWD 36,00 | -%0,28 | TWD 36,40 | TWD 36,90 | TWD 36,00 | 13,00K |
| 2026-06-12 | TWD 36,10 | +%0,28 | TWD 36,15 | TWD 37,00 | TWD 36,10 | 14,00K |
| 2026-06-11 | TWD 36,00 | +%0,56 | TWD 36,25 | TWD 36,35 | TWD 35,50 | 22,05K |
| 2026-06-10 | TWD 35,80 | +%0,14 | TWD 35,70 | TWD 36,55 | TWD 35,55 | 29,00K |
| 2026-06-09 | TWD 35,75 | -%0,83 | TWD 35,90 | TWD 36,30 | TWD 35,60 | 44,00K |
| 2026-06-08 | TWD 36,05 | -%1,23 | TWD 35,85 | TWD 36,05 | TWD 35,85 | 18,00K |
| 2026-06-05 | TWD 36,50 | +%0,97 | TWD 36,20 | TWD 36,95 | TWD 36,20 | 13,06K |
| 2026-06-04 | TWD 36,15 | -%0,82 | TWD 36,25 | TWD 36,40 | TWD 36,15 | 16,00K |
| 2026-06-03 | TWD 36,45 | %0,00 | TWD 36,45 | TWD 36,95 | TWD 36,45 | 11,00K |
| 2026-06-02 | TWD 36,45 | -%1,49 | TWD 36,80 | TWD 37,00 | TWD 36,45 | 19,03K |
| 2026-06-01 | TWD 37,00 | +%1,37 | TWD 36,55 | TWD 37,45 | TWD 36,55 | 25,01K |
| 2026-05-29 | TWD 36,50 | +%0,41 | TWD 37,15 | TWD 37,90 | TWD 36,35 | 20,01K |
| 2026-05-28 | TWD 36,35 | -%1,22 | TWD 36,50 | TWD 36,50 | TWD 35,80 | 87,00K |
| 2026-05-27 | TWD 36,80 | +%0,82 | TWD 37,00 | TWD 37,00 | TWD 36,80 | 5,00K |