Rayzher Industrial Co Ltd 7703
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 205,000,00 (%0,00)
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 205,00 | %0,00 | TWD 204,50 | TWD 206,00 | TWD 204,00 | 31,92K |
| 2026-10-01 | TWD 205,00 | +%1,74 | TWD 204,50 | TWD 207,00 | TWD 203,50 | 87,03K |
| 2026-09-30 | TWD 201,50 | +%1,00 | TWD 199,00 | TWD 204,00 | TWD 199,00 | 46,00K |
| 2026-09-29 | TWD 199,50 | -%1,72 | TWD 204,00 | TWD 204,00 | TWD 199,00 | 33,00K |
| 2026-09-24 | TWD 203,00 | +%1,00 | TWD 202,50 | TWD 204,50 | TWD 201,00 | 105,10K |
| 2026-09-23 | TWD 201,00 | +%0,50 | TWD 200,00 | TWD 203,50 | TWD 200,00 | 94,00K |
| 2026-09-22 | TWD 200,00 | %0,00 | TWD 199,50 | TWD 202,00 | TWD 199,50 | 34,00K |
| 2026-09-21 | TWD 200,00 | -%1,48 | TWD 202,50 | TWD 203,00 | TWD 199,50 | 48,00K |
| 2026-09-18 | TWD 203,00 | +%2,27 | TWD 198,50 | TWD 204,00 | TWD 198,50 | 45,00K |
| 2026-09-17 | TWD 198,50 | +%0,25 | TWD 202,00 | TWD 202,50 | TWD 197,00 | 67,22K |
| 2026-09-16 | TWD 198,00 | -%0,50 | TWD 199,00 | TWD 201,00 | TWD 197,00 | 29,00K |
| 2026-09-15 | TWD 199,00 | +%2,05 | TWD 195,00 | TWD 201,00 | TWD 195,00 | 66,10K |
| 2026-09-14 | TWD 195,00 | -%2,50 | TWD 199,00 | TWD 199,00 | TWD 193,50 | 61,16K |
| 2026-09-11 | TWD 200,00 | -%2,20 | TWD 205,50 | TWD 205,50 | TWD 196,00 | 66,19K |
| 2026-09-10 | TWD 204,50 | -%0,49 | TWD 217,00 | TWD 217,00 | TWD 202,00 | 136,12K |
| 2026-09-09 | TWD 205,50 | +%2,75 | TWD 202,00 | TWD 206,00 | TWD 202,00 | 165,65K |
| 2026-09-08 | TWD 200,00 | %0,00 | TWD 201,50 | TWD 202,00 | TWD 198,00 | 62,21K |
| 2026-09-07 | TWD 200,00 | +%6,67 | TWD 195,50 | TWD 201,50 | TWD 192,00 | 274,16K |
| 2026-09-04 | TWD 187,50 | +%1,08 | TWD 187,50 | TWD 190,00 | TWD 184,00 | 138,27K |
| 2026-09-03 | TWD 185,50 | +%3,63 | TWD 180,00 | TWD 188,50 | TWD 180,00 | 137,05K |
| 2026-09-02 | TWD 179,00 | -%1,92 | TWD 181,00 | TWD 181,00 | TWD 179,00 | 63,00K |
| 2026-09-01 | TWD 182,50 | +%1,96 | TWD 179,50 | TWD 182,50 | TWD 179,50 | 32,00K |
| 2026-08-31 | TWD 179,00 | -%1,65 | TWD 179,50 | TWD 182,00 | TWD 177,00 | 39,00K |
| 2026-08-28 | TWD 182,00 | %0,00 | TWD 182,00 | TWD 182,00 | TWD 179,50 | 20,10K |
| 2026-08-27 | TWD 182,00 | -%0,55 | TWD 184,00 | TWD 184,50 | TWD 180,00 | 32,05K |
| 2026-08-26 | TWD 183,00 | +%3,10 | TWD 178,50 | TWD 183,00 | TWD 178,50 | 118,30K |
| 2026-08-25 | TWD 177,50 | -%1,11 | TWD 177,00 | TWD 177,50 | TWD 174,00 | 43,02K |
| 2026-08-24 | TWD 179,50 | +%0,84 | TWD 179,00 | TWD 180,00 | TWD 178,50 | 50,01K |
| 2026-08-21 | TWD 178,00 | -%0,56 | TWD 182,00 | TWD 182,00 | TWD 176,50 | 22,04K |
| 2026-08-20 | TWD 179,00 | +%1,13 | TWD 177,00 | TWD 179,00 | TWD 175,00 | 56,00K |
| 2026-08-19 | TWD 177,00 | -%1,12 | TWD 177,50 | TWD 178,50 | TWD 173,50 | 35,02K |
| 2026-08-18 | TWD 179,00 | +%0,56 | TWD 176,50 | TWD 179,50 | TWD 174,50 | 89,00K |
| 2026-08-17 | TWD 178,00 | -%1,66 | TWD 178,50 | TWD 181,00 | TWD 176,00 | 62,08K |
| 2026-08-14 | TWD 181,00 | +%0,28 | TWD 183,00 | TWD 183,00 | TWD 178,00 | 26,36K |
| 2026-08-13 | TWD 180,50 | +%0,28 | TWD 185,50 | TWD 185,50 | TWD 179,00 | 52,00K |
| 2026-08-12 | TWD 180,00 | +%0,28 | TWD 180,50 | TWD 184,50 | TWD 178,00 | 177,00K |
| 2026-08-11 | TWD 179,50 | -%2,97 | TWD 184,50 | TWD 184,50 | TWD 177,00 | 148,20K |
| 2026-08-10 | TWD 185,00 | +%3,93 | TWD 182,00 | TWD 189,00 | TWD 182,00 | 53,01K |
| 2026-08-07 | TWD 178,00 | -%1,93 | TWD 182,00 | TWD 183,00 | TWD 177,50 | 62,00K |
| 2026-08-06 | TWD 181,50 | +%5,83 | TWD 175,00 | TWD 182,50 | TWD 174,00 | 108,28K |
| 2026-08-05 | TWD 171,50 | +%3,94 | TWD 168,00 | TWD 174,00 | TWD 168,00 | 206,00K |
| 2026-08-04 | TWD 165,00 | +%1,54 | TWD 164,00 | TWD 165,50 | TWD 162,50 | 34,00K |
| 2026-08-03 | TWD 162,50 | +%0,31 | TWD 161,50 | TWD 168,00 | TWD 161,50 | 157,05K |
| 2026-07-31 | TWD 162,00 | +%5,88 | TWD 161,00 | TWD 162,00 | TWD 158,50 | 41,00K |
| 2026-07-30 | TWD 153,00 | -%1,92 | TWD 156,00 | TWD 160,00 | TWD 152,00 | 97,01K |
| 2026-07-29 | TWD 156,00 | -%7,69 | TWD 165,00 | TWD 166,00 | TWD 153,50 | 273,00K |
| 2026-07-28 | TWD 169,00 | -%5,59 | TWD 180,00 | TWD 180,00 | TWD 165,00 | 199,03K |
| 2026-07-27 | TWD 179,00 | -%2,19 | TWD 180,00 | TWD 180,00 | TWD 176,00 | 102,00K |
| 2026-07-24 | TWD 183,00 | -%2,40 | TWD 183,00 | TWD 187,50 | TWD 181,50 | 78,00K |
| 2026-07-23 | TWD 187,50 | -%1,06 | TWD 190,00 | TWD 190,00 | TWD 184,00 | 34,00K |
| 2026-07-22 | TWD 189,50 | +%2,43 | TWD 190,00 | TWD 192,00 | TWD 189,50 | 32,00K |
| 2026-07-21 | TWD 185,00 | +%1,37 | TWD 183,00 | TWD 187,00 | TWD 183,00 | 53,00K |
| 2026-07-20 | TWD 182,50 | -%1,88 | TWD 187,00 | TWD 187,50 | TWD 179,00 | 149,05K |
| 2026-07-17 | TWD 186,00 | -%5,10 | TWD 192,00 | TWD 196,00 | TWD 184,00 | 261,05K |
| 2026-07-16 | TWD 196,00 | -%1,75 | TWD 199,50 | TWD 199,50 | TWD 194,50 | 37,00K |
| 2026-07-15 | TWD 199,50 | +%1,27 | TWD 200,50 | TWD 201,50 | TWD 197,50 | 189,11K |
| 2026-07-14 | TWD 197,00 | -%4,37 | TWD 200,00 | TWD 204,00 | TWD 191,00 | 285,02K |
| 2026-07-13 | TWD 206,00 | +%2,49 | TWD 220,00 | TWD 220,00 | TWD 202,50 | 549,03K |
| 2026-07-10 | TWD 201,00 | %0,00 | TWD 201,00 | TWD 201,00 | TWD 201,00 | 0 |
| 2026-07-09 | TWD 201,00 | +%6,07 | TWD 190,00 | TWD 208,00 | TWD 190,00 | 148,13K |
| 2026-07-08 | TWD 189,50 | -%2,07 | TWD 193,50 | TWD 193,50 | TWD 188,00 | 106,00K |
| 2026-07-07 | TWD 193,50 | -%3,25 | TWD 201,00 | TWD 201,00 | TWD 192,50 | 218,08K |
| 2026-07-06 | TWD 200,00 | +%0,25 | TWD 200,00 | TWD 202,00 | TWD 198,00 | 159,02K |
| 2026-07-03 | TWD 199,50 | -%1,24 | TWD 202,00 | TWD 203,50 | TWD 199,50 | 205,00K |
| 2026-07-02 | TWD 202,00 | +%1,76 | TWD 198,00 | TWD 204,00 | TWD 198,00 | 39,01K |
| 2026-07-01 | TWD 198,50 | -%1,00 | TWD 202,00 | TWD 205,00 | TWD 198,50 | 76,00K |
| 2026-06-30 | TWD 200,50 | +%0,75 | TWD 203,00 | TWD 203,00 | TWD 199,00 | 120,00K |
| 2026-06-29 | TWD 199,00 | -%0,75 | TWD 200,00 | TWD 203,50 | TWD 198,00 | 105,01K |
| 2026-06-26 | TWD 200,50 | -%6,09 | TWD 213,00 | TWD 213,00 | TWD 200,00 | 195,11K |
| 2026-06-25 | TWD 213,50 | +%0,71 | TWD 216,00 | TWD 216,00 | TWD 208,00 | 381,25K |
| 2026-06-24 | TWD 212,00 | +%4,43 | TWD 201,00 | TWD 213,00 | TWD 200,50 | 236,07K |
| 2026-06-23 | TWD 203,00 | -%4,69 | TWD 213,00 | TWD 213,00 | TWD 201,00 | 163,02K |
| 2026-06-22 | TWD 213,00 | +%3,15 | TWD 207,50 | TWD 215,50 | TWD 207,50 | 144,00K |
| 2026-06-18 | TWD 206,50 | +%0,49 | TWD 206,50 | TWD 210,00 | TWD 205,50 | 285,07K |
| 2026-06-17 | TWD 205,50 | -%0,24 | TWD 204,00 | TWD 206,00 | TWD 202,50 | 95,22K |
| 2026-06-16 | TWD 206,00 | -%1,44 | TWD 210,50 | TWD 210,50 | TWD 204,00 | 164,01K |
| 2026-06-15 | TWD 209,00 | +%2,70 | TWD 202,50 | TWD 211,00 | TWD 202,50 | 349,24K |
| 2026-06-12 | TWD 203,50 | +%7,11 | TWD 201,00 | TWD 205,00 | TWD 197,50 | 142,05K |
| 2026-06-11 | TWD 190,00 | +%1,06 | TWD 187,00 | TWD 192,00 | TWD 186,00 | 88,10K |
| 2026-06-10 | TWD 188,00 | -%4,57 | TWD 194,00 | TWD 198,00 | TWD 188,00 | 139,36K |
| 2026-06-09 | TWD 197,00 | +%1,29 | TWD 196,50 | TWD 198,00 | TWD 195,00 | 72,01K |
| 2026-06-08 | TWD 194,50 | -%2,75 | TWD 181,00 | TWD 196,50 | TWD 180,50 | 213,05K |
| 2026-06-05 | TWD 200,00 | -%3,15 | TWD 207,00 | TWD 207,00 | TWD 200,00 | 271,00K |
| 2026-06-04 | TWD 206,50 | %0,00 | TWD 206,00 | TWD 214,00 | TWD 205,50 | 182,10K |
| 2026-06-03 | TWD 206,50 | +%0,49 | TWD 208,00 | TWD 208,00 | TWD 205,00 | 147,01K |
| 2026-06-02 | TWD 205,50 | -%1,44 | TWD 208,50 | TWD 208,50 | TWD 205,00 | 133,05K |
| 2026-06-01 | TWD 208,50 | +%0,97 | TWD 206,50 | TWD 208,50 | TWD 204,50 | 366,00K |
| 2026-05-29 | TWD 206,50 | %0,00 | TWD 208,50 | TWD 210,50 | TWD 206,00 | 428,09K |
| 2026-05-28 | TWD 206,50 | -%3,73 | TWD 214,50 | TWD 215,00 | TWD 204,00 | 231,04K |
| 2026-05-27 | TWD 214,50 | -%1,15 | TWD 217,00 | TWD 218,50 | TWD 213,00 | 198,00K |