Kemflo International Co Ltd 7818
TWSE · Tayvan · Üretici İmalatı
TWD 60,00-0,10 (-%0,17)
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 60,00 | -%0,17 | TWD 60,00 | TWD 60,10 | TWD 59,50 | 92,76K |
| 2026-10-01 | TWD 60,10 | %0,00 | TWD 60,00 | TWD 60,10 | TWD 59,70 | 55,00K |
| 2026-09-30 | TWD 60,10 | +%0,33 | TWD 60,20 | TWD 60,20 | TWD 59,50 | 66,05K |
| 2026-09-29 | TWD 59,90 | %0,00 | TWD 59,90 | TWD 59,90 | TWD 59,40 | 54,00K |
| 2026-09-24 | TWD 59,90 | -%0,50 | TWD 60,10 | TWD 60,30 | TWD 59,90 | 26,00K |
| 2026-09-23 | TWD 60,20 | +%0,17 | TWD 60,50 | TWD 60,50 | TWD 59,80 | 25,00K |
| 2026-09-22 | TWD 60,10 | -%0,17 | TWD 60,30 | TWD 60,30 | TWD 59,90 | 53,05K |
| 2026-09-21 | TWD 60,20 | +%0,33 | TWD 60,00 | TWD 60,30 | TWD 59,70 | 40,00K |
| 2026-09-18 | TWD 60,00 | -%0,17 | TWD 60,10 | TWD 60,10 | TWD 59,70 | 35,00K |
| 2026-09-17 | TWD 60,10 | +%0,17 | TWD 59,50 | TWD 60,10 | TWD 59,50 | 45,00K |
| 2026-09-16 | TWD 60,00 | %0,00 | TWD 59,40 | TWD 60,00 | TWD 59,40 | 36,00K |
| 2026-09-15 | TWD 60,00 | -%0,33 | TWD 60,10 | TWD 60,20 | TWD 59,20 | 96,00K |
| 2026-09-14 | TWD 60,20 | +%0,33 | TWD 59,20 | TWD 60,40 | TWD 59,10 | 61,00K |
| 2026-09-11 | TWD 60,00 | -%1,15 | TWD 60,10 | TWD 60,80 | TWD 59,50 | 71,00K |
| 2026-09-10 | TWD 60,70 | +%1,17 | TWD 60,00 | TWD 61,00 | TWD 60,00 | 110,02K |
| 2026-09-09 | TWD 60,00 | -%0,33 | TWD 59,40 | TWD 60,50 | TWD 59,40 | 75,00K |
| 2026-09-08 | TWD 60,20 | -%0,82 | TWD 60,20 | TWD 60,80 | TWD 60,10 | 27,00K |
| 2026-09-07 | TWD 60,70 | %0,00 | TWD 60,90 | TWD 60,90 | TWD 60,20 | 56,00K |
| 2026-09-04 | TWD 60,70 | -%0,16 | TWD 60,70 | TWD 60,90 | TWD 60,40 | 40,00K |
| 2026-09-03 | TWD 60,80 | +%0,33 | TWD 61,30 | TWD 62,20 | TWD 60,70 | 87,00K |
| 2026-09-02 | TWD 60,60 | +%0,17 | TWD 60,10 | TWD 60,90 | TWD 59,80 | 58,00K |
| 2026-09-01 | TWD 60,50 | +%0,50 | TWD 60,00 | TWD 60,50 | TWD 59,40 | 135,00K |
| 2026-08-31 | TWD 60,20 | -%0,99 | TWD 60,60 | TWD 60,60 | TWD 59,90 | 80,00K |
| 2026-08-28 | TWD 60,80 | -%0,33 | TWD 60,80 | TWD 61,00 | TWD 60,60 | 48,01K |
| 2026-08-27 | TWD 61,00 | -%0,16 | TWD 61,80 | TWD 61,80 | TWD 61,00 | 52,00K |
| 2026-08-26 | TWD 61,10 | -%3,02 | TWD 61,00 | TWD 61,60 | TWD 61,00 | 64,00K |
| 2026-08-25 | TWD 63,00 | +%0,64 | TWD 62,90 | TWD 63,20 | TWD 62,10 | 101,09K |
| 2026-08-24 | TWD 62,60 | +%0,16 | TWD 62,70 | TWD 62,80 | TWD 62,30 | 68,00K |
| 2026-08-21 | TWD 62,50 | +%0,16 | TWD 62,40 | TWD 62,90 | TWD 62,20 | 39,00K |
| 2026-08-20 | TWD 62,40 | +%0,65 | TWD 62,00 | TWD 62,40 | TWD 61,80 | 36,00K |
| 2026-08-19 | TWD 62,00 | -%0,64 | TWD 62,10 | TWD 62,40 | TWD 61,90 | 38,00K |
| 2026-08-18 | TWD 62,40 | -%0,48 | TWD 62,20 | TWD 63,10 | TWD 62,00 | 33,05K |
| 2026-08-17 | TWD 62,70 | +%0,48 | TWD 62,40 | TWD 62,70 | TWD 62,00 | 38,01K |
| 2026-08-14 | TWD 62,40 | -%1,42 | TWD 62,90 | TWD 63,40 | TWD 62,40 | 63,06K |
| 2026-08-13 | TWD 63,30 | -%0,16 | TWD 64,00 | TWD 64,00 | TWD 62,80 | 55,04K |
| 2026-08-12 | TWD 63,40 | +%0,63 | TWD 62,70 | TWD 63,70 | TWD 62,70 | 79,00K |
| 2026-08-11 | TWD 63,00 | %0,00 | TWD 63,00 | TWD 63,20 | TWD 62,40 | 72,00K |
| 2026-08-10 | TWD 63,00 | +%2,27 | TWD 62,00 | TWD 64,60 | TWD 61,70 | 186,00K |
| 2026-08-07 | TWD 61,60 | -%0,65 | TWD 61,80 | TWD 61,80 | TWD 61,30 | 71,00K |
| 2026-08-06 | TWD 62,00 | -%0,16 | TWD 61,30 | TWD 62,60 | TWD 61,30 | 84,00K |
| 2026-08-05 | TWD 62,10 | +%0,49 | TWD 61,10 | TWD 62,80 | TWD 61,10 | 86,00K |
| 2026-08-04 | TWD 61,80 | -%2,22 | TWD 62,40 | TWD 62,60 | TWD 61,60 | 133,02K |
| 2026-08-03 | TWD 63,20 | -%2,02 | TWD 63,60 | TWD 63,90 | TWD 63,10 | 93,02K |
| 2026-07-31 | TWD 64,50 | -%1,68 | TWD 65,50 | TWD 65,90 | TWD 64,30 | 100,00K |
| 2026-07-30 | TWD 65,60 | +%0,31 | TWD 66,90 | TWD 66,90 | TWD 64,40 | 98,00K |
| 2026-07-29 | TWD 65,40 | -%1,80 | TWD 67,00 | TWD 67,00 | TWD 64,10 | 282,01K |
| 2026-07-28 | TWD 66,60 | -%1,48 | TWD 66,50 | TWD 67,00 | TWD 65,00 | 175,00K |
| 2026-07-27 | TWD 67,60 | -%0,59 | TWD 68,00 | TWD 68,00 | TWD 66,60 | 85,00K |
| 2026-07-24 | TWD 68,00 | -%1,02 | TWD 68,10 | TWD 68,50 | TWD 67,10 | 109,00K |
| 2026-07-23 | TWD 68,70 | -%0,43 | TWD 68,00 | TWD 68,90 | TWD 68,00 | 84,00K |
| 2026-07-22 | TWD 69,00 | +%0,15 | TWD 69,00 | TWD 69,00 | TWD 68,10 | 102,00K |
| 2026-07-21 | TWD 68,90 | +%0,44 | TWD 69,00 | TWD 69,00 | TWD 68,00 | 81,00K |
| 2026-07-20 | TWD 68,60 | %0,00 | TWD 68,70 | TWD 69,00 | TWD 67,30 | 140,00K |
| 2026-07-17 | TWD 68,60 | -%1,58 | TWD 69,80 | TWD 69,80 | TWD 66,80 | 202,10K |
| 2026-07-16 | TWD 69,70 | -%0,43 | TWD 70,00 | TWD 70,10 | TWD 69,20 | 241,10K |
| 2026-07-15 | TWD 70,00 | %0,00 | TWD 69,90 | TWD 70,20 | TWD 69,20 | 216,00K |
| 2026-07-14 | TWD 70,00 | -%0,43 | TWD 70,60 | TWD 70,60 | TWD 68,60 | 206,05K |
| 2026-07-13 | TWD 70,30 | +%0,14 | TWD 70,00 | TWD 70,60 | TWD 69,60 | 269,00K |
| 2026-07-10 | TWD 70,20 | %0,00 | TWD 70,20 | TWD 70,20 | TWD 70,20 | 0 |
| 2026-07-09 | TWD 70,20 | +%0,29 | TWD 69,70 | TWD 70,20 | TWD 69,10 | 240,00K |
| 2026-07-08 | TWD 70,00 | +%0,43 | TWD 70,30 | TWD 70,30 | TWD 69,00 | 296,05K |
| 2026-07-07 | TWD 69,70 | -%1,13 | TWD 70,10 | TWD 70,50 | TWD 68,80 | 433,00K |
| 2026-07-06 | TWD 70,50 | +%2,47 | TWD 69,30 | TWD 70,80 | TWD 68,60 | 707,00K |
| 2026-07-03 | TWD 68,80 | +%1,78 | TWD 67,20 | TWD 68,80 | TWD 66,50 | 502,00K |
| 2026-07-02 | TWD 67,60 | +%3,36 | TWD 65,30 | TWD 67,70 | TWD 64,50 | 503,04K |
| 2026-07-01 | TWD 65,40 | +%3,32 | TWD 63,60 | TWD 65,60 | TWD 63,50 | 339,12K |
| 2026-06-30 | TWD 63,30 | +%0,48 | TWD 62,80 | TWD 63,40 | TWD 62,40 | 165,40K |
| 2026-06-29 | TWD 63,00 | +%0,16 | TWD 62,90 | TWD 63,00 | TWD 62,10 | 180,05K |
| 2026-06-26 | TWD 62,90 | -%0,63 | TWD 63,10 | TWD 63,40 | TWD 62,10 | 247,10K |
| 2026-06-25 | TWD 63,30 | -%0,31 | TWD 63,00 | TWD 63,60 | TWD 61,90 | 171,10K |
| 2026-06-24 | TWD 63,50 | -%0,63 | TWD 63,60 | TWD 63,70 | TWD 62,70 | 189,00K |
| 2026-06-23 | TWD 63,90 | +%2,90 | TWD 63,20 | TWD 64,80 | TWD 62,30 | 507,10K |
| 2026-06-22 | TWD 62,10 | -%0,16 | TWD 62,80 | TWD 62,90 | TWD 61,60 | 244,58K |
| 2026-06-18 | TWD 62,20 | +%0,81 | TWD 61,30 | TWD 62,40 | TWD 61,10 | 428,05K |
| 2026-06-17 | TWD 61,70 | +%0,82 | TWD 61,30 | TWD 61,80 | TWD 60,90 | 297,00K |
| 2026-06-16 | TWD 61,20 | -%0,16 | TWD 61,80 | TWD 61,80 | TWD 60,10 | 481,01K |
| 2026-06-15 | TWD 61,30 | -%0,97 | TWD 62,50 | TWD 62,60 | TWD 61,10 | 226,48K |
| 2026-06-12 | TWD 61,90 | -%0,16 | TWD 62,50 | TWD 62,50 | TWD 61,80 | 187,24K |
| 2026-06-11 | TWD 62,00 | -%1,59 | TWD 63,00 | TWD 63,00 | TWD 61,20 | 186,02K |
| 2026-06-10 | TWD 63,00 | -%0,94 | TWD 63,60 | TWD 64,40 | TWD 63,00 | 267,02K |
| 2026-06-09 | TWD 63,60 | +%0,63 | TWD 63,60 | TWD 63,90 | TWD 63,10 | 194,00K |
| 2026-06-08 | TWD 63,20 | -%1,71 | TWD 60,60 | TWD 63,90 | TWD 60,60 | 353,12K |
| 2026-06-05 | TWD 64,30 | -%1,53 | TWD 65,20 | TWD 65,20 | TWD 64,00 | 235,00K |
| 2026-06-04 | TWD 65,30 | -%0,31 | TWD 65,00 | TWD 66,20 | TWD 64,40 | 363,04K |
| 2026-06-03 | TWD 65,50 | -%0,30 | TWD 65,80 | TWD 66,00 | TWD 64,80 | 449,05K |
| 2026-06-02 | TWD 65,70 | +%0,31 | TWD 65,70 | TWD 66,00 | TWD 65,00 | 321,00K |
| 2026-06-01 | TWD 65,50 | -%0,46 | TWD 66,00 | TWD 66,50 | TWD 64,60 | 293,04K |
| 2026-05-29 | TWD 65,80 | -%0,15 | TWD 66,50 | TWD 67,00 | TWD 65,80 | 436,25K |
| 2026-05-28 | TWD 65,90 | -%0,60 | TWD 66,50 | TWD 67,00 | TWD 65,30 | 563,02K |
| 2026-05-27 | TWD 66,30 | -%1,04 | TWD 67,60 | TWD 67,90 | TWD 66,20 | 763,12K |