Ina Energy Corporation 6987
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 22,50+0,15 (+%0,67)
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 22,50 | +%0,67 | TWD 22,35 | TWD 22,80 | TWD 22,35 | 167,27K |
| 2026-10-01 | TWD 22,35 | -%0,45 | TWD 22,50 | TWD 22,60 | TWD 22,35 | 107,81K |
| 2026-09-30 | TWD 22,45 | +%3,70 | TWD 21,90 | TWD 22,50 | TWD 21,80 | 184,41K |
| 2026-09-29 | TWD 21,65 | +%0,93 | TWD 21,45 | TWD 21,75 | TWD 21,45 | 142,20K |
| 2026-09-24 | TWD 21,45 | +%1,42 | TWD 21,30 | TWD 21,50 | TWD 21,20 | 175,15K |
| 2026-09-23 | TWD 21,15 | +%0,48 | TWD 21,20 | TWD 21,40 | TWD 21,15 | 170,50K |
| 2026-09-22 | TWD 21,05 | +%0,96 | TWD 21,00 | TWD 21,30 | TWD 20,95 | 126,00K |
| 2026-09-21 | TWD 20,85 | +%0,72 | TWD 20,70 | TWD 21,10 | TWD 20,70 | 194,51K |
| 2026-09-18 | TWD 20,70 | +%0,98 | TWD 20,60 | TWD 21,10 | TWD 20,60 | 132,45K |
| 2026-09-17 | TWD 20,50 | +%2,24 | TWD 20,20 | TWD 20,60 | TWD 20,15 | 121,50K |
| 2026-09-16 | TWD 20,05 | +%0,50 | TWD 20,15 | TWD 20,20 | TWD 20,05 | 115,00K |
| 2026-09-15 | TWD 19,95 | -%0,50 | TWD 20,00 | TWD 20,10 | TWD 19,95 | 89,00K |
| 2026-09-14 | TWD 20,05 | %0,00 | TWD 19,95 | TWD 20,15 | TWD 19,95 | 63,05K |
| 2026-09-11 | TWD 20,05 | +%0,25 | TWD 20,00 | TWD 20,05 | TWD 19,90 | 73,00K |
| 2026-09-10 | TWD 20,00 | -%0,50 | TWD 20,00 | TWD 20,15 | TWD 19,90 | 89,60K |
| 2026-09-09 | TWD 20,10 | +%0,50 | TWD 20,00 | TWD 20,20 | TWD 19,95 | 154,00K |
| 2026-09-08 | TWD 20,00 | +%0,76 | TWD 20,00 | TWD 20,10 | TWD 19,90 | 57,00K |
| 2026-09-07 | TWD 19,85 | +%1,79 | TWD 19,60 | TWD 19,90 | TWD 19,50 | 209,03K |
| 2026-09-04 | TWD 19,50 | -%1,52 | TWD 20,00 | TWD 20,00 | TWD 19,15 | 503,07K |
| 2026-09-03 | TWD 19,80 | -%1,74 | TWD 20,05 | TWD 20,10 | TWD 19,70 | 235,00K |
| 2026-09-02 | TWD 20,15 | -%0,74 | TWD 20,00 | TWD 20,40 | TWD 19,90 | 215,20K |
| 2026-09-01 | TWD 20,30 | -%0,73 | TWD 20,50 | TWD 21,00 | TWD 20,00 | 167,40K |
| 2026-08-31 | TWD 20,45 | +%1,74 | TWD 20,55 | TWD 20,55 | TWD 20,10 | 39,00K |
| 2026-08-28 | TWD 20,10 | %0,00 | TWD 20,15 | TWD 20,20 | TWD 20,00 | 31,70K |
| 2026-08-27 | TWD 20,10 | +%0,75 | TWD 19,90 | TWD 20,15 | TWD 19,90 | 117,00K |
| 2026-08-26 | TWD 19,95 | -%2,68 | TWD 20,30 | TWD 20,60 | TWD 19,90 | 395,13K |
| 2026-08-25 | TWD 20,50 | -%0,49 | TWD 20,50 | TWD 21,00 | TWD 20,40 | 168,88K |
| 2026-08-24 | TWD 20,60 | +%12,26 | TWD 19,10 | TWD 21,75 | TWD 19,10 | 388,07K |
| 2026-08-21 | TWD 18,35 | -%1,08 | TWD 18,15 | TWD 18,55 | TWD 18,15 | 68,04K |
| 2026-08-20 | TWD 18,55 | +%0,54 | TWD 18,50 | TWD 18,55 | TWD 18,15 | 23,11K |
| 2026-08-19 | TWD 18,45 | +%0,27 | TWD 18,40 | TWD 18,50 | TWD 18,10 | 51,26K |
| 2026-08-18 | TWD 18,40 | +%0,55 | TWD 18,35 | TWD 18,45 | TWD 18,10 | 128,06K |
| 2026-08-17 | TWD 18,30 | +%5,78 | TWD 17,30 | TWD 18,45 | TWD 17,05 | 92,05K |
| 2026-08-14 | TWD 17,30 | +%0,58 | TWD 17,25 | TWD 17,30 | TWD 17,00 | 55,01K |
| 2026-08-13 | TWD 17,20 | +%0,58 | TWD 16,90 | TWD 17,25 | TWD 16,90 | 80,01K |
| 2026-08-12 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,25 | TWD 17,00 | 37,57K |
| 2026-08-11 | TWD 17,10 | +%1,18 | TWD 17,10 | TWD 17,20 | TWD 16,85 | 48,30K |
| 2026-08-10 | TWD 16,90 | -%1,17 | TWD 17,10 | TWD 17,10 | TWD 16,70 | 31,06K |
| 2026-08-07 | TWD 17,10 | +%1,79 | TWD 17,00 | TWD 17,10 | TWD 17,00 | 5,63K |
| 2026-08-06 | TWD 16,80 | -%2,89 | TWD 16,95 | TWD 17,30 | TWD 16,70 | 117,59K |
| 2026-08-05 | TWD 17,30 | +%1,47 | TWD 17,05 | TWD 17,40 | TWD 16,90 | 56,30K |
| 2026-08-04 | TWD 17,05 | -%6,83 | TWD 18,20 | TWD 18,20 | TWD 16,80 | 184,03K |
| 2026-08-03 | TWD 18,30 | %0,00 | TWD 18,30 | TWD 18,30 | TWD 17,90 | 11,65K |
| 2026-07-31 | TWD 18,30 | -%1,08 | TWD 18,30 | TWD 18,40 | TWD 18,00 | 57,11K |
| 2026-07-30 | TWD 18,50 | +%2,21 | TWD 18,05 | TWD 18,50 | TWD 18,00 | 28,67K |
| 2026-07-29 | TWD 18,10 | -%5,48 | TWD 18,60 | TWD 18,80 | TWD 18,00 | 201,54K |
| 2026-07-28 | TWD 19,15 | -%0,52 | TWD 19,00 | TWD 19,20 | TWD 18,50 | 151,62K |
| 2026-07-27 | TWD 19,25 | -%0,26 | TWD 19,30 | TWD 19,40 | TWD 19,10 | 41,01K |
| 2026-07-24 | TWD 19,30 | +%0,78 | TWD 19,00 | TWD 19,40 | TWD 19,00 | 111,01K |
| 2026-07-23 | TWD 19,15 | -%1,03 | TWD 19,00 | TWD 19,15 | TWD 18,95 | 16,24K |
| 2026-07-22 | TWD 19,35 | +%0,26 | TWD 19,30 | TWD 19,35 | TWD 19,10 | 35,31K |
| 2026-07-21 | TWD 19,30 | -%0,26 | TWD 19,35 | TWD 19,35 | TWD 19,00 | 9,21K |
| 2026-07-20 | TWD 19,35 | +%0,26 | TWD 19,35 | TWD 19,35 | TWD 18,85 | 54,26K |
| 2026-07-17 | TWD 19,30 | -%1,03 | TWD 19,30 | TWD 19,50 | TWD 19,00 | 48,32K |
| 2026-07-16 | TWD 19,50 | -%1,52 | TWD 19,30 | TWD 19,65 | TWD 19,05 | 84,64K |
| 2026-07-15 | TWD 19,80 | -%0,25 | TWD 19,85 | TWD 19,90 | TWD 19,35 | 15,05K |
| 2026-07-14 | TWD 19,85 | +%0,76 | TWD 19,75 | TWD 19,85 | TWD 19,50 | 41,51K |
| 2026-07-13 | TWD 19,70 | -%0,25 | TWD 19,10 | TWD 19,80 | TWD 19,10 | 36,06K |
| 2026-07-10 | TWD 19,75 | %0,00 | TWD 19,75 | TWD 19,75 | TWD 19,75 | 0 |
| 2026-07-09 | TWD 19,75 | +%0,77 | TWD 19,70 | TWD 19,90 | TWD 19,50 | 42,05K |
| 2026-07-08 | TWD 19,60 | -%1,01 | TWD 19,80 | TWD 19,80 | TWD 19,20 | 24,72K |
| 2026-07-07 | TWD 19,80 | -%1,00 | TWD 19,80 | TWD 19,90 | TWD 18,90 | 119,67K |
| 2026-07-06 | TWD 20,00 | %0,00 | TWD 19,95 | TWD 20,05 | TWD 19,80 | 51,26K |
| 2026-07-03 | TWD 20,00 | +%0,76 | TWD 19,90 | TWD 20,10 | TWD 19,80 | 65,66K |
| 2026-07-02 | TWD 19,85 | +%0,25 | TWD 19,70 | TWD 19,95 | TWD 19,40 | 137,68K |
| 2026-07-01 | TWD 19,80 | -%1,25 | TWD 19,95 | TWD 20,10 | TWD 19,70 | 38,21K |
| 2026-06-30 | TWD 20,05 | +%1,01 | TWD 20,00 | TWD 20,05 | TWD 19,70 | 6,00K |
| 2026-06-29 | TWD 19,85 | -%0,75 | TWD 20,10 | TWD 20,20 | TWD 19,60 | 50,32K |
| 2026-06-26 | TWD 20,00 | +%0,25 | TWD 19,85 | TWD 20,10 | TWD 19,70 | 93,00K |
| 2026-06-25 | TWD 19,95 | +%0,50 | TWD 19,70 | TWD 19,95 | TWD 19,70 | 45,10K |
| 2026-06-24 | TWD 19,85 | %0,00 | TWD 20,00 | TWD 20,00 | TWD 19,70 | 90,40K |
| 2026-06-23 | TWD 19,85 | -%0,50 | TWD 20,10 | TWD 20,10 | TWD 19,80 | 63,93K |
| 2026-06-22 | TWD 19,95 | -%0,25 | TWD 20,10 | TWD 20,10 | TWD 19,85 | 95,10K |
| 2026-06-18 | TWD 20,00 | -%0,50 | TWD 20,10 | TWD 20,10 | TWD 19,80 | 43,19K |
| 2026-06-17 | TWD 20,10 | +%2,03 | TWD 19,60 | TWD 20,10 | TWD 19,60 | 20,01K |
| 2026-06-16 | TWD 19,70 | -%1,75 | TWD 20,05 | TWD 20,05 | TWD 19,45 | 139,26K |
| 2026-06-15 | TWD 20,05 | -%0,50 | TWD 20,00 | TWD 20,40 | TWD 19,75 | 180,03K |
| 2026-06-12 | TWD 20,15 | +%1,51 | TWD 19,90 | TWD 20,30 | TWD 19,90 | 83,10K |
| 2026-06-11 | TWD 19,85 | -%0,25 | TWD 20,10 | TWD 20,45 | TWD 19,80 | 93,41K |
| 2026-06-10 | TWD 19,90 | -%0,50 | TWD 19,80 | TWD 20,25 | TWD 19,80 | 133,06K |
| 2026-06-09 | TWD 20,00 | %0,00 | TWD 20,10 | TWD 20,10 | TWD 19,80 | 27,06K |
| 2026-06-08 | TWD 20,00 | -%1,48 | TWD 20,05 | TWD 20,05 | TWD 19,40 | 105,20K |
| 2026-06-05 | TWD 20,30 | -%0,25 | TWD 20,10 | TWD 20,30 | TWD 20,10 | 44,66K |
| 2026-06-04 | TWD 20,35 | -%0,25 | TWD 20,35 | TWD 20,55 | TWD 20,00 | 250,58K |
| 2026-06-03 | TWD 20,40 | -%2,16 | TWD 20,85 | TWD 20,85 | TWD 20,40 | 172,64K |
| 2026-06-02 | TWD 20,85 | -%1,18 | TWD 20,90 | TWD 21,15 | TWD 20,65 | 260,48K |
| 2026-06-01 | TWD 21,10 | +%3,69 | TWD 20,45 | TWD 21,10 | TWD 20,45 | 283,94K |
| 2026-05-29 | TWD 20,35 | +%2,52 | TWD 20,00 | TWD 20,70 | TWD 20,00 | 316,22K |
| 2026-05-28 | TWD 19,85 | %0,00 | TWD 19,75 | TWD 19,95 | TWD 19,70 | 100,12K |
| 2026-05-27 | TWD 19,85 | -%0,75 | TWD 20,05 | TWD 20,05 | TWD 19,75 | 102,44K |