Bioray Biotech Co., Ltd 7561
TPEX · Tayvan · Sağlık Teknolojisi
TWD 20,20+0,15 (+%0,75)
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 20,20 | +%0,75 | TWD 19,25 | TWD 20,20 | TWD 19,25 | 26,13K |
| 2026-10-01 | TWD 20,05 | +%0,50 | TWD 20,05 | TWD 20,05 | TWD 20,05 | 10 |
| 2026-09-30 | TWD 19,95 | -%1,48 | TWD 19,95 | TWD 19,95 | TWD 19,95 | 5,00K |
| 2026-09-29 | TWD 20,25 | -%3,57 | TWD 20,10 | TWD 21,00 | TWD 20,10 | 4,99K |
| 2026-09-24 | TWD 21,00 | %0,00 | TWD 21,15 | TWD 21,15 | TWD 21,00 | 1,10K |
| 2026-09-23 | TWD 21,00 | +%1,45 | TWD 21,15 | TWD 21,15 | TWD 20,10 | 6,00K |
| 2026-09-22 | TWD 20,70 | +%0,98 | TWD 20,50 | TWD 21,00 | TWD 20,10 | 24,10K |
| 2026-09-21 | TWD 20,50 | +%1,23 | TWD 20,25 | TWD 20,50 | TWD 20,00 | 18,00K |
| 2026-09-18 | TWD 20,25 | -%9,19 | TWD 21,35 | TWD 21,35 | TWD 19,75 | 28,55K |
| 2026-09-17 | TWD 22,30 | +%1,36 | TWD 21,90 | TWD 22,30 | TWD 21,35 | 7,45K |
| 2026-09-16 | TWD 22,00 | -%2,22 | TWD 23,35 | TWD 23,40 | TWD 21,30 | 18,00K |
| 2026-09-15 | TWD 22,50 | +%5,14 | TWD 21,65 | TWD 22,85 | TWD 21,50 | 38,03K |
| 2026-09-14 | TWD 21,40 | -%0,93 | TWD 21,60 | TWD 21,60 | TWD 20,55 | 12,10K |
| 2026-09-11 | TWD 21,60 | -%5,05 | TWD 22,50 | TWD 22,50 | TWD 20,85 | 5,40K |
| 2026-09-10 | TWD 22,75 | -%1,09 | TWD 22,35 | TWD 22,80 | TWD 22,30 | 7,90K |
| 2026-09-09 | TWD 23,00 | +%2,45 | TWD 21,85 | TWD 23,45 | TWD 20,40 | 119,19K |
| 2026-09-08 | TWD 22,45 | -%8,74 | TWD 24,60 | TWD 24,60 | TWD 22,00 | 130,89K |
| 2026-09-07 | TWD 24,60 | +%50,00 | TWD 17,00 | TWD 24,70 | TWD 16,95 | 261,12K |
| 2026-09-04 | TWD 16,40 | +%0,31 | TWD 16,40 | TWD 16,40 | TWD 16,15 | 8,04K |
| 2026-09-03 | TWD 16,35 | +%1,24 | TWD 16,35 | TWD 16,35 | TWD 16,35 | 1,00K |
| 2026-09-02 | TWD 16,15 | -%1,22 | TWD 15,70 | TWD 16,15 | TWD 15,70 | 12,20K |
| 2026-09-01 | TWD 16,35 | +%5,14 | TWD 15,70 | TWD 16,35 | TWD 15,70 | 2,01K |
| 2026-08-31 | TWD 15,55 | -%7,99 | TWD 17,35 | TWD 17,35 | TWD 15,50 | 32,45K |
| 2026-08-28 | TWD 16,90 | -%4,52 | TWD 17,70 | TWD 17,70 | TWD 16,90 | 4,00K |
| 2026-08-27 | TWD 17,70 | +%4,73 | TWD 17,70 | TWD 17,70 | TWD 17,70 | 1,00K |
| 2026-08-26 | TWD 16,90 | -%0,59 | TWD 17,10 | TWD 17,10 | TWD 16,90 | 11,37K |
| 2026-08-25 | TWD 17,00 | -%7,10 | TWD 17,55 | TWD 17,55 | TWD 17,00 | 8,80K |
| 2026-08-24 | TWD 18,30 | +%7,65 | TWD 17,10 | TWD 18,55 | TWD 17,10 | 76,09K |
| 2026-08-21 | TWD 17,00 | +%0,59 | TWD 16,70 | TWD 17,00 | TWD 16,25 | 20,00K |
| 2026-08-20 | TWD 16,90 | -%4,79 | TWD 17,75 | TWD 17,75 | TWD 16,90 | 11,00K |
| 2026-08-19 | TWD 17,75 | +%3,80 | TWD 17,10 | TWD 17,75 | TWD 17,05 | 28,01K |
| 2026-08-18 | TWD 17,10 | %0,00 | TWD 17,10 | TWD 17,10 | TWD 17,10 | 1,00K |
| 2026-08-17 | TWD 17,10 | +%2,70 | TWD 16,25 | TWD 17,10 | TWD 16,25 | 1,10K |
| 2026-08-14 | TWD 16,65 | -%2,63 | TWD 17,10 | TWD 17,10 | TWD 16,35 | 7,00K |
| 2026-08-13 | TWD 17,10 | -%1,16 | TWD 17,20 | TWD 17,20 | TWD 16,50 | 6,10K |
| 2026-08-12 | TWD 17,30 | %0,00 | TWD 16,50 | TWD 17,30 | TWD 16,50 | 1,08K |
| 2026-08-11 | TWD 17,30 | +%0,87 | TWD 17,15 | TWD 17,30 | TWD 17,15 | 1,09K |
| 2026-08-10 | TWD 17,15 | +%0,29 | TWD 17,10 | TWD 17,15 | TWD 16,90 | 14,57K |
| 2026-08-07 | TWD 17,10 | -%2,01 | TWD 16,75 | TWD 17,20 | TWD 16,40 | 22,02K |
| 2026-08-06 | TWD 17,45 | +%0,87 | TWD 17,30 | TWD 17,95 | TWD 17,10 | 62,64K |
| 2026-08-05 | TWD 17,30 | -%7,49 | TWD 18,75 | TWD 18,75 | TWD 16,50 | 100,03K |
| 2026-08-04 | TWD 18,70 | +%0,27 | TWD 18,70 | TWD 18,70 | TWD 18,70 | 100 |
| 2026-08-03 | TWD 18,65 | %0,00 | TWD 18,65 | TWD 18,65 | TWD 18,65 | 0 |
| 2026-07-31 | TWD 18,65 | %0,00 | TWD 18,65 | TWD 18,65 | TWD 18,65 | 1,45K |
| 2026-07-30 | TWD 18,65 | +%0,81 | TWD 18,65 | TWD 18,65 | TWD 17,85 | 2,05K |
| 2026-07-29 | TWD 18,50 | -%4,88 | TWD 19,45 | TWD 19,45 | TWD 18,50 | 9,15K |
| 2026-07-28 | TWD 19,45 | -%4,66 | TWD 20,40 | TWD 20,40 | TWD 18,75 | 16,10K |
| 2026-07-27 | TWD 20,40 | -%0,24 | TWD 20,45 | TWD 20,45 | TWD 19,50 | 3,10K |
| 2026-07-24 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 20,45 | 1,00K |
| 2026-07-23 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 20,45 | 7 |
| 2026-07-22 | TWD 20,45 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 20,45 | 6 |
| 2026-07-21 | TWD 20,45 | +%2,25 | TWD 20,40 | TWD 20,45 | TWD 19,45 | 28,12K |
| 2026-07-20 | TWD 20,00 | %0,00 | TWD 20,45 | TWD 20,45 | TWD 19,50 | 5,12K |
| 2026-07-17 | TWD 20,00 | -%2,68 | TWD 20,50 | TWD 20,50 | TWD 19,50 | 52,68K |
| 2026-07-16 | TWD 20,55 | +%3,79 | TWD 20,60 | TWD 20,60 | TWD 19,65 | 11,76K |
| 2026-07-15 | TWD 19,80 | +%4,76 | TWD 18,90 | TWD 19,80 | TWD 18,90 | 1,00K |
| 2026-07-14 | TWD 18,90 | %0,00 | TWD 19,80 | TWD 19,80 | TWD 18,85 | 31,77K |
| 2026-07-13 | TWD 18,90 | +%4,42 | TWD 19,05 | TWD 19,90 | TWD 18,90 | 34,67K |
| 2026-07-10 | TWD 18,10 | %0,00 | TWD 18,10 | TWD 18,10 | TWD 18,10 | 0 |
| 2026-07-09 | TWD 18,10 | -%3,72 | TWD 18,10 | TWD 19,05 | TWD 18,10 | 15,10K |
| 2026-07-08 | TWD 18,80 | -%0,27 | TWD 18,10 | TWD 18,85 | TWD 18,10 | 18,00K |
| 2026-07-07 | TWD 18,85 | +%3,57 | TWD 18,00 | TWD 18,85 | TWD 18,00 | 10,00K |
| 2026-07-06 | TWD 18,20 | -%3,45 | TWD 18,85 | TWD 18,85 | TWD 18,00 | 28,42K |
| 2026-07-03 | TWD 18,85 | +%4,43 | TWD 18,80 | TWD 18,85 | TWD 18,15 | 31,00K |
| 2026-07-02 | TWD 18,05 | %0,00 | TWD 18,00 | TWD 18,85 | TWD 17,60 | 25,00K |
| 2026-07-01 | TWD 18,05 | %0,00 | TWD 18,05 | TWD 18,90 | TWD 18,00 | 18,00K |
| 2026-06-30 | TWD 18,05 | -%3,48 | TWD 18,05 | TWD 18,90 | TWD 18,05 | 21,00K |
| 2026-06-29 | TWD 18,70 | +%0,27 | TWD 18,65 | TWD 18,80 | TWD 18,00 | 36,00K |
| 2026-06-26 | TWD 18,65 | -%1,84 | TWD 18,05 | TWD 19,60 | TWD 17,35 | 47,84K |
| 2026-06-25 | TWD 19,00 | %0,00 | TWD 18,10 | TWD 19,00 | TWD 18,05 | 20,38K |
| 2026-06-24 | TWD 19,00 | %0,00 | TWD 18,75 | TWD 19,00 | TWD 18,10 | 16,00K |
| 2026-06-23 | TWD 19,00 | -%3,31 | TWD 19,00 | TWD 19,50 | TWD 18,10 | 44,00K |
| 2026-06-22 | TWD 19,65 | +%6,50 | TWD 19,05 | TWD 20,50 | TWD 18,10 | 108,38K |
| 2026-06-18 | TWD 18,45 | +%4,24 | TWD 17,55 | TWD 18,45 | TWD 17,55 | 9,16K |
| 2026-06-17 | TWD 17,70 | -%3,28 | TWD 18,20 | TWD 18,30 | TWD 16,90 | 81,45K |
| 2026-06-16 | TWD 18,30 | +%0,55 | TWD 19,00 | TWD 19,00 | TWD 18,30 | 3,00K |
| 2026-06-15 | TWD 18,20 | -%4,96 | TWD 19,10 | TWD 19,10 | TWD 18,20 | 16,00K |
| 2026-06-12 | TWD 19,15 | %0,00 | TWD 19,15 | TWD 19,15 | TWD 19,15 | 1,00K |
| 2026-06-11 | TWD 19,15 | -%2,30 | TWD 18,95 | TWD 19,15 | TWD 18,95 | 6,00K |
| 2026-06-10 | TWD 19,60 | +%2,62 | TWD 19,15 | TWD 19,60 | TWD 19,00 | 16,00K |
| 2026-06-09 | TWD 19,10 | -%0,26 | TWD 19,50 | TWD 19,50 | TWD 18,80 | 49,00K |
| 2026-06-08 | TWD 19,15 | -%0,78 | TWD 18,35 | TWD 19,15 | TWD 18,35 | 20,00K |
| 2026-06-05 | TWD 19,30 | +%4,61 | TWD 18,45 | TWD 19,30 | TWD 18,40 | 15,01K |
| 2026-06-04 | TWD 18,45 | -%0,54 | TWD 18,60 | TWD 19,10 | TWD 18,40 | 20,00K |
| 2026-06-03 | TWD 18,55 | -%0,27 | TWD 18,60 | TWD 18,90 | TWD 18,40 | 20,00K |
| 2026-06-02 | TWD 18,60 | -%0,53 | TWD 18,40 | TWD 19,30 | TWD 18,35 | 47,20K |
| 2026-06-01 | TWD 18,70 | +%0,54 | TWD 18,70 | TWD 19,30 | TWD 18,40 | 36,20K |
| 2026-05-29 | TWD 18,60 | +%5,08 | TWD 17,70 | TWD 18,60 | TWD 17,70 | 32,95K |
| 2026-05-28 | TWD 17,70 | -%1,67 | TWD 18,00 | TWD 18,60 | TWD 17,70 | 7,30K |
| 2026-05-27 | TWD 18,00 | -%5,26 | TWD 18,60 | TWD 18,60 | TWD 18,00 | 21,57K |