Song Chuan Precision Co Ltd 7788
TWSE · Tayvan · Üretici İmalatı
TWD 307,00+16,50 (+%5,68)
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 307,00 | +%5,68 | TWD 289,00 | TWD 309,50 | TWD 289,00 | 2,36M |
| 2026-10-01 | TWD 290,50 | -%1,19 | TWD 299,00 | TWD 300,00 | TWD 285,00 | 2,50M |
| 2026-09-30 | TWD 294,00 | +%2,26 | TWD 292,00 | TWD 296,00 | TWD 286,50 | 896,09K |
| 2026-09-29 | TWD 287,50 | -%0,69 | TWD 290,50 | TWD 296,00 | TWD 287,00 | 908,14K |
| 2026-09-24 | TWD 289,50 | -%0,17 | TWD 287,00 | TWD 291,00 | TWD 285,00 | 455,54K |
| 2026-09-23 | TWD 290,00 | -%0,17 | TWD 292,00 | TWD 294,50 | TWD 282,00 | 879,46K |
| 2026-09-22 | TWD 290,50 | -%0,17 | TWD 298,00 | TWD 298,50 | TWD 288,50 | 1,00M |
| 2026-09-21 | TWD 291,00 | -%2,02 | TWD 298,00 | TWD 302,00 | TWD 291,00 | 1,00M |
| 2026-09-18 | TWD 297,00 | +%3,48 | TWD 290,50 | TWD 304,00 | TWD 290,50 | 1,40M |
| 2026-09-17 | TWD 287,00 | -%1,71 | TWD 296,50 | TWD 299,00 | TWD 285,00 | 1,05M |
| 2026-09-16 | TWD 292,00 | +%4,10 | TWD 283,50 | TWD 299,00 | TWD 279,50 | 1,25M |
| 2026-09-15 | TWD 280,50 | -%0,53 | TWD 280,00 | TWD 291,50 | TWD 279,50 | 1,40M |
| 2026-09-14 | TWD 282,00 | -%1,57 | TWD 275,00 | TWD 288,00 | TWD 265,50 | 1,72M |
| 2026-09-11 | TWD 286,50 | -%6,98 | TWD 302,00 | TWD 304,50 | TWD 286,50 | 1,88M |
| 2026-09-10 | TWD 308,00 | -%3,90 | TWD 324,00 | TWD 330,00 | TWD 300,50 | 6,04M |
| 2026-09-09 | TWD 320,50 | +%9,95 | TWD 304,50 | TWD 320,50 | TWD 304,50 | 2,90M |
| 2026-09-08 | TWD 291,50 | -%7,90 | TWD 300,00 | TWD 304,50 | TWD 285,00 | 3,72M |
| 2026-09-07 | TWD 316,50 | -%5,52 | TWD 335,00 | TWD 335,00 | TWD 310,00 | 3,71M |
| 2026-09-04 | TWD 335,00 | +%6,35 | TWD 319,00 | TWD 339,50 | TWD 315,00 | 4,52M |
| 2026-09-03 | TWD 315,00 | -%0,32 | TWD 330,00 | TWD 332,00 | TWD 297,50 | 3,61M |
| 2026-09-02 | TWD 316,00 | -%1,40 | TWD 315,50 | TWD 322,00 | TWD 312,50 | 1,46M |
| 2026-09-01 | TWD 320,50 | +%1,42 | TWD 321,00 | TWD 323,00 | TWD 302,50 | 3,50M |
| 2026-08-31 | TWD 316,00 | -%3,51 | TWD 339,00 | TWD 347,00 | TWD 307,00 | 5,44M |
| 2026-08-28 | TWD 327,50 | +%9,90 | TWD 310,00 | TWD 327,50 | TWD 305,00 | 3,50M |
| 2026-08-27 | TWD 298,00 | +%8,96 | TWD 276,00 | TWD 300,00 | TWD 269,50 | 4,49M |
| 2026-08-26 | TWD 273,50 | +%5,80 | TWD 256,50 | TWD 278,00 | TWD 252,50 | 1,41M |
| 2026-08-25 | TWD 258,50 | +%2,17 | TWD 256,00 | TWD 258,50 | TWD 245,00 | 743,11K |
| 2026-08-24 | TWD 253,00 | +%1,81 | TWD 246,00 | TWD 259,00 | TWD 246,00 | 822,76K |
| 2026-08-21 | TWD 248,50 | -%2,93 | TWD 255,50 | TWD 255,50 | TWD 246,50 | 947,08K |
| 2026-08-20 | TWD 256,00 | -%6,57 | TWD 277,50 | TWD 279,00 | TWD 250,00 | 2,30M |
| 2026-08-19 | TWD 274,00 | -%1,44 | TWD 272,50 | TWD 283,50 | TWD 269,00 | 1,60M |
| 2026-08-18 | TWD 278,00 | -%0,71 | TWD 279,50 | TWD 283,50 | TWD 267,00 | 2,20M |
| 2026-08-17 | TWD 280,00 | +%4,48 | TWD 272,00 | TWD 283,50 | TWD 265,50 | 2,04M |
| 2026-08-14 | TWD 268,00 | -%2,72 | TWD 271,50 | TWD 276,50 | TWD 263,50 | 1,74M |
| 2026-08-13 | TWD 275,50 | +%7,62 | TWD 256,00 | TWD 278,00 | TWD 253,00 | 2,76M |
| 2026-08-12 | TWD 256,00 | +%7,34 | TWD 241,00 | TWD 261,50 | TWD 240,50 | 1,72M |
| 2026-08-11 | TWD 238,50 | +%1,71 | TWD 247,50 | TWD 251,50 | TWD 235,00 | 1,70M |
| 2026-08-10 | TWD 234,50 | -%0,21 | TWD 238,00 | TWD 238,00 | TWD 226,00 | 2,37M |
| 2026-08-07 | TWD 235,00 | +%7,80 | TWD 223,00 | TWD 239,50 | TWD 221,50 | 2,76M |
| 2026-08-06 | TWD 218,00 | +%3,81 | TWD 209,50 | TWD 222,50 | TWD 206,50 | 989,30K |
| 2026-08-05 | TWD 210,00 | +%3,19 | TWD 208,00 | TWD 215,00 | TWD 205,50 | 1,03M |
| 2026-08-04 | TWD 203,50 | +%5,71 | TWD 189,00 | TWD 204,00 | TWD 188,50 | 923,04K |
| 2026-08-03 | TWD 192,50 | +%1,58 | TWD 187,50 | TWD 200,00 | TWD 185,00 | 848,00K |
| 2026-07-31 | TWD 189,50 | +%9,22 | TWD 190,50 | TWD 190,50 | TWD 183,00 | 816,03K |
| 2026-07-30 | TWD 173,50 | -%6,72 | TWD 184,50 | TWD 188,50 | TWD 171,50 | 1,39M |
| 2026-07-29 | TWD 186,00 | -%5,10 | TWD 199,50 | TWD 199,50 | TWD 180,00 | 1,53M |
| 2026-07-28 | TWD 196,00 | -%5,54 | TWD 201,50 | TWD 203,00 | TWD 195,00 | 801,15K |
| 2026-07-27 | TWD 207,50 | +%0,24 | TWD 207,00 | TWD 213,50 | TWD 204,00 | 655,01K |
| 2026-07-24 | TWD 207,00 | -%10,00 | TWD 228,50 | TWD 229,00 | TWD 205,50 | 1,83M |
| 2026-07-23 | TWD 230,00 | -%3,97 | TWD 242,50 | TWD 243,00 | TWD 229,50 | 706,30K |
| 2026-07-22 | TWD 239,50 | +%4,59 | TWD 230,00 | TWD 244,00 | TWD 230,00 | 1,24M |
| 2026-07-21 | TWD 229,00 | -%1,72 | TWD 236,50 | TWD 237,50 | TWD 223,00 | 986,47K |
| 2026-07-20 | TWD 233,00 | -%0,85 | TWD 235,00 | TWD 240,00 | TWD 220,00 | 1,93M |
| 2026-07-17 | TWD 235,00 | -%9,96 | TWD 250,50 | TWD 256,50 | TWD 235,00 | 2,29M |
| 2026-07-16 | TWD 261,00 | -%3,15 | TWD 266,00 | TWD 271,50 | TWD 260,50 | 1,26M |
| 2026-07-15 | TWD 269,50 | -%1,28 | TWD 274,50 | TWD 274,50 | TWD 260,00 | 2,67M |
| 2026-07-14 | TWD 273,00 | +%5,41 | TWD 258,00 | TWD 277,50 | TWD 255,50 | 5,70M |
| 2026-07-13 | TWD 259,00 | +%3,39 | TWD 258,50 | TWD 264,50 | TWD 250,00 | 2,21M |
| 2026-07-10 | TWD 250,50 | %0,00 | TWD 250,50 | TWD 250,50 | TWD 250,50 | 0 |
| 2026-07-09 | TWD 250,50 | +%3,30 | TWD 256,00 | TWD 259,50 | TWD 250,00 | 2,53M |
| 2026-07-08 | TWD 242,50 | +%4,30 | TWD 238,00 | TWD 244,50 | TWD 231,00 | 850,11K |
| 2026-07-07 | TWD 232,50 | -%2,72 | TWD 240,50 | TWD 250,50 | TWD 228,00 | 1,42M |
| 2026-07-06 | TWD 239,00 | -%3,04 | TWD 250,00 | TWD 252,00 | TWD 231,00 | 1,55M |
| 2026-07-03 | TWD 246,50 | -%0,80 | TWD 248,50 | TWD 250,00 | TWD 244,50 | 721,87K |
| 2026-07-02 | TWD 248,50 | -%2,17 | TWD 250,00 | TWD 255,00 | TWD 246,50 | 865,56K |
| 2026-07-01 | TWD 254,00 | -%1,17 | TWD 258,50 | TWD 262,00 | TWD 252,00 | 1,39M |
| 2026-06-30 | TWD 257,00 | -%3,75 | TWD 277,00 | TWD 278,00 | TWD 257,00 | 3,53M |
| 2026-06-29 | TWD 267,00 | +%6,80 | TWD 257,00 | TWD 269,50 | TWD 248,50 | 2,00M |
| 2026-06-26 | TWD 250,00 | -%1,96 | TWD 252,00 | TWD 258,00 | TWD 242,50 | 1,69M |
| 2026-06-25 | TWD 255,00 | -%3,77 | TWD 267,50 | TWD 267,50 | TWD 252,50 | 1,55M |
| 2026-06-24 | TWD 265,00 | -%4,85 | TWD 275,50 | TWD 278,50 | TWD 263,00 | 1,83M |
| 2026-06-23 | TWD 278,50 | -%1,07 | TWD 283,50 | TWD 285,00 | TWD 270,00 | 2,19M |
| 2026-06-22 | TWD 281,50 | -%3,60 | TWD 305,00 | TWD 305,50 | TWD 279,50 | 3,12M |
| 2026-06-18 | TWD 292,00 | +%6,18 | TWD 275,50 | TWD 299,00 | TWD 270,50 | 3,56M |
| 2026-06-17 | TWD 275,00 | +%0,36 | TWD 274,00 | TWD 287,00 | TWD 270,00 | 3,07M |
| 2026-06-16 | TWD 274,00 | +%7,03 | TWD 256,50 | TWD 277,50 | TWD 248,00 | 3,92M |
| 2026-06-15 | TWD 256,00 | -%3,76 | TWD 274,00 | TWD 285,00 | TWD 251,50 | 3,41M |
| 2026-06-12 | TWD 266,00 | -%1,85 | TWD 275,00 | TWD 286,00 | TWD 263,00 | 4,02M |
| 2026-06-11 | TWD 271,00 | +%4,84 | TWD 263,00 | TWD 280,50 | TWD 256,50 | 7,18M |
| 2026-06-10 | TWD 258,50 | +%10,00 | TWD 253,00 | TWD 258,50 | TWD 251,00 | 3,20M |
| 2026-06-09 | TWD 235,00 | -%4,47 | TWD 250,00 | TWD 251,50 | TWD 229,00 | 6,10M |
| 2026-06-08 | TWD 246,00 | +%9,82 | TWD 202,00 | TWD 246,00 | TWD 202,00 | 6,81M |
| 2026-06-05 | TWD 224,00 | +%9,80 | TWD 200,00 | TWD 224,00 | TWD 200,00 | 4,24M |
| 2026-06-04 | TWD 204,00 | +%2,77 | TWD 201,50 | TWD 218,00 | TWD 195,00 | 4,10M |
| 2026-06-03 | TWD 198,50 | +%9,07 | TWD 185,00 | TWD 200,00 | TWD 182,00 | 1,77M |
| 2026-06-02 | TWD 182,00 | -%3,96 | TWD 190,00 | TWD 190,00 | TWD 178,00 | 717,30K |
| 2026-06-01 | TWD 189,50 | -%0,79 | TWD 195,00 | TWD 195,00 | TWD 187,50 | 604,00K |
| 2026-05-29 | TWD 191,00 | +%5,52 | TWD 187,00 | TWD 191,50 | TWD 185,00 | 871,36K |
| 2026-05-28 | TWD 181,00 | -%3,98 | TWD 190,00 | TWD 194,50 | TWD 180,50 | 826,47K |
| 2026-05-27 | TWD 188,50 | -%1,05 | TWD 196,00 | TWD 197,00 | TWD 185,00 | 719,08K |