Q Burger Group Co., Ltd. 7797
TPEX · Tayvan · Tüketici Hizmetleri
TWD 52,50-2,50 (-%4,55)
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 52,50 | -%2,78 | TWD 52,80 | TWD 53,50 | TWD 51,90 | 14,79K |
| 2026-10-01 | TWD 54,00 | -%3,57 | TWD 56,00 | TWD 56,00 | TWD 53,80 | 6,21K |
| 2026-09-30 | TWD 56,00 | -%2,10 | TWD 57,20 | TWD 57,20 | TWD 55,10 | 2,00K |
| 2026-09-29 | TWD 57,20 | %0,00 | TWD 57,20 | TWD 57,20 | TWD 55,20 | 1,50K |
| 2026-09-24 | TWD 57,20 | %0,00 | TWD 57,20 | TWD 57,20 | TWD 57,20 | 2 |
| 2026-09-23 | TWD 57,20 | %0,00 | TWD 57,20 | TWD 57,20 | TWD 55,00 | 6,10K |
| 2026-09-22 | TWD 57,20 | %0,00 | TWD 57,20 | TWD 57,20 | TWD 55,00 | 2,26K |
| 2026-09-21 | TWD 57,20 | +%0,35 | TWD 57,20 | TWD 57,20 | TWD 57,20 | 2 |
| 2026-09-18 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 55,00 | 121 |
| 2026-09-17 | TWD 57,00 | %0,00 | TWD 55,00 | TWD 57,00 | TWD 55,00 | 3 |
| 2026-09-16 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 57,00 | 1 |
| 2026-09-15 | TWD 57,00 | +%3,64 | TWD 57,00 | TWD 57,00 | TWD 55,00 | 6,15K |
| 2026-09-14 | TWD 55,00 | -%5,66 | TWD 58,30 | TWD 58,30 | TWD 55,00 | 16,20K |
| 2026-09-11 | TWD 58,30 | %0,00 | TWD 55,60 | TWD 58,30 | TWD 55,60 | 768 |
| 2026-09-10 | TWD 58,30 | -%0,17 | TWD 58,30 | TWD 58,30 | TWD 55,60 | 203 |
| 2026-09-09 | TWD 58,40 | +%0,69 | TWD 58,30 | TWD 58,40 | TWD 57,50 | 4,01K |
| 2026-09-08 | TWD 58,00 | -%0,17 | TWD 58,00 | TWD 58,00 | TWD 56,00 | 3,12K |
| 2026-09-07 | TWD 58,10 | %0,00 | TWD 58,10 | TWD 58,10 | TWD 58,10 | 34 |
| 2026-09-04 | TWD 58,10 | -%0,17 | TWD 56,50 | TWD 58,20 | TWD 56,10 | 5,50K |
| 2026-09-03 | TWD 58,20 | +%6,20 | TWD 53,20 | TWD 58,20 | TWD 53,20 | 14,53K |
| 2026-09-02 | TWD 54,80 | %0,00 | TWD 54,80 | TWD 54,80 | TWD 53,20 | 1,24K |
| 2026-09-01 | TWD 54,80 | -%1,97 | TWD 55,90 | TWD 55,90 | TWD 52,00 | 17,28K |
| 2026-08-31 | TWD 55,90 | %0,00 | TWD 55,90 | TWD 55,90 | TWD 53,20 | 115 |
| 2026-08-28 | TWD 55,90 | %0,00 | TWD 58,30 | TWD 55,90 | TWD 53,20 | 116 |
| 2026-08-27 | TWD 55,90 | -%4,28 | TWD 58,30 | TWD 58,30 | TWD 53,20 | 5,02K |
| 2026-08-26 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 2 |
| 2026-08-25 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 994 |
| 2026-08-24 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 1,00K |
| 2026-08-21 | TWD 58,40 | -%2,18 | TWD 59,50 | TWD 59,50 | TWD 56,80 | 12,17K |
| 2026-08-20 | TWD 59,70 | +%4,74 | TWD 57,00 | TWD 59,70 | TWD 56,50 | 22,42K |
| 2026-08-19 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 55,60 | 1,55K |
| 2026-08-18 | TWD 57,00 | +%2,33 | TWD 58,00 | TWD 58,00 | TWD 56,30 | 6,10K |
| 2026-08-17 | TWD 55,70 | +%1,27 | TWD 55,00 | TWD 55,70 | TWD 53,00 | 13,06K |
| 2026-08-14 | TWD 55,00 | +%2,04 | TWD 55,00 | TWD 55,00 | TWD 55,00 | 13 |
| 2026-08-13 | TWD 53,90 | -%2,00 | TWD 55,00 | TWD 55,00 | TWD 53,50 | 2,77K |
| 2026-08-12 | TWD 55,00 | -%1,79 | TWD 56,00 | TWD 56,00 | TWD 54,40 | 2,02K |
| 2026-08-11 | TWD 56,00 | -%1,75 | TWD 58,80 | TWD 58,80 | TWD 54,40 | 14,06K |
| 2026-08-10 | TWD 57,00 | +%3,45 | TWD 55,30 | TWD 57,90 | TWD 51,30 | 46,03K |
| 2026-08-07 | TWD 55,10 | -%1,43 | TWD 55,10 | TWD 57,00 | TWD 52,60 | 14,73K |
| 2026-08-06 | TWD 55,90 | -%1,06 | TWD 56,50 | TWD 56,50 | TWD 54,20 | 6,02K |
| 2026-08-05 | TWD 56,50 | -%0,88 | TWD 57,00 | TWD 57,30 | TWD 54,20 | 14,20K |
| 2026-08-04 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 57,00 | 12 |
| 2026-08-03 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 57,00 | 2 |
| 2026-07-31 | TWD 57,00 | -%1,55 | TWD 57,90 | TWD 57,90 | TWD 55,10 | 5,15K |
| 2026-07-30 | TWD 57,90 | -%0,17 | TWD 58,00 | TWD 58,00 | TWD 55,40 | 3,03K |
| 2026-07-29 | TWD 58,00 | -%0,85 | TWD 60,50 | TWD 60,50 | TWD 55,40 | 5,74K |
| 2026-07-28 | TWD 58,50 | +%16,77 | TWD 50,10 | TWD 61,00 | TWD 50,10 | 38,11K |
| 2026-07-27 | TWD 50,10 | -%4,57 | TWD 52,50 | TWD 52,50 | TWD 48,85 | 15,91K |
| 2026-07-24 | TWD 52,50 | -%3,31 | TWD 54,30 | TWD 54,30 | TWD 51,60 | 7,51K |
| 2026-07-23 | TWD 54,30 | %0,00 | TWD 54,30 | TWD 54,30 | TWD 51,60 | 2,21K |
| 2026-07-22 | TWD 54,30 | -%0,73 | TWD 54,70 | TWD 54,70 | TWD 52,00 | 5,11K |
| 2026-07-21 | TWD 54,70 | -%0,55 | TWD 55,00 | TWD 55,00 | TWD 52,30 | 11,03K |
| 2026-07-20 | TWD 55,00 | +%2,61 | TWD 54,50 | TWD 55,00 | TWD 54,50 | 4,12K |
| 2026-07-17 | TWD 53,60 | -%5,13 | TWD 56,50 | TWD 56,50 | TWD 53,60 | 4,23K |
| 2026-07-16 | TWD 56,50 | %0,00 | TWD 56,50 | TWD 56,50 | TWD 56,50 | 120 |
| 2026-07-15 | TWD 56,50 | -%0,70 | TWD 56,90 | TWD 56,90 | TWD 54,10 | 3,02K |
| 2026-07-14 | TWD 56,90 | %0,00 | TWD 56,90 | TWD 56,90 | TWD 54,20 | 123 |
| 2026-07-13 | TWD 56,90 | -%0,18 | TWD 54,50 | TWD 57,00 | TWD 54,20 | 3,02K |
| 2026-07-10 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 57,00 | 0 |
| 2026-07-09 | TWD 57,00 | +%4,97 | TWD 57,00 | TWD 57,00 | TWD 54,50 | 16 |
| 2026-07-08 | TWD 54,30 | +%0,56 | TWD 54,00 | TWD 54,30 | TWD 54,00 | 2,27K |
| 2026-07-07 | TWD 54,00 | %0,00 | TWD 54,00 | TWD 54,00 | TWD 54,00 | 1,05K |
| 2026-07-06 | TWD 54,00 | -%4,42 | TWD 53,50 | TWD 55,40 | TWD 52,60 | 5,60K |
| 2026-07-03 | TWD 56,50 | -%3,25 | TWD 58,40 | TWD 58,40 | TWD 55,50 | 7,39K |
| 2026-07-02 | TWD 58,40 | %0,00 | TWD 58,40 | TWD 58,40 | TWD 58,40 | 52 |
| 2026-07-01 | TWD 58,40 | -%0,85 | TWD 58,90 | TWD 58,90 | TWD 55,60 | 7,27K |
| 2026-06-30 | TWD 58,90 | -%0,84 | TWD 60,90 | TWD 60,90 | TWD 57,00 | 7,34K |
| 2026-06-29 | TWD 59,40 | -%3,88 | TWD 61,80 | TWD 61,80 | TWD 58,80 | 7,22K |
| 2026-06-26 | TWD 61,80 | -%0,32 | TWD 59,20 | TWD 61,90 | TWD 58,90 | 4,17K |
| 2026-06-25 | TWD 62,00 | -%0,80 | TWD 59,50 | TWD 62,00 | TWD 59,40 | 4,00K |
| 2026-06-24 | TWD 62,50 | -%0,95 | TWD 60,30 | TWD 63,10 | TWD 60,00 | 9,41K |
| 2026-06-23 | TWD 63,10 | %0,00 | TWD 63,10 | TWD 63,10 | TWD 60,40 | 3,49K |
| 2026-06-22 | TWD 63,10 | +%1,28 | TWD 63,50 | TWD 63,50 | TWD 60,80 | 3,04K |
| 2026-06-18 | TWD 62,30 | +%3,15 | TWD 62,00 | TWD 62,40 | TWD 61,50 | 4,02K |
| 2026-06-17 | TWD 60,40 | %0,00 | TWD 60,40 | TWD 60,40 | TWD 60,40 | 1,11K |
| 2026-06-16 | TWD 60,40 | -%3,05 | TWD 62,30 | TWD 62,30 | TWD 60,00 | 2,27K |
| 2026-06-15 | TWD 62,30 | %0,00 | TWD 62,30 | TWD 62,30 | TWD 60,00 | 3,24K |
| 2026-06-12 | TWD 62,30 | -%4,15 | TWD 65,00 | TWD 65,00 | TWD 61,80 | 7,13K |
| 2026-06-11 | TWD 65,00 | %0,00 | TWD 65,00 | TWD 65,00 | TWD 65,00 | 1,01K |
| 2026-06-10 | TWD 65,00 | -%0,76 | TWD 65,50 | TWD 65,50 | TWD 63,70 | 3,00K |
| 2026-06-09 | TWD 65,50 | -%4,38 | TWD 68,00 | TWD 68,00 | TWD 63,70 | 15,35K |
| 2026-06-08 | TWD 68,50 | +%5,55 | TWD 64,90 | TWD 68,50 | TWD 60,00 | 78,70K |
| 2026-06-05 | TWD 64,90 | -%0,15 | TWD 65,00 | TWD 65,00 | TWD 62,30 | 10,42K |
| 2026-06-04 | TWD 65,00 | -%0,31 | TWD 65,20 | TWD 65,20 | TWD 62,50 | 5,56K |
| 2026-06-03 | TWD 65,20 | +%8,67 | TWD 60,00 | TWD 65,20 | TWD 57,00 | 72,16K |
| 2026-06-02 | TWD 60,00 | +%0,17 | TWD 60,00 | TWD 60,00 | TWD 57,00 | 51 |
| 2026-06-01 | TWD 59,90 | -%0,99 | TWD 60,50 | TWD 60,50 | TWD 58,00 | 4,11K |
| 2026-05-29 | TWD 60,50 | +%15,68 | TWD 52,30 | TWD 61,00 | TWD 48,10 | 124,54K |
| 2026-05-28 | TWD 52,30 | -%0,76 | TWD 53,50 | TWD 53,50 | TWD 50,40 | 9,59K |
| 2026-05-27 | TWD 52,70 | -%7,22 | TWD 56,80 | TWD 56,80 | TWD 51,00 | 48,72K |