Keelgoal Energy Co Ltd 7758
TPEX · Tayvan · Üretici İmalatı
TWD 39,250,00 (%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 39,20 | %0,00 | TWD 39,20 | TWD 39,20 | TWD 39,20 | 0 |
| 2026-10-01 | TWD 39,20 | %0,00 | TWD 39,20 | TWD 39,20 | TWD 39,20 | 0 |
| 2026-09-30 | TWD 39,20 | %0,00 | TWD 39,20 | TWD 39,20 | TWD 39,20 | 0 |
| 2026-09-29 | TWD 39,20 | -%0,25 | TWD 37,50 | TWD 39,20 | TWD 37,50 | 2,08K |
| 2026-09-24 | TWD 39,30 | %0,00 | TWD 39,30 | TWD 39,30 | TWD 39,30 | 0 |
| 2026-09-23 | TWD 39,30 | %0,00 | TWD 37,50 | TWD 39,30 | TWD 37,50 | 95 |
| 2026-09-22 | TWD 39,30 | +%0,77 | TWD 37,50 | TWD 39,30 | TWD 37,50 | 31 |
| 2026-09-21 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-18 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-17 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-16 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-15 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-14 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-11 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-10 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-09 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 0 |
| 2026-09-08 | TWD 39,00 | %0,00 | TWD 39,00 | TWD 39,00 | TWD 39,00 | 100 |
| 2026-09-07 | TWD 39,00 | +%3,04 | TWD 37,35 | TWD 39,00 | TWD 37,35 | 7,01K |
| 2026-09-04 | TWD 37,85 | %0,00 | TWD 37,85 | TWD 37,85 | TWD 37,85 | 0 |
| 2026-09-03 | TWD 37,85 | -%5,38 | TWD 38,00 | TWD 38,00 | TWD 37,85 | 9,00K |
| 2026-09-02 | TWD 40,00 | %0,00 | TWD 38,00 | TWD 40,00 | TWD 38,00 | 501 |
| 2026-09-01 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 0 |
| 2026-08-31 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 0 |
| 2026-08-28 | TWD 40,00 | -%0,37 | TWD 40,00 | TWD 40,00 | TWD 38,15 | 6,00K |
| 2026-08-27 | TWD 40,15 | %0,00 | TWD 40,15 | TWD 40,15 | TWD 40,15 | 0 |
| 2026-08-26 | TWD 40,15 | +%0,38 | TWD 40,15 | TWD 40,15 | TWD 39,45 | 8 |
| 2026-08-25 | TWD 40,00 | -%3,26 | TWD 40,45 | TWD 40,45 | TWD 40,00 | 4,00K |
| 2026-08-24 | TWD 41,35 | %0,00 | TWD 41,35 | TWD 41,35 | TWD 41,35 | 0 |
| 2026-08-21 | TWD 41,35 | %0,00 | TWD 41,35 | TWD 41,35 | TWD 41,35 | 0 |
| 2026-08-20 | TWD 41,35 | +%4,82 | TWD 39,45 | TWD 41,35 | TWD 39,45 | 1,01K |
| 2026-08-19 | TWD 39,45 | -%4,71 | TWD 39,45 | TWD 39,45 | TWD 39,45 | 20 |
| 2026-08-18 | TWD 41,40 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 0 |
| 2026-08-17 | TWD 41,40 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 0 |
| 2026-08-14 | TWD 41,40 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 0 |
| 2026-08-13 | TWD 41,40 | +%4,94 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 5 |
| 2026-08-12 | TWD 39,45 | -%4,71 | TWD 39,45 | TWD 39,45 | TWD 39,45 | 1,00K |
| 2026-08-11 | TWD 41,40 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 39,45 | 3,18K |
| 2026-08-10 | TWD 41,40 | -%0,12 | TWD 41,40 | TWD 41,40 | TWD 41,40 | 1,13K |
| 2026-08-07 | TWD 41,45 | +%0,12 | TWD 41,40 | TWD 41,45 | TWD 40,60 | 6,10K |
| 2026-08-06 | TWD 41,40 | +%2,99 | TWD 41,40 | TWD 41,40 | TWD 40,35 | 602 |
| 2026-08-05 | TWD 40,20 | %0,00 | TWD 40,20 | TWD 40,20 | TWD 40,20 | 0 |
| 2026-08-04 | TWD 40,20 | +%0,50 | TWD 39,50 | TWD 40,50 | TWD 39,50 | 5,00K |
| 2026-08-03 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 0 |
| 2026-07-31 | TWD 40,00 | -%0,99 | TWD 40,40 | TWD 41,00 | TWD 40,00 | 11,00K |
| 2026-07-30 | TWD 40,40 | -%1,34 | TWD 40,40 | TWD 40,40 | TWD 40,40 | 1,00K |
| 2026-07-29 | TWD 40,95 | -%4,21 | TWD 41,85 | TWD 42,00 | TWD 40,95 | 8,06K |
| 2026-07-28 | TWD 42,75 | -%4,68 | TWD 42,75 | TWD 42,75 | TWD 42,75 | 2,05K |
| 2026-07-27 | TWD 44,85 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 0 |
| 2026-07-24 | TWD 44,85 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 0 |
| 2026-07-23 | TWD 44,85 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 0 |
| 2026-07-22 | TWD 44,85 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 0 |
| 2026-07-21 | TWD 44,85 | +%4,91 | TWD 44,85 | TWD 44,85 | TWD 44,85 | 18 |
| 2026-07-20 | TWD 42,75 | -%2,84 | TWD 43,65 | TWD 43,90 | TWD 42,75 | 3,03K |
| 2026-07-17 | TWD 44,00 | -%6,18 | TWD 46,95 | TWD 46,95 | TWD 43,65 | 12,64K |
| 2026-07-16 | TWD 46,90 | +%4,11 | TWD 44,00 | TWD 47,85 | TWD 43,60 | 63,25K |
| 2026-07-15 | TWD 45,05 | +%4,16 | TWD 43,25 | TWD 45,05 | TWD 43,25 | 2,00K |
| 2026-07-14 | TWD 43,25 | %0,00 | TWD 43,25 | TWD 43,25 | TWD 43,25 | 2,00K |
| 2026-07-13 | TWD 43,25 | %0,00 | TWD 43,25 | TWD 43,25 | TWD 43,25 | 1,00K |
| 2026-07-10 | TWD 43,25 | %0,00 | TWD 43,25 | TWD 43,25 | TWD 43,25 | 0 |
| 2026-07-09 | TWD 43,25 | %0,00 | TWD 43,25 | TWD 43,25 | TWD 43,25 | 0 |
| 2026-07-08 | TWD 43,25 | -%4,21 | TWD 43,25 | TWD 45,15 | TWD 43,25 | 1,00K |
| 2026-07-07 | TWD 45,15 | %0,00 | TWD 45,15 | TWD 45,15 | TWD 45,15 | 0 |
| 2026-07-06 | TWD 45,15 | +%0,67 | TWD 43,25 | TWD 45,15 | TWD 43,25 | 101 |
| 2026-07-03 | TWD 44,85 | -%2,07 | TWD 45,00 | TWD 45,50 | TWD 44,70 | 5,01K |
| 2026-07-02 | TWD 45,80 | -%2,66 | TWD 47,00 | TWD 47,00 | TWD 45,80 | 5,00K |
| 2026-07-01 | TWD 47,05 | +%1,18 | TWD 46,45 | TWD 49,20 | TWD 46,45 | 63,40K |
| 2026-06-30 | TWD 46,50 | +%3,33 | TWD 45,00 | TWD 48,90 | TWD 45,00 | 125,78K |
| 2026-06-29 | TWD 45,00 | +%5,51 | TWD 43,50 | TWD 48,50 | TWD 43,50 | 99,12K |
| 2026-06-26 | TWD 42,65 | -%4,80 | TWD 42,75 | TWD 43,50 | TWD 42,65 | 4,10K |
| 2026-06-25 | TWD 44,80 | -%0,33 | TWD 42,80 | TWD 44,80 | TWD 42,80 | 101 |
| 2026-06-24 | TWD 44,95 | -%1,43 | TWD 44,65 | TWD 44,95 | TWD 43,70 | 3,96K |
| 2026-06-23 | TWD 45,60 | -%5,69 | TWD 46,05 | TWD 46,90 | TWD 45,60 | 14,20K |
| 2026-06-22 | TWD 48,35 | +%1,90 | TWD 47,50 | TWD 49,20 | TWD 47,45 | 32,40K |
| 2026-06-18 | TWD 47,45 | -%0,84 | TWD 46,00 | TWD 49,75 | TWD 45,60 | 86,78K |
| 2026-06-17 | TWD 47,85 | +%8,50 | TWD 44,10 | TWD 48,00 | TWD 44,00 | 68,11K |
| 2026-06-16 | TWD 44,10 | +%4,63 | TWD 40,30 | TWD 46,00 | TWD 40,30 | 66,64K |
| 2026-06-15 | TWD 42,15 | %0,00 | TWD 40,30 | TWD 42,15 | TWD 40,30 | 7,20K |
| 2026-06-12 | TWD 42,15 | +%0,36 | TWD 40,30 | TWD 42,15 | TWD 40,30 | 102 |
| 2026-06-11 | TWD 42,00 | +%1,94 | TWD 42,00 | TWD 42,00 | TWD 42,00 | 1,00K |
| 2026-06-10 | TWD 41,20 | -%1,90 | TWD 40,40 | TWD 42,00 | TWD 40,40 | 6,00K |
| 2026-06-09 | TWD 42,00 | -%1,06 | TWD 40,50 | TWD 42,00 | TWD 40,40 | 4,00K |
| 2026-06-08 | TWD 42,45 | -%0,24 | TWD 40,85 | TWD 42,45 | TWD 40,50 | 12,01K |
| 2026-06-05 | TWD 42,55 | -%5,34 | TWD 42,80 | TWD 44,75 | TWD 42,55 | 24,10K |
| 2026-06-04 | TWD 44,95 | -%0,33 | TWD 45,10 | TWD 45,10 | TWD 42,80 | 11,51K |
| 2026-06-03 | TWD 45,10 | %0,00 | TWD 45,10 | TWD 45,10 | TWD 44,05 | 8,25K |
| 2026-06-02 | TWD 45,10 | -%5,15 | TWD 45,35 | TWD 45,35 | TWD 45,10 | 6,09K |
| 2026-06-01 | TWD 47,55 | +%3,37 | TWD 45,35 | TWD 47,60 | TWD 45,35 | 2,48K |
| 2026-05-29 | TWD 46,00 | -%1,71 | TWD 46,00 | TWD 47,65 | TWD 45,85 | 10,80K |
| 2026-05-28 | TWD 46,80 | -%1,47 | TWD 47,50 | TWD 47,50 | TWD 46,80 | 6,00K |
| 2026-05-27 | TWD 47,50 | -%3,85 | TWD 49,40 | TWD 50,00 | TWD 47,50 | 39,23K |