Shine Passion Engineering Co., Ltd. 7849
TPEX · Tayvan · Endüstriyel Hizmetler
TWD 137,00+1,50 (+%1,11)
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 137,00 | +%1,11 | TWD 135,50 | TWD 137,00 | TWD 135,50 | 8,00K |
| 2026-10-01 | TWD 135,50 | -%1,09 | TWD 135,50 | TWD 135,50 | TWD 135,50 | 1,00K |
| 2026-09-29 | TWD 137,00 | -%1,08 | TWD 138,50 | TWD 138,50 | TWD 137,00 | 110 |
| 2026-09-24 | TWD 138,50 | %0,00 | TWD 137,00 | TWD 139,00 | TWD 136,50 | 5,22K |
| 2026-09-23 | TWD 138,50 | -%3,82 | TWD 143,00 | TWD 143,00 | TWD 138,50 | 5,05K |
| 2026-09-22 | TWD 144,00 | +%0,70 | TWD 144,00 | TWD 144,00 | TWD 144,00 | 1,00K |
| 2026-09-21 | TWD 143,00 | -%0,69 | TWD 145,00 | TWD 145,00 | TWD 143,00 | 8,00K |
| 2026-09-18 | TWD 144,00 | -%1,37 | TWD 144,50 | TWD 145,00 | TWD 143,50 | 5,03K |
| 2026-09-17 | TWD 146,00 | -%2,01 | TWD 149,00 | TWD 149,00 | TWD 146,00 | 9,50K |
| 2026-09-16 | TWD 149,00 | %0,00 | TWD 149,00 | TWD 149,00 | TWD 149,00 | 380 |
| 2026-09-15 | TWD 149,00 | +%4,93 | TWD 144,00 | TWD 151,00 | TWD 144,00 | 11,26K |
| 2026-09-11 | TWD 142,00 | -%4,70 | TWD 143,00 | TWD 143,00 | TWD 142,00 | 1,12K |
| 2026-09-10 | TWD 149,00 | +%6,43 | TWD 143,50 | TWD 149,00 | TWD 143,00 | 3,21K |
| 2026-09-08 | TWD 140,00 | -%4,11 | TWD 139,50 | TWD 140,00 | TWD 139,50 | 2,00K |
| 2026-09-07 | TWD 146,00 | +%0,69 | TWD 146,00 | TWD 146,00 | TWD 146,00 | 5 |
| 2026-09-04 | TWD 145,00 | +%4,69 | TWD 144,50 | TWD 145,00 | TWD 144,50 | 1,03K |
| 2026-09-02 | TWD 138,50 | -%4,48 | TWD 138,50 | TWD 138,50 | TWD 138,50 | 1,00K |
| 2026-09-01 | TWD 145,00 | +%2,11 | TWD 145,00 | TWD 145,00 | TWD 145,00 | 150 |
| 2026-08-28 | TWD 142,00 | -%3,40 | TWD 141,00 | TWD 145,00 | TWD 141,00 | 3,01K |
| 2026-08-27 | TWD 147,00 | +%4,26 | TWD 142,00 | TWD 147,00 | TWD 142,00 | 1,00K |
| 2026-08-26 | TWD 141,00 | %0,00 | TWD 141,00 | TWD 141,00 | TWD 141,00 | 250 |
| 2026-08-25 | TWD 141,00 | %0,00 | TWD 141,00 | TWD 141,00 | TWD 141,00 | 1,03K |
| 2026-08-24 | TWD 141,00 | +%1,44 | TWD 141,00 | TWD 141,00 | TWD 141,00 | 20 |
| 2026-08-19 | TWD 139,00 | %0,00 | TWD 140,00 | TWD 140,00 | TWD 139,00 | 2,00K |
| 2026-08-14 | TWD 139,00 | %0,00 | TWD 139,00 | TWD 139,00 | TWD 139,00 | 1,24K |
| 2026-08-13 | TWD 139,00 | +%0,36 | TWD 139,00 | TWD 139,00 | TWD 139,00 | 57 |
| 2026-08-12 | TWD 138,50 | -%3,82 | TWD 138,50 | TWD 139,00 | TWD 133,00 | 9,00K |
| 2026-08-11 | TWD 144,00 | %0,00 | TWD 144,00 | TWD 144,00 | TWD 144,00 | 1,01K |
| 2026-08-10 | TWD 144,00 | %0,00 | TWD 144,00 | TWD 144,00 | TWD 144,00 | 120 |
| 2026-08-07 | TWD 144,00 | +%3,97 | TWD 144,00 | TWD 144,00 | TWD 143,50 | 2,03K |
| 2026-08-06 | TWD 138,50 | -%4,15 | TWD 138,50 | TWD 138,50 | TWD 138,50 | 326 |
| 2026-08-05 | TWD 144,50 | -%3,67 | TWD 151,50 | TWD 152,00 | TWD 144,50 | 4,14K |
| 2026-08-04 | TWD 150,00 | +%3,81 | TWD 144,50 | TWD 150,50 | TWD 144,50 | 4,34K |
| 2026-08-03 | TWD 144,50 | +%1,05 | TWD 138,00 | TWD 144,50 | TWD 138,00 | 3,31K |
| 2026-07-31 | TWD 143,00 | +%0,70 | TWD 143,00 | TWD 143,00 | TWD 143,00 | 104 |
| 2026-07-29 | TWD 142,00 | -%4,70 | TWD 142,50 | TWD 143,00 | TWD 142,00 | 1,99K |
| 2026-07-27 | TWD 149,00 | %0,00 | TWD 149,00 | TWD 149,00 | TWD 149,00 | 10 |
| 2026-07-24 | TWD 149,00 | %0,00 | TWD 146,50 | TWD 149,00 | TWD 146,50 | 4,02K |
| 2026-07-23 | TWD 149,00 | %0,00 | TWD 146,50 | TWD 149,00 | TWD 146,50 | 4,02K |
| 2026-07-22 | TWD 149,00 | -%3,87 | TWD 155,00 | TWD 155,00 | TWD 148,00 | 2,01K |
| 2026-07-21 | TWD 155,00 | %0,00 | TWD 148,00 | TWD 155,00 | TWD 148,00 | 6,62K |
| 2026-07-20 | TWD 155,00 | %0,00 | TWD 155,00 | TWD 155,00 | TWD 155,00 | 70 |
| 2026-07-17 | TWD 155,00 | -%0,96 | TWD 152,50 | TWD 156,50 | TWD 152,50 | 2,13K |
| 2026-07-16 | TWD 156,50 | -%3,10 | TWD 154,00 | TWD 156,50 | TWD 154,00 | 61 |
| 2026-07-15 | TWD 161,50 | %0,00 | TWD 161,50 | TWD 161,50 | TWD 154,00 | 706 |
| 2026-07-14 | TWD 161,50 | %0,00 | TWD 161,50 | TWD 161,50 | TWD 161,50 | 1 |
| 2026-07-13 | TWD 161,50 | -%0,31 | TWD 154,50 | TWD 161,50 | TWD 154,00 | 3,15K |
| 2026-07-08 | TWD 162,00 | -%0,31 | TWD 154,50 | TWD 162,00 | TWD 154,50 | 504 |
| 2026-07-06 | TWD 162,50 | +%4,17 | TWD 158,00 | TWD 162,50 | TWD 155,50 | 850 |
| 2026-07-03 | TWD 156,00 | %0,00 | TWD 156,00 | TWD 156,00 | TWD 156,00 | 2,00K |
| 2026-07-02 | TWD 156,00 | +%0,65 | TWD 155,00 | TWD 156,00 | TWD 155,00 | 4,09K |
| 2026-07-01 | TWD 155,00 | -%4,32 | TWD 163,00 | TWD 163,00 | TWD 155,00 | 517 |
| 2026-06-30 | TWD 162,00 | +%4,52 | TWD 155,00 | TWD 162,00 | TWD 155,00 | 1,11K |
| 2026-06-29 | TWD 155,00 | %0,00 | TWD 162,00 | TWD 162,00 | TWD 155,00 | 4,31K |
| 2026-06-26 | TWD 155,00 | -%1,90 | TWD 155,00 | TWD 155,00 | TWD 155,00 | 200 |
| 2026-06-25 | TWD 158,00 | +%1,61 | TWD 158,00 | TWD 158,00 | TWD 158,00 | 30 |
| 2026-06-24 | TWD 155,50 | -%2,20 | TWD 163,00 | TWD 163,00 | TWD 155,50 | 1,13K |
| 2026-06-23 | TWD 159,00 | -%4,79 | TWD 160,00 | TWD 163,00 | TWD 159,00 | 3,80K |
| 2026-06-22 | TWD 167,00 | -%1,18 | TWD 169,00 | TWD 169,00 | TWD 160,00 | 2,93K |
| 2026-06-18 | TWD 169,00 | -%1,17 | TWD 171,00 | TWD 171,00 | TWD 164,00 | 1,01K |
| 2026-06-17 | TWD 171,00 | +%3,95 | TWD 163,00 | TWD 171,50 | TWD 163,00 | 2,43K |
| 2026-06-16 | TWD 164,50 | +%1,54 | TWD 162,00 | TWD 164,50 | TWD 162,00 | 3,12K |
| 2026-06-15 | TWD 162,00 | +%4,85 | TWD 152,00 | TWD 162,00 | TWD 152,00 | 6,36K |
| 2026-06-12 | TWD 154,50 | -%4,04 | TWD 161,00 | TWD 161,00 | TWD 153,50 | 1,25K |
| 2026-06-11 | TWD 161,00 | +%3,87 | TWD 155,00 | TWD 161,00 | TWD 153,00 | 1,84K |
| 2026-06-10 | TWD 155,00 | +%1,64 | TWD 152,50 | TWD 155,00 | TWD 149,00 | 3,28K |
| 2026-06-09 | TWD 152,50 | +%1,67 | TWD 152,00 | TWD 152,50 | TWD 151,00 | 2,12K |
| 2026-06-08 | TWD 150,00 | -%10,18 | TWD 153,00 | TWD 154,00 | TWD 147,00 | 7,37K |
| 2026-06-05 | TWD 167,00 | %0,00 | TWD 167,00 | TWD 167,00 | TWD 160,00 | 1,01K |
| 2026-06-04 | TWD 167,00 | +%1,21 | TWD 165,50 | TWD 167,00 | TWD 161,00 | 421 |
| 2026-06-03 | TWD 165,00 | -%0,60 | TWD 165,50 | TWD 169,00 | TWD 161,00 | 3,14K |
| 2026-06-02 | TWD 166,00 | -%10,27 | TWD 176,00 | TWD 184,00 | TWD 160,00 | 27,91K |
| 2026-06-01 | TWD 185,00 | +%3,64 | TWD 178,50 | TWD 205,00 | TWD 171,50 | 87,20K |
| 2026-05-29 | TWD 178,50 | +%2,00 | TWD 167,00 | TWD 178,50 | TWD 167,00 | 7,18K |
| 2026-05-28 | TWD 175,00 | %0,00 | TWD 167,00 | TWD 175,00 | TWD 167,00 | 364 |
| 2026-05-27 | TWD 175,00 | -%1,13 | TWD 167,00 | TWD 175,00 | TWD 167,00 | 2,13K |
| 2026-05-26 | TWD 177,00 | +%0,57 | TWD 170,00 | TWD 177,00 | TWD 170,00 | 181 |
| 2026-05-25 | TWD 176,00 | +%4,45 | TWD 168,50 | TWD 184,00 | TWD 162,00 | 18,07K |
| 2026-05-22 | TWD 168,50 | +%8,71 | TWD 152,00 | TWD 171,50 | TWD 152,00 | 41,96K |
| 2026-05-21 | TWD 155,00 | +%15,24 | TWD 141,00 | TWD 160,00 | TWD 141,00 | 28,31K |
| 2026-05-20 | TWD 134,50 | %0,00 | TWD 141,00 | TWD 141,00 | TWD 134,50 | 34 |
| 2026-05-19 | TWD 134,50 | %0,00 | TWD 140,50 | TWD 140,50 | TWD 134,50 | 1,34K |
| 2026-05-18 | TWD 134,50 | -%4,61 | TWD 137,00 | TWD 137,00 | TWD 134,50 | 30 |
| 2026-05-15 | TWD 141,00 | -%1,40 | TWD 143,00 | TWD 143,00 | TWD 130,50 | 4,95K |
| 2026-05-13 | TWD 143,00 | +%4,76 | TWD 143,00 | TWD 143,00 | TWD 143,00 | 1 |
| 2026-05-12 | TWD 136,50 | -%4,88 | TWD 136,50 | TWD 143,00 | TWD 136,50 | 951 |
| 2026-05-11 | TWD 143,50 | +%3,24 | TWD 143,50 | TWD 143,50 | TWD 143,50 | 10 |
| 2026-05-08 | TWD 139,00 | -%3,14 | TWD 144,00 | TWD 144,00 | TWD 139,00 | 4,01K |
| 2026-05-07 | TWD 143,50 | +%3,99 | TWD 140,00 | TWD 143,50 | TWD 139,00 | 1,16K |
| 2026-05-06 | TWD 138,00 | -%3,50 | TWD 149,50 | TWD 149,50 | TWD 136,00 | 30,30K |