E-Chem Enterprise Corp 7858
TPEX · Tayvan · Proses Endüstrileri
TWD 158,00+2,00 (+%1,28)
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 158,00 | +%1,28 | TWD 156,00 | TWD 164,00 | TWD 154,00 | 97,74K |
| 2026-10-01 | TWD 156,00 | -%1,58 | TWD 156,50 | TWD 156,50 | TWD 149,50 | 25,48K |
| 2026-09-30 | TWD 158,50 | +%0,63 | TWD 158,00 | TWD 161,00 | TWD 155,00 | 58,40K |
| 2026-09-29 | TWD 157,50 | -%3,37 | TWD 163,00 | TWD 163,00 | TWD 152,00 | 64,81K |
| 2026-09-24 | TWD 163,00 | +%9,40 | TWD 145,00 | TWD 164,00 | TWD 144,00 | 182,32K |
| 2026-09-23 | TWD 149,00 | +%0,34 | TWD 148,50 | TWD 149,00 | TWD 140,00 | 61,19K |
| 2026-09-22 | TWD 148,50 | +%5,69 | TWD 142,00 | TWD 154,50 | TWD 141,50 | 67,07K |
| 2026-09-21 | TWD 140,50 | -%0,35 | TWD 142,50 | TWD 142,50 | TWD 138,50 | 44,74K |
| 2026-09-18 | TWD 141,00 | +%1,08 | TWD 143,00 | TWD 143,00 | TWD 139,00 | 59,05K |
| 2026-09-17 | TWD 139,50 | -%2,45 | TWD 143,00 | TWD 143,00 | TWD 135,50 | 45,75K |
| 2026-09-16 | TWD 143,00 | +%4,00 | TWD 133,50 | TWD 145,00 | TWD 133,00 | 18,01K |
| 2026-09-15 | TWD 137,50 | -%4,51 | TWD 140,00 | TWD 140,50 | TWD 134,00 | 74,74K |
| 2026-09-14 | TWD 144,00 | %0,00 | TWD 145,50 | TWD 145,50 | TWD 139,00 | 74,33K |
| 2026-09-11 | TWD 144,00 | -%3,36 | TWD 148,00 | TWD 148,00 | TWD 143,00 | 28,36K |
| 2026-09-10 | TWD 149,00 | -%4,18 | TWD 155,50 | TWD 155,50 | TWD 146,00 | 67,96K |
| 2026-09-09 | TWD 155,50 | -%2,51 | TWD 159,50 | TWD 159,50 | TWD 153,50 | 47,39K |
| 2026-09-08 | TWD 159,50 | -%2,74 | TWD 164,00 | TWD 166,00 | TWD 157,00 | 59,11K |
| 2026-09-07 | TWD 164,00 | +%1,86 | TWD 161,00 | TWD 166,50 | TWD 159,00 | 51,64K |
| 2026-09-04 | TWD 161,00 | -%0,62 | TWD 159,50 | TWD 166,50 | TWD 153,50 | 96,04K |
| 2026-09-03 | TWD 162,00 | +%9,83 | TWD 147,50 | TWD 174,00 | TWD 147,50 | 299,23K |
| 2026-09-02 | TWD 147,50 | +%2,79 | TWD 143,50 | TWD 147,50 | TWD 140,50 | 94,98K |
| 2026-09-01 | TWD 143,50 | +%1,77 | TWD 141,00 | TWD 144,00 | TWD 137,00 | 160,60K |
| 2026-08-31 | TWD 141,00 | +%2,17 | TWD 138,50 | TWD 141,00 | TWD 138,00 | 50,12K |
| 2026-08-28 | TWD 138,00 | -%0,36 | TWD 139,50 | TWD 139,50 | TWD 135,00 | 53,16K |
| 2026-08-27 | TWD 138,50 | -%0,72 | TWD 139,50 | TWD 140,00 | TWD 137,00 | 47,74K |
| 2026-08-26 | TWD 139,50 | %0,00 | TWD 141,00 | TWD 143,50 | TWD 137,00 | 40,47K |
| 2026-08-25 | TWD 139,50 | -%2,45 | TWD 143,00 | TWD 144,50 | TWD 139,50 | 27,50K |
| 2026-08-24 | TWD 143,00 | +%2,14 | TWD 140,00 | TWD 145,50 | TWD 137,00 | 46,44K |
| 2026-08-21 | TWD 140,00 | +%2,56 | TWD 137,50 | TWD 140,50 | TWD 137,00 | 29,10K |
| 2026-08-20 | TWD 136,50 | +%2,25 | TWD 136,00 | TWD 137,50 | TWD 133,50 | 17,32K |
| 2026-08-19 | TWD 133,50 | -%3,26 | TWD 134,00 | TWD 136,00 | TWD 130,00 | 89,80K |
| 2026-08-18 | TWD 138,00 | -%3,16 | TWD 145,00 | TWD 145,00 | TWD 136,00 | 76,74K |
| 2026-08-17 | TWD 142,50 | -%5,32 | TWD 150,50 | TWD 154,00 | TWD 138,50 | 183,19K |
| 2026-08-14 | TWD 150,50 | +%7,50 | TWD 140,00 | TWD 165,00 | TWD 140,00 | 198,10K |
| 2026-08-13 | TWD 140,00 | +%1,82 | TWD 137,00 | TWD 143,00 | TWD 135,50 | 58,15K |
| 2026-08-12 | TWD 137,50 | +%4,56 | TWD 136,00 | TWD 142,50 | TWD 135,50 | 89,89K |
| 2026-08-11 | TWD 131,50 | -%7,07 | TWD 139,00 | TWD 139,00 | TWD 131,50 | 93,95K |
| 2026-08-10 | TWD 141,50 | +%1,07 | TWD 142,50 | TWD 145,00 | TWD 139,50 | 43,80K |
| 2026-08-07 | TWD 140,00 | %0,00 | TWD 142,00 | TWD 143,00 | TWD 136,50 | 45,22K |
| 2026-08-06 | TWD 140,00 | %0,00 | TWD 142,00 | TWD 142,50 | TWD 134,00 | 39,48K |
| 2026-08-05 | TWD 140,00 | +%1,82 | TWD 142,00 | TWD 147,50 | TWD 137,50 | 105,58K |
| 2026-08-04 | TWD 137,50 | +%1,48 | TWD 131,50 | TWD 141,50 | TWD 131,50 | 54,73K |
| 2026-08-03 | TWD 135,50 | -%5,57 | TWD 139,00 | TWD 141,00 | TWD 128,00 | 68,18K |
| 2026-07-31 | TWD 143,50 | +%16,19 | TWD 125,00 | TWD 143,50 | TWD 125,00 | 81,88K |
| 2026-07-30 | TWD 123,50 | +%2,07 | TWD 120,00 | TWD 132,00 | TWD 119,00 | 56,30K |
| 2026-07-29 | TWD 121,00 | -%15,09 | TWD 142,50 | TWD 143,00 | TWD 119,00 | 223,22K |
| 2026-07-28 | TWD 142,50 | -%9,81 | TWD 153,50 | TWD 153,50 | TWD 137,50 | 96,95K |
| 2026-07-27 | TWD 158,00 | -%1,56 | TWD 159,50 | TWD 159,50 | TWD 151,50 | 61,46K |
| 2026-07-24 | TWD 160,50 | -%2,13 | TWD 165,50 | TWD 165,50 | TWD 157,00 | 32,64K |
| 2026-07-23 | TWD 164,00 | -%0,30 | TWD 168,00 | TWD 168,00 | TWD 163,00 | 6,93K |
| 2026-07-22 | TWD 164,50 | -%3,80 | TWD 171,00 | TWD 171,00 | TWD 164,00 | 24,75K |
| 2026-07-21 | TWD 171,00 | +%6,88 | TWD 162,00 | TWD 171,50 | TWD 159,50 | 82,68K |
| 2026-07-20 | TWD 160,00 | -%1,23 | TWD 170,00 | TWD 170,00 | TWD 159,50 | 42,79K |
| 2026-07-17 | TWD 162,00 | -%7,16 | TWD 173,00 | TWD 173,00 | TWD 162,00 | 83,06K |
| 2026-07-16 | TWD 174,50 | -%0,29 | TWD 179,50 | TWD 179,50 | TWD 170,00 | 30,94K |
| 2026-07-15 | TWD 175,00 | -%1,69 | TWD 181,00 | TWD 181,00 | TWD 172,00 | 27,80K |
| 2026-07-14 | TWD 178,00 | -%4,30 | TWD 187,50 | TWD 187,50 | TWD 166,00 | 121,31K |
| 2026-07-13 | TWD 186,00 | -%2,62 | TWD 191,00 | TWD 195,00 | TWD 185,00 | 45,86K |
| 2026-07-09 | TWD 191,00 | +%1,60 | TWD 183,00 | TWD 191,00 | TWD 183,00 | 63,32K |
| 2026-07-08 | TWD 188,00 | +%0,53 | TWD 190,00 | TWD 197,50 | TWD 182,00 | 36,02K |
| 2026-07-07 | TWD 187,00 | -%4,83 | TWD 194,00 | TWD 200,00 | TWD 180,00 | 118,49K |
| 2026-07-06 | TWD 196,50 | +%7,38 | TWD 183,00 | TWD 203,00 | TWD 183,00 | 244,19K |
| 2026-07-03 | TWD 183,00 | +%7,65 | TWD 172,00 | TWD 189,00 | TWD 169,00 | 118,94K |
| 2026-07-02 | TWD 170,00 | -%1,73 | TWD 173,00 | TWD 174,00 | TWD 169,00 | 29,75K |
| 2026-07-01 | TWD 173,00 | +%1,47 | TWD 171,00 | TWD 180,00 | TWD 170,00 | 42,61K |
| 2026-06-30 | TWD 170,50 | +%3,65 | TWD 167,00 | TWD 173,00 | TWD 166,50 | 54,24K |
| 2026-06-29 | TWD 164,50 | -%3,80 | TWD 168,00 | TWD 172,00 | TWD 163,50 | 111,08K |
| 2026-06-26 | TWD 171,00 | -%5,79 | TWD 177,00 | TWD 182,00 | TWD 163,50 | 139,11K |
| 2026-06-25 | TWD 181,50 | -%0,27 | TWD 183,00 | TWD 189,00 | TWD 178,00 | 74,80K |
| 2026-06-24 | TWD 182,00 | -%3,70 | TWD 184,00 | TWD 185,00 | TWD 179,00 | 89,95K |
| 2026-06-23 | TWD 189,00 | +%2,44 | TWD 184,00 | TWD 196,00 | TWD 180,00 | 237,18K |
| 2026-06-22 | TWD 184,50 | +%8,53 | TWD 170,00 | TWD 190,50 | TWD 167,50 | 165,16K |
| 2026-06-18 | TWD 170,00 | -%1,73 | TWD 172,50 | TWD 172,50 | TWD 167,00 | 43,07K |
| 2026-06-17 | TWD 173,00 | +%2,06 | TWD 170,00 | TWD 173,00 | TWD 167,00 | 85,01K |
| 2026-06-16 | TWD 169,50 | -%5,83 | TWD 179,00 | TWD 183,00 | TWD 167,00 | 179,89K |
| 2026-06-15 | TWD 180,00 | -%1,10 | TWD 180,50 | TWD 187,50 | TWD 177,00 | 194,81K |
| 2026-06-12 | TWD 182,00 | +%0,83 | TWD 182,00 | TWD 194,50 | TWD 181,00 | 72,06K |
| 2026-06-11 | TWD 180,50 | -%3,48 | TWD 185,00 | TWD 187,00 | TWD 165,00 | 173,37K |
| 2026-06-10 | TWD 187,00 | -%8,33 | TWD 202,00 | TWD 204,00 | TWD 187,00 | 129,05K |
| 2026-06-09 | TWD 204,00 | +%19,30 | TWD 177,50 | TWD 208,00 | TWD 174,00 | 193,83K |
| 2026-06-08 | TWD 171,00 | -%5,26 | TWD 168,50 | TWD 174,00 | TWD 159,00 | 88,74K |
| 2026-06-05 | TWD 180,50 | +%0,28 | TWD 180,00 | TWD 192,00 | TWD 154,50 | 281,75K |
| 2026-06-04 | TWD 180,00 | -%4,76 | TWD 190,50 | TWD 191,00 | TWD 180,00 | 80,45K |
| 2026-06-03 | TWD 189,00 | -%1,56 | TWD 194,50 | TWD 195,00 | TWD 185,00 | 275,37K |
| 2026-06-02 | TWD 192,00 | -%7,25 | TWD 206,00 | TWD 206,50 | TWD 189,00 | 234,53K |
| 2026-06-01 | TWD 207,00 | +%2,99 | TWD 205,50 | TWD 207,00 | TWD 201,50 | 105,47K |
| 2026-05-29 | TWD 201,00 | -%2,66 | TWD 210,00 | TWD 210,00 | TWD 201,00 | 68,50K |
| 2026-05-28 | TWD 206,50 | -%0,24 | TWD 207,00 | TWD 212,50 | TWD 203,00 | 99,92K |
| 2026-05-27 | TWD 207,00 | -%2,36 | TWD 213,00 | TWD 213,00 | TWD 204,00 | 148,88K |
| 2026-05-26 | TWD 212,00 | -%1,85 | TWD 212,50 | TWD 215,00 | TWD 209,00 | 141,84K |