H2 Inc 7851
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 29,10+1,35 (+%4,86)
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 29,10 | +%4,86 | TWD 28,50 | TWD 29,10 | TWD 27,75 | 35,54K |
| 2026-09-30 | TWD 27,75 | -%1,07 | TWD 28,05 | TWD 29,15 | TWD 27,75 | 32,03K |
| 2026-09-29 | TWD 28,05 | -%3,94 | TWD 29,20 | TWD 29,30 | TWD 27,95 | 94,55K |
| 2026-09-24 | TWD 29,20 | +%3,55 | TWD 28,00 | TWD 29,95 | TWD 26,90 | 239,46K |
| 2026-09-23 | TWD 28,20 | +%24,78 | TWD 23,10 | TWD 28,20 | TWD 23,10 | 141,89K |
| 2026-09-22 | TWD 22,60 | +%0,44 | TWD 22,50 | TWD 23,10 | TWD 22,00 | 71,55K |
| 2026-09-21 | TWD 22,50 | -%0,44 | TWD 22,50 | TWD 22,80 | TWD 22,50 | 11,02K |
| 2026-09-18 | TWD 22,60 | +%0,44 | TWD 22,50 | TWD 22,60 | TWD 21,80 | 12,26K |
| 2026-09-17 | TWD 22,50 | %0,00 | TWD 22,50 | TWD 22,75 | TWD 21,80 | 49,44K |
| 2026-09-16 | TWD 22,50 | %0,00 | TWD 22,50 | TWD 22,50 | TWD 22,00 | 6,00K |
| 2026-09-15 | TWD 22,50 | +%0,45 | TWD 22,50 | TWD 22,50 | TWD 22,00 | 1,57K |
| 2026-09-14 | TWD 22,40 | -%0,44 | TWD 22,50 | TWD 23,10 | TWD 22,05 | 43,02K |
| 2026-09-11 | TWD 22,50 | %0,00 | TWD 22,50 | TWD 22,50 | TWD 22,50 | 5,01K |
| 2026-09-10 | TWD 22,50 | +%0,45 | TWD 22,40 | TWD 22,50 | TWD 21,95 | 16,21K |
| 2026-09-09 | TWD 22,40 | -%2,40 | TWD 22,95 | TWD 22,95 | TWD 22,00 | 30,55K |
| 2026-09-08 | TWD 22,95 | -%1,92 | TWD 23,40 | TWD 23,40 | TWD 22,25 | 59,49K |
| 2026-09-07 | TWD 23,40 | -%0,43 | TWD 23,30 | TWD 23,40 | TWD 22,40 | 17,03K |
| 2026-09-04 | TWD 23,50 | +%0,64 | TWD 23,10 | TWD 23,50 | TWD 23,10 | 5,01K |
| 2026-09-03 | TWD 23,35 | -%3,31 | TWD 24,10 | TWD 24,10 | TWD 22,70 | 21,13K |
| 2026-09-02 | TWD 24,15 | +%1,47 | TWD 23,80 | TWD 24,15 | TWD 23,80 | 10,03K |
| 2026-09-01 | TWD 23,80 | +%0,21 | TWD 23,75 | TWD 23,80 | TWD 23,75 | 2,27K |
| 2026-08-31 | TWD 23,75 | -%0,21 | TWD 24,10 | TWD 24,10 | TWD 23,10 | 11,04K |
| 2026-08-28 | TWD 23,80 | -%1,24 | TWD 24,10 | TWD 24,20 | TWD 23,15 | 10,03K |
| 2026-08-27 | TWD 24,10 | +%0,42 | TWD 24,05 | TWD 24,20 | TWD 23,10 | 8,73K |
| 2026-08-26 | TWD 24,00 | %0,00 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 110 |
| 2026-08-25 | TWD 24,00 | -%0,21 | TWD 24,00 | TWD 24,00 | TWD 24,00 | 10 |
| 2026-08-24 | TWD 24,05 | -%0,21 | TWD 24,05 | TWD 24,05 | TWD 23,20 | 520 |
| 2026-08-21 | TWD 24,10 | -%0,41 | TWD 24,45 | TWD 24,45 | TWD 23,30 | 18,04K |
| 2026-08-20 | TWD 24,20 | +%1,68 | TWD 23,80 | TWD 24,50 | TWD 23,80 | 15,04K |
| 2026-08-19 | TWD 23,80 | -%0,42 | TWD 23,90 | TWD 23,90 | TWD 22,90 | 11,21K |
| 2026-08-18 | TWD 23,90 | -%6,09 | TWD 25,45 | TWD 25,45 | TWD 23,75 | 21,42K |
| 2026-08-17 | TWD 25,45 | -%1,36 | TWD 24,90 | TWD 25,45 | TWD 24,25 | 46,01K |
| 2026-08-14 | TWD 25,80 | -%2,09 | TWD 26,30 | TWD 26,30 | TWD 25,20 | 8,00K |
| 2026-08-13 | TWD 26,35 | +%0,57 | TWD 26,20 | TWD 26,35 | TWD 26,20 | 2,01K |
| 2026-08-12 | TWD 26,20 | -%3,32 | TWD 27,00 | TWD 27,00 | TWD 25,65 | 11,00K |
| 2026-08-11 | TWD 27,10 | +%4,23 | TWD 26,00 | TWD 27,10 | TWD 25,00 | 38,29K |
| 2026-08-10 | TWD 26,00 | -%5,45 | TWD 27,45 | TWD 27,45 | TWD 25,15 | 18,02K |
| 2026-08-07 | TWD 27,50 | %0,00 | TWD 27,50 | TWD 27,50 | TWD 27,50 | 1,01K |
| 2026-08-06 | TWD 27,50 | +%7,84 | TWD 25,45 | TWD 28,00 | TWD 25,45 | 62,56K |
| 2026-08-05 | TWD 25,50 | %0,00 | TWD 25,50 | TWD 25,50 | TWD 24,50 | 12,15K |
| 2026-08-04 | TWD 25,50 | -%0,39 | TWD 25,60 | TWD 25,60 | TWD 24,40 | 16,32K |
| 2026-08-03 | TWD 25,60 | -%0,39 | TWD 26,10 | TWD 26,10 | TWD 24,90 | 4,11K |
| 2026-07-31 | TWD 25,70 | +%4,05 | TWD 24,70 | TWD 26,10 | TWD 24,60 | 29,00K |
| 2026-07-30 | TWD 24,70 | +%6,47 | TWD 23,20 | TWD 25,80 | TWD 23,20 | 69,05K |
| 2026-07-29 | TWD 23,20 | -%7,01 | TWD 24,95 | TWD 24,95 | TWD 21,85 | 78,43K |
| 2026-07-28 | TWD 24,95 | -%10,89 | TWD 27,10 | TWD 28,00 | TWD 24,70 | 49,12K |
| 2026-07-27 | TWD 28,00 | -%1,23 | TWD 28,40 | TWD 29,75 | TWD 27,00 | 65,23K |
| 2026-07-24 | TWD 28,35 | -%0,35 | TWD 28,45 | TWD 28,50 | TWD 27,20 | 41,39K |
| 2026-07-23 | TWD 28,45 | +%12,67 | TWD 25,25 | TWD 28,50 | TWD 25,00 | 71,34K |
| 2026-07-22 | TWD 25,25 | +%7,68 | TWD 23,45 | TWD 25,25 | TWD 23,45 | 48,23K |
| 2026-07-21 | TWD 23,45 | -%4,29 | TWD 24,40 | TWD 24,40 | TWD 22,60 | 36,61K |
| 2026-07-20 | TWD 24,50 | -%4,67 | TWD 25,95 | TWD 25,95 | TWD 24,40 | 21,30K |
| 2026-07-17 | TWD 25,70 | -%8,21 | TWD 27,90 | TWD 27,95 | TWD 25,00 | 31,13K |
| 2026-07-16 | TWD 28,00 | -%0,71 | TWD 28,20 | TWD 28,20 | TWD 27,50 | 8,05K |
| 2026-07-15 | TWD 28,20 | -%4,08 | TWD 29,40 | TWD 29,40 | TWD 27,90 | 28,37K |
| 2026-07-14 | TWD 29,40 | -%4,70 | TWD 30,85 | TWD 30,85 | TWD 28,40 | 29,74K |
| 2026-07-13 | TWD 30,85 | -%2,53 | TWD 31,35 | TWD 31,35 | TWD 30,00 | 23,41K |
| 2026-07-09 | TWD 31,65 | -%0,16 | TWD 31,70 | TWD 31,70 | TWD 30,30 | 4,06K |
| 2026-07-08 | TWD 31,70 | -%0,16 | TWD 31,75 | TWD 31,75 | TWD 30,50 | 2,04K |
| 2026-07-07 | TWD 31,75 | %0,00 | TWD 31,75 | TWD 31,80 | TWD 30,50 | 18,18K |
| 2026-07-06 | TWD 31,75 | -%1,24 | TWD 32,15 | TWD 32,15 | TWD 30,50 | 16,42K |
| 2026-07-03 | TWD 32,15 | +%0,47 | TWD 32,00 | TWD 32,15 | TWD 31,00 | 11,03K |
| 2026-07-02 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 30,90 | 1,21K |
| 2026-07-01 | TWD 32,00 | +%0,95 | TWD 31,70 | TWD 32,00 | TWD 30,90 | 5,32K |
| 2026-06-30 | TWD 31,70 | +%0,63 | TWD 31,50 | TWD 31,70 | TWD 30,60 | 3,63K |
| 2026-06-29 | TWD 31,50 | %0,00 | TWD 31,50 | TWD 31,50 | TWD 30,70 | 2,03K |
| 2026-06-26 | TWD 31,50 | -%1,56 | TWD 32,00 | TWD 32,00 | TWD 31,00 | 3,01K |
| 2026-06-25 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 31,05 | 1,22K |
| 2026-06-24 | TWD 32,00 | -%6,30 | TWD 34,10 | TWD 34,10 | TWD 31,05 | 54,85K |
| 2026-06-23 | TWD 34,15 | +%0,15 | TWD 34,10 | TWD 34,15 | TWD 33,10 | 15,02K |
| 2026-06-22 | TWD 34,10 | -%0,29 | TWD 34,25 | TWD 34,25 | TWD 33,00 | 10,03K |
| 2026-06-18 | TWD 34,20 | -%1,01 | TWD 34,55 | TWD 34,55 | TWD 33,10 | 21,23K |
| 2026-06-17 | TWD 34,55 | %0,00 | TWD 34,55 | TWD 34,55 | TWD 34,55 | 110 |
| 2026-06-16 | TWD 34,55 | +%0,14 | TWD 34,55 | TWD 34,55 | TWD 34,55 | 1 |
| 2026-06-15 | TWD 34,50 | +%0,15 | TWD 34,50 | TWD 34,50 | TWD 33,15 | 8,01K |
| 2026-06-12 | TWD 34,45 | -%1,01 | TWD 34,90 | TWD 34,90 | TWD 33,25 | 11,04K |
| 2026-06-11 | TWD 34,80 | +%0,43 | TWD 34,80 | TWD 34,80 | TWD 33,80 | 4,42K |
| 2026-06-10 | TWD 34,65 | %0,00 | TWD 34,65 | TWD 34,75 | TWD 34,10 | 12,04K |
| 2026-06-09 | TWD 34,65 | +%0,43 | TWD 34,65 | TWD 34,70 | TWD 33,30 | 11,05K |
| 2026-06-08 | TWD 34,50 | -%5,99 | TWD 35,00 | TWD 35,00 | TWD 33,25 | 40,06K |
| 2026-06-05 | TWD 36,70 | +%2,23 | TWD 36,80 | TWD 36,80 | TWD 35,85 | 11,92K |
| 2026-06-04 | TWD 35,90 | -%3,23 | TWD 36,00 | TWD 37,15 | TWD 35,90 | 41,38K |
| 2026-06-03 | TWD 37,10 | -%2,62 | TWD 38,10 | TWD 38,10 | TWD 36,05 | 41,67K |
| 2026-06-02 | TWD 38,10 | -%0,52 | TWD 38,30 | TWD 38,50 | TWD 36,55 | 31,95K |
| 2026-06-01 | TWD 38,30 | -%4,61 | TWD 40,30 | TWD 40,30 | TWD 37,55 | 95,58K |
| 2026-05-29 | TWD 40,15 | -%1,23 | TWD 40,65 | TWD 40,65 | TWD 39,05 | 28,54K |
| 2026-05-28 | TWD 40,65 | +%0,49 | TWD 40,45 | TWD 41,10 | TWD 39,00 | 64,29K |
| 2026-05-27 | TWD 40,45 | -%1,22 | TWD 40,95 | TWD 40,95 | TWD 39,25 | 151,22K |
| 2026-05-26 | TWD 40,95 | -%3,08 | TWD 42,25 | TWD 42,25 | TWD 40,35 | 57,26K |
| 2026-05-25 | TWD 42,25 | +%1,81 | TWD 42,00 | TWD 42,95 | TWD 41,05 | 125,17K |