Forward Science Corp. 7530
TPEX · Tayvan · Üretici İmalatı
TWD 38,35+0,90 (+%2,40)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 38,15 | +%1,87 | TWD 37,30 | TWD 38,75 | TWD 37,25 | 264,04K |
| 2026-10-01 | TWD 37,45 | +%6,70 | TWD 35,10 | TWD 37,65 | TWD 34,70 | 543,98K |
| 2026-09-30 | TWD 35,10 | -%0,14 | TWD 34,85 | TWD 35,20 | TWD 34,70 | 131,46K |
| 2026-09-29 | TWD 35,15 | -%1,40 | TWD 35,60 | TWD 35,60 | TWD 34,85 | 165,01K |
| 2026-09-24 | TWD 35,65 | +%0,99 | TWD 35,30 | TWD 36,15 | TWD 35,20 | 40,38K |
| 2026-09-23 | TWD 35,30 | -%1,94 | TWD 35,35 | TWD 36,10 | TWD 34,90 | 147,63K |
| 2026-09-22 | TWD 36,00 | -%1,64 | TWD 36,65 | TWD 37,80 | TWD 35,65 | 135,64K |
| 2026-09-21 | TWD 36,60 | +%1,81 | TWD 36,10 | TWD 36,65 | TWD 35,90 | 143,70K |
| 2026-09-18 | TWD 35,95 | +%2,42 | TWD 35,50 | TWD 36,15 | TWD 35,35 | 135,51K |
| 2026-09-17 | TWD 35,10 | -%3,31 | TWD 35,65 | TWD 36,20 | TWD 35,00 | 122,64K |
| 2026-09-16 | TWD 36,30 | +%3,27 | TWD 35,35 | TWD 36,50 | TWD 35,10 | 99,32K |
| 2026-09-15 | TWD 35,15 | -%1,95 | TWD 36,00 | TWD 36,00 | TWD 34,75 | 154,18K |
| 2026-09-14 | TWD 35,85 | -%1,65 | TWD 36,80 | TWD 36,80 | TWD 35,25 | 109,77K |
| 2026-09-11 | TWD 36,45 | +%0,14 | TWD 36,85 | TWD 36,85 | TWD 34,70 | 53,66K |
| 2026-09-10 | TWD 36,40 | -%2,02 | TWD 37,75 | TWD 37,75 | TWD 36,10 | 116,65K |
| 2026-09-09 | TWD 37,15 | -%2,24 | TWD 37,85 | TWD 38,30 | TWD 36,85 | 175,27K |
| 2026-09-08 | TWD 38,00 | -%1,17 | TWD 38,45 | TWD 39,15 | TWD 37,70 | 193,69K |
| 2026-09-07 | TWD 38,45 | -%1,91 | TWD 38,75 | TWD 38,85 | TWD 37,90 | 176,86K |
| 2026-09-04 | TWD 39,20 | -%0,63 | TWD 39,10 | TWD 40,15 | TWD 38,45 | 214,99K |
| 2026-09-03 | TWD 39,45 | +%1,94 | TWD 38,70 | TWD 40,30 | TWD 38,45 | 223,92K |
| 2026-09-02 | TWD 38,70 | -%0,64 | TWD 38,70 | TWD 38,95 | TWD 37,45 | 192,91K |
| 2026-09-01 | TWD 38,95 | +%2,50 | TWD 38,85 | TWD 39,00 | TWD 37,80 | 130,98K |
| 2026-08-31 | TWD 38,00 | -%0,65 | TWD 38,15 | TWD 38,85 | TWD 37,00 | 267,74K |
| 2026-08-28 | TWD 38,25 | +%7,90 | TWD 35,80 | TWD 41,65 | TWD 35,00 | 444,95K |
| 2026-08-27 | TWD 35,45 | -%0,84 | TWD 35,80 | TWD 35,80 | TWD 34,95 | 64,48K |
| 2026-08-26 | TWD 35,75 | +%4,08 | TWD 35,25 | TWD 35,75 | TWD 34,85 | 179,67K |
| 2026-08-25 | TWD 34,35 | -%1,86 | TWD 34,65 | TWD 35,10 | TWD 34,00 | 65,04K |
| 2026-08-24 | TWD 35,00 | -%1,82 | TWD 35,25 | TWD 35,55 | TWD 34,70 | 46,10K |
| 2026-08-21 | TWD 35,65 | %0,00 | TWD 35,80 | TWD 35,85 | TWD 35,30 | 31,16K |
| 2026-08-20 | TWD 35,65 | -%0,56 | TWD 35,85 | TWD 36,50 | TWD 35,10 | 106,96K |
| 2026-08-19 | TWD 35,85 | +%0,84 | TWD 35,55 | TWD 35,85 | TWD 34,90 | 162,94K |
| 2026-08-18 | TWD 35,55 | -%3,27 | TWD 37,00 | TWD 37,10 | TWD 35,40 | 334,92K |
| 2026-08-17 | TWD 36,75 | +%0,14 | TWD 36,60 | TWD 37,15 | TWD 35,60 | 155,43K |
| 2026-08-14 | TWD 36,70 | -%2,26 | TWD 37,00 | TWD 37,90 | TWD 36,50 | 157,81K |
| 2026-08-13 | TWD 37,55 | -%0,92 | TWD 38,15 | TWD 38,15 | TWD 37,05 | 118,07K |
| 2026-08-12 | TWD 37,90 | -%0,13 | TWD 38,35 | TWD 38,35 | TWD 37,55 | 99,35K |
| 2026-08-11 | TWD 37,95 | -%3,44 | TWD 39,50 | TWD 39,50 | TWD 37,55 | 124,97K |
| 2026-08-10 | TWD 39,30 | +%1,16 | TWD 39,20 | TWD 40,65 | TWD 38,05 | 147,33K |
| 2026-08-07 | TWD 38,85 | -%1,15 | TWD 39,50 | TWD 39,50 | TWD 38,30 | 61,52K |
| 2026-08-06 | TWD 39,30 | -%1,63 | TWD 39,90 | TWD 40,60 | TWD 38,35 | 246,64K |
| 2026-08-05 | TWD 39,95 | +%13,49 | TWD 35,45 | TWD 40,70 | TWD 35,45 | 596,99K |
| 2026-08-04 | TWD 35,20 | +%1,29 | TWD 34,95 | TWD 35,35 | TWD 34,10 | 85,79K |
| 2026-08-03 | TWD 34,75 | +%6,27 | TWD 32,70 | TWD 35,10 | TWD 32,10 | 228,97K |
| 2026-07-31 | TWD 32,70 | +%12,37 | TWD 29,15 | TWD 34,05 | TWD 28,80 | 223,04K |
| 2026-07-30 | TWD 29,10 | -%0,68 | TWD 29,75 | TWD 30,90 | TWD 28,80 | 282,43K |
| 2026-07-29 | TWD 29,30 | -%12,41 | TWD 32,00 | TWD 32,95 | TWD 27,55 | 527,45K |
| 2026-07-28 | TWD 33,45 | -%8,73 | TWD 36,35 | TWD 36,35 | TWD 33,45 | 264,73K |
| 2026-07-27 | TWD 36,65 | -%3,04 | TWD 37,80 | TWD 37,80 | TWD 36,30 | 83,55K |
| 2026-07-24 | TWD 37,80 | +%3,56 | TWD 36,95 | TWD 38,15 | TWD 36,95 | 149,19K |
| 2026-07-23 | TWD 36,50 | -%2,80 | TWD 38,40 | TWD 38,40 | TWD 36,50 | 175,96K |
| 2026-07-22 | TWD 37,55 | -%0,27 | TWD 38,30 | TWD 38,30 | TWD 37,05 | 77,12K |
| 2026-07-21 | TWD 37,65 | +%6,06 | TWD 35,35 | TWD 38,55 | TWD 35,35 | 173,74K |
| 2026-07-20 | TWD 35,50 | -%1,80 | TWD 36,25 | TWD 37,35 | TWD 35,15 | 218,41K |
| 2026-07-17 | TWD 36,15 | -%6,59 | TWD 38,70 | TWD 38,85 | TWD 36,05 | 443,88K |
| 2026-07-16 | TWD 38,70 | +%0,39 | TWD 39,45 | TWD 39,45 | TWD 38,25 | 201,62K |
| 2026-07-15 | TWD 38,55 | +%1,05 | TWD 38,45 | TWD 39,90 | TWD 37,95 | 402,55K |
| 2026-07-14 | TWD 38,15 | -%1,55 | TWD 39,65 | TWD 39,65 | TWD 37,85 | 227,45K |
| 2026-07-13 | TWD 38,75 | -%0,13 | TWD 39,20 | TWD 40,25 | TWD 38,55 | 204,37K |
| 2026-07-10 | TWD 38,80 | %0,00 | TWD 38,80 | TWD 38,80 | TWD 38,80 | 0 |
| 2026-07-09 | TWD 38,80 | -%2,39 | TWD 39,05 | TWD 39,05 | TWD 38,00 | 388,96K |
| 2026-07-08 | TWD 39,75 | +%0,89 | TWD 40,00 | TWD 40,25 | TWD 39,05 | 143,46K |
| 2026-07-07 | TWD 39,40 | -%4,60 | TWD 41,35 | TWD 41,35 | TWD 39,10 | 378,69K |
| 2026-07-06 | TWD 41,30 | +%2,99 | TWD 40,10 | TWD 43,15 | TWD 40,10 | 405,73K |
| 2026-07-03 | TWD 40,10 | -%0,74 | TWD 40,15 | TWD 40,25 | TWD 39,65 | 186,32K |
| 2026-07-02 | TWD 40,40 | +%1,64 | TWD 39,60 | TWD 40,75 | TWD 39,60 | 88,23K |
| 2026-07-01 | TWD 39,75 | -%0,13 | TWD 40,50 | TWD 41,80 | TWD 39,75 | 243,79K |
| 2026-06-30 | TWD 39,80 | +%1,79 | TWD 39,60 | TWD 40,15 | TWD 39,50 | 114,77K |
| 2026-06-29 | TWD 39,10 | +%0,77 | TWD 39,80 | TWD 40,10 | TWD 38,85 | 204,50K |
| 2026-06-26 | TWD 38,80 | -%3,60 | TWD 40,00 | TWD 40,15 | TWD 38,10 | 168,08K |
| 2026-06-25 | TWD 40,25 | +%0,25 | TWD 40,15 | TWD 41,00 | TWD 39,90 | 222,72K |
| 2026-06-24 | TWD 40,15 | +%0,38 | TWD 41,00 | TWD 41,00 | TWD 38,95 | 270,97K |
| 2026-06-23 | TWD 40,00 | -%4,53 | TWD 41,75 | TWD 41,75 | TWD 39,80 | 440,39K |
| 2026-06-22 | TWD 41,90 | +%3,33 | TWD 40,30 | TWD 43,15 | TWD 40,30 | 612,38K |
| 2026-06-18 | TWD 40,55 | +%1,25 | TWD 40,05 | TWD 41,35 | TWD 39,85 | 312,77K |
| 2026-06-17 | TWD 40,05 | -%1,60 | TWD 41,15 | TWD 41,45 | TWD 39,50 | 449,57K |
| 2026-06-16 | TWD 40,70 | -%5,57 | TWD 43,45 | TWD 43,50 | TWD 39,75 | 752,89K |
| 2026-06-15 | TWD 43,10 | +%1,89 | TWD 42,50 | TWD 44,60 | TWD 42,25 | 351,14K |
| 2026-06-12 | TWD 42,30 | +%1,44 | TWD 43,00 | TWD 43,05 | TWD 41,65 | 403,72K |
| 2026-06-11 | TWD 41,70 | -%6,29 | TWD 44,95 | TWD 44,95 | TWD 40,00 | 667,31K |
| 2026-06-10 | TWD 44,50 | -%0,67 | TWD 44,35 | TWD 47,80 | TWD 41,70 | 1,55M |
| 2026-06-09 | TWD 44,80 | +%13,85 | TWD 39,65 | TWD 45,10 | TWD 39,65 | 929,01K |
| 2026-06-08 | TWD 39,35 | -%1,63 | TWD 39,45 | TWD 40,10 | TWD 36,90 | 268,19K |
| 2026-06-05 | TWD 40,00 | -%0,12 | TWD 41,65 | TWD 41,65 | TWD 39,90 | 176,35K |
| 2026-06-04 | TWD 40,05 | -%5,99 | TWD 42,20 | TWD 42,30 | TWD 40,00 | 305,05K |
| 2026-06-03 | TWD 42,60 | +%5,97 | TWD 41,50 | TWD 43,15 | TWD 41,00 | 498,39K |
| 2026-06-02 | TWD 40,20 | -%3,13 | TWD 41,60 | TWD 41,60 | TWD 39,70 | 655,25K |
| 2026-06-01 | TWD 41,50 | +%1,10 | TWD 41,00 | TWD 43,10 | TWD 40,85 | 359,41K |
| 2026-05-29 | TWD 41,05 | +%1,99 | TWD 40,00 | TWD 42,10 | TWD 39,65 | 300,70K |
| 2026-05-28 | TWD 40,25 | -%3,25 | TWD 41,50 | TWD 41,65 | TWD 39,25 | 427,29K |
| 2026-05-27 | TWD 41,60 | -%6,20 | TWD 44,30 | TWD 44,40 | TWD 40,90 | 745,59K |