Enrestec, Inc. 7507
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 15,70-0,10 (-%0,63)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15,70 | -%0,63 | TWD 15,80 | TWD 15,95 | TWD 15,65 | 36,00K |
| 2026-09-30 | TWD 15,80 | +%0,32 | TWD 16,25 | TWD 16,25 | TWD 15,45 | 44,09K |
| 2026-09-29 | TWD 15,75 | -%2,78 | TWD 16,20 | TWD 16,20 | TWD 15,75 | 24,00K |
| 2026-09-24 | TWD 16,20 | +%3,51 | TWD 15,75 | TWD 16,20 | TWD 15,50 | 79,64K |
| 2026-09-23 | TWD 15,65 | -%9,28 | TWD 17,20 | TWD 17,20 | TWD 15,50 | 104,46K |
| 2026-09-22 | TWD 17,25 | -%3,09 | TWD 17,25 | TWD 17,75 | TWD 17,20 | 15,00K |
| 2026-09-21 | TWD 17,80 | -%1,39 | TWD 17,85 | TWD 17,85 | TWD 17,25 | 22,84K |
| 2026-09-18 | TWD 18,05 | -%0,82 | TWD 17,90 | TWD 18,25 | TWD 17,90 | 14,35K |
| 2026-09-17 | TWD 18,20 | -%0,55 | TWD 18,00 | TWD 18,30 | TWD 18,00 | 13,26K |
| 2026-09-16 | TWD 18,30 | -%0,54 | TWD 18,15 | TWD 18,45 | TWD 17,95 | 48,96K |
| 2026-09-15 | TWD 18,40 | -%3,16 | TWD 18,40 | TWD 18,45 | TWD 18,15 | 34,38K |
| 2026-09-14 | TWD 19,00 | %0,00 | TWD 19,00 | TWD 19,00 | TWD 19,00 | 5 |
| 2026-09-11 | TWD 19,00 | -%0,52 | TWD 19,10 | TWD 19,10 | TWD 18,40 | 37,19K |
| 2026-09-10 | TWD 19,10 | -%0,26 | TWD 19,10 | TWD 19,10 | TWD 19,00 | 10,02K |
| 2026-09-09 | TWD 19,15 | +%0,26 | TWD 19,15 | TWD 19,15 | TWD 19,15 | 1,00K |
| 2026-09-08 | TWD 19,10 | +%0,79 | TWD 18,90 | TWD 19,15 | TWD 18,60 | 23,09K |
| 2026-09-07 | TWD 18,95 | -%1,81 | TWD 19,10 | TWD 19,30 | TWD 18,95 | 34,08K |
| 2026-09-04 | TWD 19,30 | %0,00 | TWD 19,30 | TWD 19,30 | TWD 18,95 | 3,00K |
| 2026-09-03 | TWD 19,30 | +%1,05 | TWD 19,45 | TWD 19,45 | TWD 18,95 | 16,10K |
| 2026-09-02 | TWD 19,10 | +%0,79 | TWD 19,10 | TWD 19,55 | TWD 18,95 | 32,01K |
| 2026-09-01 | TWD 18,95 | -%1,04 | TWD 19,00 | TWD 19,50 | TWD 18,95 | 7,09K |
| 2026-08-31 | TWD 19,15 | +%0,26 | TWD 19,00 | TWD 19,15 | TWD 19,00 | 13,19K |
| 2026-08-28 | TWD 19,10 | -%3,54 | TWD 19,85 | TWD 19,70 | TWD 19,00 | 37,11K |
| 2026-08-27 | TWD 19,80 | -%0,25 | TWD 19,85 | TWD 19,85 | TWD 19,00 | 21,14K |
| 2026-08-26 | TWD 19,85 | +%0,51 | TWD 19,80 | TWD 19,85 | TWD 19,40 | 14,16K |
| 2026-08-25 | TWD 19,75 | -%1,00 | TWD 19,75 | TWD 19,95 | TWD 19,40 | 58,01K |
| 2026-08-24 | TWD 19,95 | %0,00 | TWD 19,60 | TWD 19,95 | TWD 19,50 | 15,00K |
| 2026-08-21 | TWD 19,95 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,95 | 1,00K |
| 2026-08-20 | TWD 19,95 | %0,00 | TWD 19,95 | TWD 19,95 | TWD 19,80 | 12,17K |
| 2026-08-19 | TWD 19,95 | +%1,53 | TWD 19,95 | TWD 19,95 | TWD 19,95 | 3,01K |
| 2026-08-18 | TWD 19,65 | -%1,01 | TWD 19,90 | TWD 20,00 | TWD 19,65 | 33,01K |
| 2026-08-17 | TWD 19,85 | -%1,24 | TWD 20,00 | TWD 20,00 | TWD 19,50 | 28,02K |
| 2026-08-14 | TWD 20,10 | +%0,75 | TWD 20,00 | TWD 20,10 | TWD 19,75 | 4,00K |
| 2026-08-13 | TWD 19,95 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 19,75 | 9,00K |
| 2026-08-12 | TWD 19,95 | +%0,25 | TWD 19,00 | TWD 20,10 | TWD 19,00 | 67,11K |
| 2026-08-11 | TWD 19,90 | -%1,00 | TWD 19,40 | TWD 19,90 | TWD 19,40 | 5,60K |
| 2026-08-10 | TWD 20,10 | -%0,50 | TWD 19,60 | TWD 20,15 | TWD 19,40 | 24,01K |
| 2026-08-07 | TWD 20,20 | -%0,74 | TWD 19,65 | TWD 20,20 | TWD 19,65 | 13,12K |
| 2026-08-06 | TWD 20,35 | -%0,49 | TWD 19,75 | TWD 20,70 | TWD 19,70 | 32,01K |
| 2026-08-05 | TWD 20,45 | +%0,25 | TWD 20,40 | TWD 20,50 | TWD 20,30 | 8,01K |
| 2026-08-04 | TWD 20,40 | +%0,99 | TWD 20,05 | TWD 20,75 | TWD 20,00 | 51,11K |
| 2026-08-03 | TWD 20,20 | -%1,22 | TWD 20,20 | TWD 20,20 | TWD 19,90 | 15,01K |
| 2026-07-31 | TWD 20,45 | +%2,51 | TWD 19,65 | TWD 20,55 | TWD 19,15 | 27,01K |
| 2026-07-30 | TWD 19,95 | -%0,25 | TWD 19,75 | TWD 20,00 | TWD 19,75 | 14,10K |
| 2026-07-29 | TWD 20,00 | -%0,25 | TWD 20,10 | TWD 20,10 | TWD 19,75 | 32,59K |
| 2026-07-28 | TWD 20,05 | -%0,25 | TWD 19,75 | TWD 20,10 | TWD 19,75 | 8,01K |
| 2026-07-27 | TWD 20,10 | %0,00 | TWD 20,15 | TWD 20,15 | TWD 19,75 | 15,21K |
| 2026-07-24 | TWD 20,10 | %0,00 | TWD 20,20 | TWD 20,20 | TWD 19,75 | 6,01K |
| 2026-07-23 | TWD 20,10 | +%0,25 | TWD 19,75 | TWD 20,10 | TWD 19,75 | 12,01K |
| 2026-07-22 | TWD 20,05 | -%0,25 | TWD 20,10 | TWD 20,40 | TWD 19,55 | 26,01K |
| 2026-07-21 | TWD 20,10 | -%1,95 | TWD 20,00 | TWD 20,30 | TWD 20,00 | 2,05K |
| 2026-07-20 | TWD 20,50 | +%2,50 | TWD 19,85 | TWD 20,60 | TWD 19,75 | 15,00K |
| 2026-07-17 | TWD 20,00 | -%0,74 | TWD 19,90 | TWD 20,00 | TWD 19,60 | 42,10K |
| 2026-07-16 | TWD 20,15 | +%1,51 | TWD 20,15 | TWD 20,15 | TWD 20,15 | 3,00K |
| 2026-07-15 | TWD 19,85 | -%1,24 | TWD 20,10 | TWD 20,10 | TWD 19,65 | 49,13K |
| 2026-07-14 | TWD 20,10 | +%4,15 | TWD 18,90 | TWD 20,10 | TWD 18,80 | 109,18K |
| 2026-07-13 | TWD 19,30 | -%7,43 | TWD 20,85 | TWD 20,85 | TWD 19,00 | 78,77K |
| 2026-07-10 | TWD 20,85 | %0,00 | TWD 20,85 | TWD 20,85 | TWD 20,85 | 0 |
| 2026-07-09 | TWD 20,85 | +%3,73 | TWD 20,20 | TWD 21,00 | TWD 20,10 | 138,42K |
| 2026-07-08 | TWD 20,10 | +%2,55 | TWD 19,90 | TWD 20,20 | TWD 19,50 | 46,02K |
| 2026-07-07 | TWD 19,60 | %0,00 | TWD 19,90 | TWD 20,30 | TWD 19,50 | 86,11K |
| 2026-07-06 | TWD 19,60 | -%1,01 | TWD 19,45 | TWD 19,60 | TWD 19,40 | 16,10K |
| 2026-07-03 | TWD 19,80 | -%3,18 | TWD 20,50 | TWD 20,50 | TWD 19,10 | 94,10K |
| 2026-07-02 | TWD 20,45 | +%1,24 | TWD 19,70 | TWD 20,45 | TWD 19,30 | 78,51K |
| 2026-07-01 | TWD 20,20 | -%4,94 | TWD 20,90 | TWD 20,90 | TWD 19,65 | 96,67K |
| 2026-06-30 | TWD 21,25 | +%3,16 | TWD 20,55 | TWD 21,25 | TWD 19,65 | 75,66K |
| 2026-06-29 | TWD 20,60 | +%0,73 | TWD 20,45 | TWD 21,10 | TWD 19,95 | 34,01K |
| 2026-06-26 | TWD 20,45 | -%3,54 | TWD 21,00 | TWD 21,00 | TWD 20,05 | 52,18K |
| 2026-06-25 | TWD 21,20 | +%0,95 | TWD 21,00 | TWD 21,50 | TWD 20,90 | 31,01K |
| 2026-06-24 | TWD 21,00 | +%1,45 | TWD 22,00 | TWD 22,00 | TWD 20,90 | 19,30K |
| 2026-06-23 | TWD 20,70 | -%1,43 | TWD 22,05 | TWD 22,05 | TWD 20,55 | 63,07K |
| 2026-06-22 | TWD 21,00 | -%8,70 | TWD 22,00 | TWD 22,10 | TWD 20,55 | 75,61K |
| 2026-06-18 | TWD 23,00 | -%4,17 | TWD 23,05 | TWD 24,00 | TWD 22,50 | 73,43K |
| 2026-06-17 | TWD 24,00 | -%0,62 | TWD 23,95 | TWD 24,00 | TWD 23,15 | 13,50K |
| 2026-06-16 | TWD 24,15 | %0,00 | TWD 23,50 | TWD 24,15 | TWD 23,50 | 12,26K |
| 2026-06-15 | TWD 24,15 | +%8,05 | TWD 22,35 | TWD 24,25 | TWD 22,20 | 103,92K |
| 2026-06-12 | TWD 22,35 | +%9,02 | TWD 21,35 | TWD 22,35 | TWD 20,50 | 51,01K |
| 2026-06-11 | TWD 20,50 | -%0,73 | TWD 20,60 | TWD 20,65 | TWD 19,65 | 60,51K |
| 2026-06-10 | TWD 20,65 | +%2,74 | TWD 20,30 | TWD 20,65 | TWD 20,00 | 27,01K |
| 2026-06-09 | TWD 20,10 | +%1,77 | TWD 20,10 | TWD 20,10 | TWD 19,25 | 25,10K |
| 2026-06-08 | TWD 19,75 | -%0,25 | TWD 19,20 | TWD 19,75 | TWD 18,85 | 61,26K |
| 2026-06-05 | TWD 19,80 | -%0,50 | TWD 19,90 | TWD 19,90 | TWD 19,70 | 15,10K |
| 2026-06-04 | TWD 19,90 | %0,00 | TWD 20,00 | TWD 20,20 | TWD 19,25 | 60,09K |
| 2026-06-03 | TWD 19,90 | -%1,00 | TWD 20,10 | TWD 20,20 | TWD 19,30 | 59,52K |
| 2026-06-02 | TWD 20,10 | -%2,66 | TWD 20,65 | TWD 20,65 | TWD 19,35 | 89,20K |
| 2026-06-01 | TWD 20,65 | -%1,43 | TWD 20,75 | TWD 20,95 | TWD 20,45 | 94,36K |
| 2026-05-29 | TWD 20,95 | +%0,48 | TWD 21,45 | TWD 21,45 | TWD 20,45 | 270,09K |
| 2026-05-28 | TWD 20,85 | -%5,23 | TWD 22,10 | TWD 23,50 | TWD 20,55 | 165,91K |
| 2026-05-27 | TWD 22,00 | -%2,22 | TWD 22,05 | TWD 22,70 | TWD 21,50 | 61,49K |
| 2026-05-26 | TWD 22,50 | -%2,81 | TWD 22,95 | TWD 23,00 | TWD 22,40 | 66,31K |