Htc & Solar Tech Service Limited 7846
TPEX · Tayvan · Proses Endüstrileri
TWD 131,00-1,50 (-%1,13)
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 133,00 | +%1,92 | TWD 132,50 | TWD 142,50 | TWD 122,00 | 618,69K |
| 2026-09-30 | TWD 130,50 | +%30,50 | TWD 101,00 | TWD 132,50 | TWD 99,80 | 762,93K |
| 2026-09-29 | TWD 100,00 | +%14,81 | TWD 87,10 | TWD 101,00 | TWD 86,00 | 215,81K |
| 2026-09-24 | TWD 87,10 | +%1,04 | TWD 86,50 | TWD 89,90 | TWD 86,10 | 50,56K |
| 2026-09-23 | TWD 86,20 | -%3,36 | TWD 85,60 | TWD 86,70 | TWD 85,10 | 24,21K |
| 2026-09-22 | TWD 89,20 | -%0,78 | TWD 87,10 | TWD 89,20 | TWD 85,80 | 30,26K |
| 2026-09-21 | TWD 89,90 | +%2,86 | TWD 88,40 | TWD 92,10 | TWD 87,60 | 68,20K |
| 2026-09-18 | TWD 87,40 | +%5,56 | TWD 86,10 | TWD 88,00 | TWD 84,00 | 152,67K |
| 2026-09-17 | TWD 82,80 | -%0,48 | TWD 82,80 | TWD 82,80 | TWD 82,80 | 2,20K |
| 2026-09-16 | TWD 83,20 | -%0,83 | TWD 83,10 | TWD 84,50 | TWD 82,80 | 31,14K |
| 2026-09-15 | TWD 83,90 | -%1,18 | TWD 83,70 | TWD 85,50 | TWD 83,50 | 50,58K |
| 2026-09-14 | TWD 84,90 | -%2,19 | TWD 83,70 | TWD 85,50 | TWD 83,70 | 11,00K |
| 2026-09-11 | TWD 86,80 | +%2,72 | TWD 87,80 | TWD 87,80 | TWD 86,80 | 223 |
| 2026-09-10 | TWD 84,50 | -%0,12 | TWD 83,70 | TWD 84,80 | TWD 83,70 | 30,15K |
| 2026-09-09 | TWD 84,60 | -%4,62 | TWD 87,00 | TWD 88,00 | TWD 83,70 | 43,65K |
| 2026-09-08 | TWD 88,70 | +%6,23 | TWD 84,00 | TWD 89,20 | TWD 84,00 | 92,32K |
| 2026-09-07 | TWD 83,50 | -%1,42 | TWD 83,00 | TWD 84,10 | TWD 82,10 | 16,53K |
| 2026-09-04 | TWD 84,70 | -%0,24 | TWD 84,90 | TWD 84,90 | TWD 82,00 | 9,92K |
| 2026-09-03 | TWD 84,90 | +%3,79 | TWD 83,00 | TWD 84,90 | TWD 81,60 | 15,71K |
| 2026-09-02 | TWD 81,80 | -%1,56 | TWD 82,60 | TWD 84,00 | TWD 81,80 | 12,36K |
| 2026-09-01 | TWD 83,10 | +%1,96 | TWD 83,70 | TWD 83,70 | TWD 82,10 | 39,51K |
| 2026-08-31 | TWD 81,50 | -%2,86 | TWD 83,50 | TWD 83,50 | TWD 81,50 | 2,40K |
| 2026-08-28 | TWD 83,90 | +%2,69 | TWD 82,10 | TWD 85,00 | TWD 81,80 | 35,88K |
| 2026-08-27 | TWD 81,70 | -%2,51 | TWD 82,10 | TWD 85,90 | TWD 81,70 | 66,69K |
| 2026-08-26 | TWD 83,80 | -%1,53 | TWD 85,00 | TWD 85,90 | TWD 83,80 | 24,90K |
| 2026-08-25 | TWD 85,10 | +%2,53 | TWD 84,00 | TWD 85,10 | TWD 82,00 | 13,38K |
| 2026-08-24 | TWD 83,00 | -%4,60 | TWD 83,60 | TWD 86,70 | TWD 81,80 | 23,93K |
| 2026-08-21 | TWD 87,00 | -%1,14 | TWD 87,90 | TWD 87,90 | TWD 86,50 | 4,23K |
| 2026-08-20 | TWD 88,00 | +%1,73 | TWD 88,00 | TWD 88,00 | TWD 84,50 | 9,86K |
| 2026-08-19 | TWD 86,50 | +%2,61 | TWD 83,80 | TWD 88,70 | TWD 83,20 | 42,72K |
| 2026-08-18 | TWD 84,30 | +%0,60 | TWD 84,00 | TWD 84,70 | TWD 83,50 | 16,12K |
| 2026-08-17 | TWD 83,80 | -%0,48 | TWD 84,20 | TWD 84,50 | TWD 82,60 | 33,54K |
| 2026-08-14 | TWD 84,20 | +%0,48 | TWD 84,20 | TWD 84,20 | TWD 80,30 | 81,78K |
| 2026-08-13 | TWD 83,80 | +%0,36 | TWD 84,40 | TWD 84,40 | TWD 81,70 | 27,26K |
| 2026-08-12 | TWD 83,50 | -%0,60 | TWD 83,00 | TWD 85,70 | TWD 82,80 | 48,29K |
| 2026-08-11 | TWD 84,00 | -%5,08 | TWD 87,00 | TWD 90,00 | TWD 82,60 | 112,02K |
| 2026-08-10 | TWD 88,50 | +%5,73 | TWD 88,00 | TWD 90,40 | TWD 86,20 | 49,62K |
| 2026-08-07 | TWD 83,70 | -%3,46 | TWD 87,00 | TWD 87,30 | TWD 83,70 | 38,85K |
| 2026-08-06 | TWD 86,70 | -%3,67 | TWD 89,90 | TWD 89,90 | TWD 85,50 | 30,68K |
| 2026-08-05 | TWD 90,00 | +%8,43 | TWD 86,70 | TWD 90,80 | TWD 86,10 | 88,05K |
| 2026-08-04 | TWD 83,00 | +%0,61 | TWD 80,70 | TWD 84,10 | TWD 80,10 | 42,59K |
| 2026-08-03 | TWD 82,50 | +%2,48 | TWD 80,70 | TWD 84,90 | TWD 80,70 | 61,52K |
| 2026-07-31 | TWD 80,50 | -%5,18 | TWD 84,90 | TWD 84,90 | TWD 77,50 | 164,04K |
| 2026-07-30 | TWD 84,90 | -%1,85 | TWD 84,50 | TWD 86,70 | TWD 80,80 | 176,08K |
| 2026-07-29 | TWD 86,50 | +%30,86 | TWD 67,00 | TWD 86,80 | TWD 67,00 | 305,03K |
| 2026-07-28 | TWD 66,10 | -%3,36 | TWD 68,20 | TWD 68,20 | TWD 63,90 | 8,02K |
| 2026-07-27 | TWD 68,40 | -%2,01 | TWD 67,00 | TWD 68,40 | TWD 66,60 | 19,06K |
| 2026-07-24 | TWD 69,80 | +%0,14 | TWD 69,70 | TWD 69,80 | TWD 66,60 | 9,01K |
| 2026-07-23 | TWD 69,70 | +%0,14 | TWD 68,30 | TWD 69,90 | TWD 66,60 | 28,12K |
| 2026-07-22 | TWD 69,60 | +%4,35 | TWD 66,80 | TWD 69,60 | TWD 66,50 | 45,03K |
| 2026-07-21 | TWD 66,70 | +%0,60 | TWD 63,80 | TWD 66,70 | TWD 63,80 | 11,31K |
| 2026-07-20 | TWD 66,30 | -%1,04 | TWD 68,00 | TWD 68,00 | TWD 61,70 | 37,33K |
| 2026-07-17 | TWD 67,00 | -%4,69 | TWD 67,30 | TWD 69,40 | TWD 66,80 | 31,24K |
| 2026-07-16 | TWD 70,30 | +%1,15 | TWD 69,80 | TWD 70,50 | TWD 67,30 | 28,87K |
| 2026-07-15 | TWD 69,50 | -%1,00 | TWD 69,00 | TWD 69,80 | TWD 67,10 | 33,55K |
| 2026-07-14 | TWD 70,20 | -%0,71 | TWD 70,00 | TWD 70,20 | TWD 65,20 | 37,22K |
| 2026-07-13 | TWD 70,70 | -%3,02 | TWD 72,90 | TWD 72,90 | TWD 69,10 | 16,52K |
| 2026-07-10 | TWD 72,90 | %0,00 | TWD 72,90 | TWD 72,90 | TWD 72,90 | 0 |
| 2026-07-09 | TWD 72,90 | +%4,89 | TWD 69,80 | TWD 73,50 | TWD 69,80 | 33,48K |
| 2026-07-08 | TWD 69,50 | +%4,67 | TWD 66,40 | TWD 69,90 | TWD 66,40 | 75,75K |
| 2026-07-07 | TWD 66,40 | +%0,15 | TWD 66,50 | TWD 66,50 | TWD 63,80 | 2,02K |
| 2026-07-06 | TWD 66,30 | -%0,90 | TWD 66,80 | TWD 66,80 | TWD 66,00 | 8,01K |
| 2026-07-03 | TWD 66,90 | +%2,92 | TWD 65,40 | TWD 66,90 | TWD 63,80 | 13,15K |
| 2026-07-02 | TWD 65,00 | -%1,52 | TWD 65,70 | TWD 65,70 | TWD 65,00 | 5,37K |
| 2026-07-01 | TWD 66,00 | %0,00 | TWD 66,00 | TWD 66,00 | TWD 66,00 | 0 |
| 2026-06-30 | TWD 66,00 | -%0,45 | TWD 66,70 | TWD 66,70 | TWD 66,00 | 5,12K |
| 2026-06-29 | TWD 66,30 | +%1,38 | TWD 66,90 | TWD 66,90 | TWD 66,30 | 4,10K |
| 2026-06-26 | TWD 65,40 | -%1,51 | TWD 67,80 | TWD 67,80 | TWD 64,50 | 29,24K |
| 2026-06-25 | TWD 66,40 | -%1,34 | TWD 67,30 | TWD 67,70 | TWD 64,50 | 27,30K |
| 2026-06-24 | TWD 67,30 | -%0,59 | TWD 67,30 | TWD 67,30 | TWD 67,30 | 110 |
| 2026-06-23 | TWD 67,70 | -%0,44 | TWD 65,30 | TWD 67,70 | TWD 65,30 | 5,12K |
| 2026-06-22 | TWD 68,00 | +%0,74 | TWD 68,00 | TWD 68,00 | TWD 68,00 | 2,01K |
| 2026-06-18 | TWD 67,50 | +%1,35 | TWD 65,40 | TWD 67,90 | TWD 65,40 | 17,00K |
| 2026-06-17 | TWD 66,60 | -%2,63 | TWD 65,40 | TWD 67,20 | TWD 65,40 | 34,63K |
| 2026-06-16 | TWD 68,40 | +%0,74 | TWD 65,60 | TWD 68,40 | TWD 65,40 | 20,21K |
| 2026-06-15 | TWD 67,90 | -%1,74 | TWD 69,10 | TWD 69,10 | TWD 65,70 | 32,14K |
| 2026-06-12 | TWD 69,10 | +%10,21 | TWD 63,00 | TWD 69,20 | TWD 60,10 | 58,83K |
| 2026-06-11 | TWD 62,70 | -%0,16 | TWD 62,80 | TWD 63,00 | TWD 60,00 | 17,53K |
| 2026-06-10 | TWD 62,80 | -%0,16 | TWD 60,60 | TWD 62,80 | TWD 60,50 | 15,41K |
| 2026-06-09 | TWD 62,90 | -%0,16 | TWD 62,50 | TWD 63,10 | TWD 62,00 | 39,71K |
| 2026-06-08 | TWD 63,00 | +%5,00 | TWD 58,30 | TWD 63,00 | TWD 56,00 | 52,74K |
| 2026-06-05 | TWD 60,00 | -%1,96 | TWD 60,10 | TWD 60,90 | TWD 58,30 | 47,58K |
| 2026-06-04 | TWD 61,20 | -%3,47 | TWD 64,20 | TWD 64,20 | TWD 58,60 | 61,15K |
| 2026-06-03 | TWD 63,40 | -%9,43 | TWD 67,60 | TWD 67,80 | TWD 63,30 | 86,99K |
| 2026-06-02 | TWD 70,00 | -%2,64 | TWD 70,80 | TWD 70,90 | TWD 67,70 | 32,48K |
| 2026-06-01 | TWD 71,90 | -%3,36 | TWD 74,40 | TWD 74,40 | TWD 70,90 | 23,18K |
| 2026-05-29 | TWD 74,40 | -%2,87 | TWD 76,60 | TWD 76,90 | TWD 71,00 | 35,31K |
| 2026-05-28 | TWD 76,60 | -%1,79 | TWD 80,00 | TWD 80,00 | TWD 74,50 | 40,60K |
| 2026-05-27 | TWD 78,00 | -%2,50 | TWD 80,30 | TWD 80,30 | TWD 77,30 | 16,82K |
| 2026-05-26 | TWD 80,00 | -%2,08 | TWD 80,80 | TWD 80,90 | TWD 77,30 | 31,75K |