Horien Biochemical Technology Co., Ltd. 7814
TPEX · Tayvan · Sağlık Teknolojisi
TWD 28,40+0,15 (+%0,53)
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 28,40 | +%0,53 | TWD 28,25 | TWD 28,60 | TWD 28,25 | 16,05K |
| 2026-09-30 | TWD 28,25 | -%0,53 | TWD 28,40 | TWD 28,40 | TWD 28,25 | 17,00K |
| 2026-09-29 | TWD 28,40 | -%0,35 | TWD 28,40 | TWD 28,45 | TWD 28,35 | 10,00K |
| 2026-09-24 | TWD 28,50 | +%1,06 | TWD 28,20 | TWD 28,70 | TWD 28,20 |
| 27,00K |
| 2026-09-23 | TWD 28,20 | -%0,35 | TWD 28,30 | TWD 28,30 | TWD 28,15 | 27,00K |
| 2026-09-22 | TWD 28,30 | -%0,70 | TWD 28,50 | TWD 28,50 | TWD 28,30 | 7,00K |
| 2026-09-21 | TWD 28,50 | -%0,18 | TWD 28,20 | TWD 28,50 | TWD 28,10 | 13,00K |
| 2026-09-18 | TWD 28,55 | +%0,18 | TWD 28,65 | TWD 28,65 | TWD 28,55 | 3,00K |
| 2026-09-17 | TWD 28,50 | %0,00 | TWD 28,50 | TWD 28,55 | TWD 28,50 | 12,00K |
| 2026-09-16 | TWD 28,50 | +%0,71 | TWD 28,25 | TWD 28,85 | TWD 28,25 | 5,00K |
| 2026-09-15 | TWD 28,30 | +%0,53 | TWD 28,15 | TWD 29,55 | TWD 28,15 | 7,00K |
| 2026-09-14 | TWD 28,15 | -%2,93 | TWD 29,00 | TWD 29,00 | TWD 28,15 | 14,00K |
| 2026-09-11 | TWD 29,00 | +%0,52 | TWD 29,00 | TWD 29,00 | TWD 28,40 | 32,00K |
| 2026-09-10 | TWD 28,85 | -%0,86 | TWD 29,10 | TWD 29,70 | TWD 28,75 | 11,00K |
| 2026-09-09 | TWD 29,10 | -%2,02 | TWD 29,95 | TWD 29,95 | TWD 28,95 | 10,00K |
| 2026-09-08 | TWD 29,70 | +%2,41 | TWD 29,00 | TWD 29,70 | TWD 28,60 | 35,01K |
| 2026-09-07 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,50 | TWD 28,95 | 28,00K |
| 2026-09-04 | TWD 29,00 | %0,00 | TWD 29,00 | TWD 29,90 | TWD 29,00 | 25,00K |
| 2026-09-03 | TWD 29,00 | -%1,02 | TWD 29,20 | TWD 29,25 | TWD 29,00 | 45,00K |
| 2026-09-02 | TWD 29,30 | %0,00 | TWD 29,35 | TWD 29,50 | TWD 29,25 | 37,00K |
| 2026-09-01 | TWD 29,30 | -%2,17 | TWD 29,60 | TWD 29,75 | TWD 29,25 | 67,00K |
| 2026-08-31 | TWD 29,95 | +%1,53 | TWD 29,30 | TWD 30,00 | TWD 29,30 | 22,00K |
| 2026-08-28 | TWD 29,50 | -%1,67 | TWD 29,60 | TWD 30,00 | TWD 29,20 | 47,00K |
| 2026-08-27 | TWD 30,00 | %0,00 | TWD 29,95 | TWD 30,00 | TWD 29,60 | 41,00K |
| 2026-08-26 | TWD 30,00 | +%0,50 | TWD 29,80 | TWD 30,90 | TWD 29,60 | 43,00K |
| 2026-08-25 | TWD 29,85 | -%0,33 | TWD 29,95 | TWD 30,20 | TWD 29,80 | 9,12K |
| 2026-08-24 | TWD 29,95 | -%0,83 | TWD 30,00 | TWD 30,05 | TWD 29,90 | 23,00K |
| 2026-08-21 | TWD 30,20 | -%1,63 | TWD 30,40 | TWD 30,45 | TWD 30,20 | 17,00K |
| 2026-08-20 | TWD 30,70 | -%0,97 | TWD 30,70 | TWD 31,00 | TWD 30,70 | 34,01K |
| 2026-08-19 | TWD 31,00 | %0,00 | TWD 31,00 | TWD 31,00 | TWD 30,35 | 42,00K |
| 2026-08-18 | TWD 31,00 | +%4,20 | TWD 29,75 | TWD 31,00 | TWD 29,45 | 69,00K |
| 2026-08-17 | TWD 29,75 | -%2,46 | TWD 29,65 | TWD 30,60 | TWD 29,40 | 57,00K |
| 2026-08-14 | TWD 30,50 | -%1,61 | TWD 30,45 | TWD 30,90 | TWD 30,00 | 12,00K |
| 2026-08-13 | TWD 31,00 | +%1,97 | TWD 29,85 | TWD 31,00 | TWD 29,85 | 47,00K |
| 2026-08-12 | TWD 30,40 | -%1,94 | TWD 31,00 | TWD 31,00 | TWD 30,40 | 29,00K |
| 2026-08-11 | TWD 31,00 | +%1,47 | TWD 30,55 | TWD 31,00 | TWD 30,50 | 14,10K |
| 2026-08-10 | TWD 30,55 | +%1,33 | TWD 31,15 | TWD 31,60 | TWD 30,40 | 51,00K |
| 2026-08-07 | TWD 30,15 | +%0,50 | TWD 30,85 | TWD 30,85 | TWD 30,05 | 38,00K |
| 2026-08-06 | TWD 30,00 | -%1,32 | TWD 30,00 | TWD 30,25 | TWD 29,80 | 26,00K |
| 2026-08-05 | TWD 30,40 | +%1,00 | TWD 30,10 | TWD 31,00 | TWD 30,00 | 20,00K |
| 2026-08-04 | TWD 30,10 | -%0,82 | TWD 30,30 | TWD 30,60 | TWD 29,80 | 42,00K |
| 2026-08-03 | TWD 30,35 | +%0,33 | TWD 29,65 | TWD 31,50 | TWD 29,55 | 36,00K |
| 2026-07-31 | TWD 30,25 | -%2,42 | TWD 31,30 | TWD 31,30 | TWD 30,05 | 29,08K |
| 2026-07-30 | TWD 31,00 | +%4,73 | TWD 31,85 | TWD 31,85 | TWD 29,60 | 42,00K |
| 2026-07-29 | TWD 29,60 | -%2,79 | TWD 30,45 | TWD 30,45 | TWD 29,60 | 76,00K |
| 2026-07-28 | TWD 30,45 | -%1,77 | TWD 30,50 | TWD 31,25 | TWD 30,10 | 60,00K |
| 2026-07-27 | TWD 31,00 | +%0,32 | TWD 30,50 | TWD 31,00 | TWD 30,05 | 72,00K |
| 2026-07-24 | TWD 30,90 | -%4,78 | TWD 32,40 | TWD 32,40 | TWD 30,75 | 122,00K |
| 2026-07-23 | TWD 32,45 | -%1,67 | TWD 32,70 | TWD 32,80 | TWD 31,80 | 208,01K |
| 2026-07-22 | TWD 33,00 | -%3,08 | TWD 34,30 | TWD 38,85 | TWD 32,15 | 280,00K |
| 2026-07-21 | TWD 34,05 | -%9,92 | TWD 35,20 | TWD 36,15 | TWD 33,10 | 352,00K |
| 2026-07-20 | TWD 37,80 | +%2,02 | TWD 39,00 | TWD 40,40 | TWD 37,05 | 789,04K |
| 2026-07-17 | TWD 37,05 | +%21,67 | TWD 30,35 | TWD 38,00 | TWD 29,95 | 906,01K |
| 2026-07-16 | TWD 30,45 | -%20,50 | TWD 32,00 | TWD 32,15 | TWD 29,30 | 751,00K |
| 2026-07-15 | TWD 38,30 | +%2,96 | TWD 37,80 | TWD 38,40 | TWD 35,85 | 79,99K |
| 2026-07-14 | TWD 37,20 | -%4,86 | TWD 39,10 | TWD 39,10 | TWD 36,85 | 155,31K |
| 2026-07-13 | TWD 39,10 | +%2,89 | TWD 38,00 | TWD 40,10 | TWD 36,65 | 443,76K |
| 2026-07-10 | TWD 38,00 | %0,00 | TWD 38,00 | TWD 38,00 | TWD 38,00 | 0 |
| 2026-07-09 | TWD 38,00 | -%0,13 | TWD 38,10 | TWD 38,10 | TWD 36,15 | 102,51K |
| 2026-07-08 | TWD 38,05 | +%3,96 | TWD 38,00 | TWD 38,05 | TWD 36,85 | 16,04K |
| 2026-07-07 | TWD 36,60 | -%4,56 | TWD 38,60 | TWD 38,70 | TWD 36,50 | 78,47K |
| 2026-07-06 | TWD 38,35 | +%0,39 | TWD 39,00 | TWD 39,30 | TWD 36,85 | 89,00K |
| 2026-07-03 | TWD 38,20 | +%5,52 | TWD 38,50 | TWD 39,40 | TWD 36,10 | 60,58K |
| 2026-07-02 | TWD 36,20 | -%4,23 | TWD 37,80 | TWD 37,80 | TWD 35,85 | 21,24K |
| 2026-07-01 | TWD 37,80 | +%2,16 | TWD 37,95 | TWD 37,95 | TWD 36,10 | 44,82K |
| 2026-06-30 | TWD 37,00 | %0,00 | TWD 38,15 | TWD 39,45 | TWD 37,00 | 128,35K |
| 2026-06-29 | TWD 37,00 | -%4,27 | TWD 38,65 | TWD 40,10 | TWD 37,00 | 93,54K |
| 2026-06-26 | TWD 38,65 | -%6,53 | TWD 39,40 | TWD 41,30 | TWD 38,00 | 85,74K |
| 2026-06-25 | TWD 41,35 | +%4,42 | TWD 39,45 | TWD 41,40 | TWD 39,30 | 53,35K |
| 2026-06-24 | TWD 39,60 | +%3,12 | TWD 38,45 | TWD 40,00 | TWD 36,85 | 77,33K |
| 2026-06-23 | TWD 38,40 | +%0,66 | TWD 38,40 | TWD 38,50 | TWD 37,40 | 52,42K |
| 2026-06-22 | TWD 38,15 | +%7,46 | TWD 35,50 | TWD 38,50 | TWD 35,50 | 79,37K |
| 2026-06-18 | TWD 35,50 | +%0,28 | TWD 35,60 | TWD 35,65 | TWD 35,10 | 56,44K |
| 2026-06-17 | TWD 35,40 | +%0,28 | TWD 35,00 | TWD 35,65 | TWD 34,75 | 84,09K |
| 2026-06-16 | TWD 35,30 | -%9,83 | TWD 38,00 | TWD 38,20 | TWD 31,70 | 277,66K |
| 2026-06-15 | TWD 39,15 | +%0,13 | TWD 39,10 | TWD 39,15 | TWD 37,05 | 130,47K |
| 2026-06-12 | TWD 39,10 | -%0,51 | TWD 39,30 | TWD 39,85 | TWD 38,35 | 42,25K |
| 2026-06-11 | TWD 39,30 | +%2,75 | TWD 39,30 | TWD 39,35 | TWD 38,10 | 16,27K |
| 2026-06-10 | TWD 38,25 | -%3,89 | TWD 39,80 | TWD 39,80 | TWD 38,05 | 74,37K |
| 2026-06-09 | TWD 39,80 | +%2,58 | TWD 38,80 | TWD 40,05 | TWD 38,00 | 156,52K |
| 2026-06-08 | TWD 38,80 | -%3,96 | TWD 39,00 | TWD 40,50 | TWD 37,35 | 42,07K |
| 2026-06-05 | TWD 40,40 | -%3,81 | TWD 41,60 | TWD 42,50 | TWD 39,00 | 159,24K |
| 2026-06-04 | TWD 42,00 | -%2,44 | TWD 43,15 | TWD 43,15 | TWD 41,85 | 30,87K |
| 2026-06-03 | TWD 43,05 | -%0,23 | TWD 43,15 | TWD 43,30 | TWD 42,20 | 95,21K |
| 2026-06-02 | TWD 43,15 | +%0,70 | TWD 42,15 | TWD 43,15 | TWD 42,15 | 36,12K |
| 2026-06-01 | TWD 42,85 | +%0,82 | TWD 42,45 | TWD 42,90 | TWD 42,00 | 30,00K |
| 2026-05-29 | TWD 42,50 | -%1,16 | TWD 42,90 | TWD 43,00 | TWD 42,35 | 71,52K |
| 2026-05-28 | TWD 43,00 | +%2,38 | TWD 42,80 | TWD 43,00 | TWD 42,70 | 18,01K |
| 2026-05-27 | TWD 42,00 | -%2,21 | TWD 42,95 | TWD 43,00 | TWD 41,85 | 48,50K |
| 2026-05-26 | TWD 42,95 | +%1,06 | TWD 42,80 | TWD 43,20 | TWD 42,00 | 44,15K |