Spirit Scientific Co., Ltd. 7790
TPEX · Tayvan · Sağlık Teknolojisi
TWD 43,65+0,40 (+%0,92)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 43,65 | +%5,18 | TWD 43,25 | TWD 43,65 | TWD 43,25 | 2,01K |
| 2026-09-30 | TWD 41,50 | -%10,56 | TWD 46,40 | TWD 46,40 | TWD 41,50 | 18,87K |
| 2026-09-29 | TWD 46,40 | %0,00 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 5 |
| 2026-09-24 | TWD 46,40 | %0,00 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 5 |
| 2026-09-23 | TWD 46,40 | %0,00 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 5 |
| 2026-09-22 | TWD 46,40 | %0,00 | TWD 46,40 | TWD 46,40 | TWD 46,40 | 5 |
| 2026-09-21 | TWD 46,40 | +%0,54 | TWD 46,15 | TWD 46,40 | TWD 46,00 | 1,04K |
| 2026-09-18 | TWD 46,15 | %0,00 | TWD 46,15 | TWD 46,15 | TWD 46,15 | 5 |
| 2026-09-17 | TWD 46,15 | +%0,33 | TWD 46,15 | TWD 46,15 | TWD 46,15 | 5 |
| 2026-09-16 | TWD 46,00 | %0,00 | TWD 46,00 | TWD 46,00 | TWD 46,00 | 506 |
| 2026-09-15 | TWD 46,00 | %0,00 | TWD 46,00 | TWD 46,00 | TWD 44,20 | 221 |
| 2026-09-14 | TWD 46,00 | %0,00 | TWD 46,00 | TWD 46,00 | TWD 46,00 | 5 |
| 2026-09-11 | TWD 46,00 | %0,00 | TWD 46,00 | TWD 46,00 | TWD 44,20 | 2,16K |
| 2026-09-10 | TWD 46,00 | -%0,43 | TWD 46,20 | TWD 46,20 | TWD 46,00 | 320 |
| 2026-09-09 | TWD 46,20 | -%0,43 | TWD 46,40 | TWD 46,40 | TWD 45,00 | 520 |
| 2026-09-08 | TWD 46,40 | -%3,93 | TWD 48,30 | TWD 48,30 | TWD 45,90 | 6,09K |
| 2026-09-07 | TWD 48,30 | +%0,21 | TWD 48,20 | TWD 48,40 | TWD 48,00 | 10,94K |
| 2026-09-04 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 5 |
| 2026-09-03 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 55 |
| 2026-09-02 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 34 |
| 2026-09-01 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 5 |
| 2026-08-31 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 5 |
| 2026-08-28 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 1,01K |
| 2026-08-27 | TWD 48,20 | +%0,42 | TWD 48,00 | TWD 48,20 | TWD 47,00 | 1,30K |
| 2026-08-26 | TWD 48,00 | +%1,48 | TWD 47,50 | TWD 48,00 | TWD 47,50 | 95 |
| 2026-08-25 | TWD 47,30 | %0,00 | TWD 47,30 | TWD 47,30 | TWD 47,00 | 425 |
| 2026-08-24 | TWD 47,30 | -%1,87 | TWD 48,20 | TWD 49,45 | TWD 47,00 | 7,22K |
| 2026-08-21 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 5 |
| 2026-08-20 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 5 |
| 2026-08-19 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 46,50 | 6,01K |
| 2026-08-18 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,20 | TWD 48,20 | 5 |
| 2026-08-17 | TWD 48,20 | +%0,84 | TWD 47,80 | TWD 48,20 | TWD 46,00 | 4,68K |
| 2026-08-14 | TWD 47,80 | +%0,10 | TWD 45,45 | TWD 47,80 | TWD 45,45 | 1,86K |
| 2026-08-13 | TWD 47,75 | -%4,31 | TWD 49,90 | TWD 49,90 | TWD 47,45 | 10,01K |
| 2026-08-12 | TWD 49,90 | +%0,40 | TWD 49,70 | TWD 49,90 | TWD 49,70 | 540 |
| 2026-08-11 | TWD 49,70 | +%0,40 | TWD 49,70 | TWD 49,70 | TWD 49,70 | 105 |
| 2026-08-10 | TWD 49,50 | -%3,70 | TWD 49,05 | TWD 50,00 | TWD 49,00 | 7,03K |
| 2026-08-07 | TWD 51,40 | +%0,78 | TWD 51,40 | TWD 51,40 | TWD 51,40 | 102 |
| 2026-08-06 | TWD 51,00 | -%0,78 | TWD 51,40 | TWD 51,40 | TWD 51,00 | 2,01K |
| 2026-08-05 | TWD 51,40 | %0,00 | TWD 51,40 | TWD 51,40 | TWD 51,40 | 5 |
| 2026-08-04 | TWD 51,40 | %0,00 | TWD 51,40 | TWD 51,40 | TWD 51,40 | 5 |
| 2026-08-03 | TWD 51,40 | %0,00 | TWD 51,40 | TWD 51,40 | TWD 51,40 | 7 |
| 2026-07-31 | TWD 51,40 | %0,00 | TWD 51,40 | TWD 51,40 | TWD 51,40 | 50 |
| 2026-07-30 | TWD 51,40 | +%2,80 | TWD 50,00 | TWD 51,40 | TWD 49,00 | 1,01K |
| 2026-07-29 | TWD 50,00 | -%2,72 | TWD 51,50 | TWD 51,50 | TWD 49,00 | 11,52K |
| 2026-07-28 | TWD 51,40 | -%1,91 | TWD 52,40 | TWD 52,40 | TWD 50,80 | 8,62K |
| 2026-07-27 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,40 | TWD 51,00 | 51 |
| 2026-07-24 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,40 | TWD 50,90 | 3,55K |
| 2026-07-23 | TWD 52,40 | %0,00 | TWD 52,30 | TWD 52,40 | TWD 50,80 | 1,02K |
| 2026-07-22 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,40 | TWD 52,00 | 4,01K |
| 2026-07-21 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,40 | TWD 52,00 | 815 |
| 2026-07-20 | TWD 52,40 | +%0,19 | TWD 52,40 | TWD 52,40 | TWD 51,50 | 210 |
| 2026-07-17 | TWD 52,30 | +%0,77 | TWD 52,20 | TWD 52,30 | TWD 51,00 | 1,74K |
| 2026-07-16 | TWD 51,90 | -%0,38 | TWD 52,00 | TWD 52,00 | TWD 51,00 | 1,02K |
| 2026-07-15 | TWD 52,10 | +%0,77 | TWD 51,70 | TWD 52,10 | TWD 51,50 | 7,01K |
| 2026-07-14 | TWD 51,70 | -%0,96 | TWD 52,40 | TWD 52,40 | TWD 51,00 | 2,01K |
| 2026-07-13 | TWD 52,20 | +%3,81 | TWD 50,50 | TWD 52,40 | TWD 50,50 | 620 |
| 2026-07-10 | TWD 50,29 | %0,00 | TWD 50,29 | TWD 50,29 | TWD 50,29 | 0 |
| 2026-07-09 | TWD 50,29 | -%0,19 | TWD 50,38 | TWD 50,38 | TWD 48,67 | 5,56K |
| 2026-07-08 | TWD 50,38 | +%0,95 | TWD 49,90 | TWD 50,48 | TWD 49,90 | 3,45K |
| 2026-07-07 | TWD 49,90 | +%0,38 | TWD 49,71 | TWD 49,90 | TWD 49,71 | 2,12K |
| 2026-07-06 | TWD 49,71 | +%0,38 | TWD 49,52 | TWD 49,71 | TWD 49,14 | 15,96K |
| 2026-07-03 | TWD 49,52 | +%4,00 | TWD 47,62 | TWD 49,52 | TWD 47,62 | 6,37K |
| 2026-07-02 | TWD 47,62 | %0,00 | TWD 47,62 | TWD 47,62 | TWD 47,62 | 1,09K |
| 2026-07-01 | TWD 47,62 | %0,00 | TWD 47,62 | TWD 47,62 | TWD 47,62 | 10 |
| 2026-06-30 | TWD 47,62 | -%3,85 | TWD 49,52 | TWD 49,52 | TWD 45,24 | 9,98K |
| 2026-06-29 | TWD 49,52 | +%3,17 | TWD 48,57 | TWD 49,52 | TWD 46,14 | 25,83K |
| 2026-06-26 | TWD 48,00 | %0,00 | TWD 48,00 | TWD 48,00 | TWD 45,76 | 1,69K |
| 2026-06-25 | TWD 48,00 | %0,00 | TWD 48,00 | TWD 48,00 | TWD 45,76 | 333 |
| 2026-06-24 | TWD 48,00 | +%0,20 | TWD 47,81 | TWD 48,10 | TWD 45,71 | 5,32K |
| 2026-06-23 | TWD 47,90 | -%0,40 | TWD 48,10 | TWD 48,10 | TWD 45,71 | 2,27K |
| 2026-06-22 | TWD 48,10 | +%3,06 | TWD 46,67 | TWD 48,10 | TWD 45,71 | 9,90K |
| 2026-06-18 | TWD 46,67 | %0,00 | TWD 46,67 | TWD 46,67 | TWD 44,38 | 1,28K |
| 2026-06-17 | TWD 46,67 | -%3,73 | TWD 48,48 | TWD 48,48 | TWD 46,19 | 8,94K |
| 2026-06-16 | TWD 48,48 | %0,00 | TWD 48,48 | TWD 48,48 | TWD 48,48 | 1,17K |
| 2026-06-15 | TWD 48,48 | +%0,39 | TWD 48,29 | TWD 48,48 | TWD 48,29 | 10 |
| 2026-06-12 | TWD 48,29 | %0,00 | TWD 48,29 | TWD 48,29 | TWD 48,29 | 5 |
| 2026-06-11 | TWD 48,29 | +%4,43 | TWD 48,10 | TWD 48,29 | TWD 48,10 | 26 |
| 2026-06-10 | TWD 46,24 | -%0,92 | TWD 46,67 | TWD 47,10 | TWD 46,24 | 2,21K |
| 2026-06-09 | TWD 46,67 | +%0,31 | TWD 46,67 | TWD 46,67 | TWD 45,71 | 5,47K |
| 2026-06-08 | TWD 46,52 | -%4,96 | TWD 46,52 | TWD 46,52 | TWD 46,52 | 1,62K |
| 2026-06-05 | TWD 48,95 | -%0,19 | TWD 49,05 | TWD 49,05 | TWD 48,95 | 36 |
| 2026-06-04 | TWD 49,05 | %0,00 | TWD 49,05 | TWD 49,05 | TWD 49,05 | 5 |
| 2026-06-03 | TWD 49,05 | %0,00 | TWD 49,05 | TWD 49,05 | TWD 46,90 | 5,90K |
| 2026-06-02 | TWD 49,05 | -%0,39 | TWD 49,24 | TWD 49,24 | TWD 47,05 | 5,84K |
| 2026-06-01 | TWD 49,24 | -%1,71 | TWD 50,10 | TWD 50,10 | TWD 47,05 | 6,04K |
| 2026-05-29 | TWD 50,10 | +%4,37 | TWD 48,10 | TWD 50,10 | TWD 48,10 | 7,68K |
| 2026-05-28 | TWD 48,00 | -%4,00 | TWD 50,00 | TWD 50,00 | TWD 47,62 | 5,58K |
| 2026-05-27 | TWD 50,00 | -%0,19 | TWD 50,10 | TWD 50,10 | TWD 47,71 | 4,20K |
| 2026-05-26 | TWD 50,10 | +%3,14 | TWD 48,57 | TWD 50,10 | TWD 47,71 | 8,11K |