Pharmasaga Co., Ltd. 7878
TPEX · Tayvan · Sağlık Teknolojisi
TWD 167,00-0,50 (-%0,30)
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 164,50 | -%1,79 | TWD 167,50 | TWD 176,00 | TWD 160,50 | 304,07K |
| 2026-10-01 | TWD 167,50 | +%1,82 | TWD 164,50 | TWD 170,00 | TWD 160,50 | 138,92K |
| 2026-09-30 | TWD 164,50 | -%3,52 | TWD 173,00 | TWD 173,00 | TWD 163,00 | 222,37K |
| 2026-09-29 | TWD 170,50 | -%6,58 | TWD 180,00 | TWD 184,00 | TWD 164,50 | 317,79K |
| 2026-09-24 | TWD 182,50 | +%5,19 | TWD 174,50 | TWD 185,00 | TWD 169,00 | 283,80K |
| 2026-09-23 | TWD 173,50 | -%6,97 | TWD 187,50 | TWD 188,50 | TWD 171,00 | 523,50K |
| 2026-09-22 | TWD 186,50 | +%1,91 | TWD 183,50 | TWD 193,00 | TWD 171,00 | 1,03M |
| 2026-09-21 | TWD 183,00 | +%19,22 | TWD 154,00 | TWD 183,50 | TWD 152,00 | 1,22M |
| 2026-09-18 | TWD 153,50 | +%6,23 | TWD 145,00 | TWD 160,00 | TWD 140,00 | 515,37K |
| 2026-09-17 | TWD 144,50 | -%4,30 | TWD 150,50 | TWD 161,00 | TWD 139,00 | 583,99K |
| 2026-09-16 | TWD 151,00 | +%20,32 | TWD 124,00 | TWD 157,00 | TWD 119,00 | 533,98K |
| 2026-09-15 | TWD 125,50 | +%2,87 | TWD 122,00 | TWD 125,50 | TWD 119,00 | 55,63K |
| 2026-09-14 | TWD 122,00 | -%5,43 | TWD 128,50 | TWD 128,50 | TWD 118,50 | 116,75K |
| 2026-09-11 | TWD 129,00 | %0,00 | TWD 128,50 | TWD 129,50 | TWD 122,00 | 105,59K |
| 2026-09-10 | TWD 129,00 | -%5,84 | TWD 137,00 | TWD 137,50 | TWD 125,50 | 109,80K |
| 2026-09-09 | TWD 137,00 | -%1,79 | TWD 139,00 | TWD 140,50 | TWD 129,50 | 218,16K |
| 2026-09-08 | TWD 139,50 | +%1,82 | TWD 137,00 | TWD 141,00 | TWD 129,00 | 166,43K |
| 2026-09-07 | TWD 137,00 | -%1,44 | TWD 139,50 | TWD 143,50 | TWD 134,00 | 162,06K |
| 2026-09-04 | TWD 139,00 | %0,00 | TWD 139,00 | TWD 142,50 | TWD 136,50 | 111,84K |
| 2026-09-03 | TWD 139,00 | -%0,36 | TWD 139,50 | TWD 146,50 | TWD 136,00 | 157,65K |
| 2026-09-02 | TWD 139,50 | -%4,12 | TWD 142,00 | TWD 145,00 | TWD 131,00 | 199,30K |
| 2026-09-01 | TWD 145,50 | +%1,75 | TWD 143,50 | TWD 146,00 | TWD 138,00 | 137,88K |
| 2026-08-31 | TWD 143,00 | -%6,54 | TWD 151,50 | TWD 152,00 | TWD 140,00 | 195,03K |
| 2026-08-28 | TWD 153,00 | +%9,68 | TWD 139,50 | TWD 155,50 | TWD 139,50 | 365,71K |
| 2026-08-27 | TWD 139,50 | +%1,45 | TWD 137,50 | TWD 142,50 | TWD 131,50 | 149,96K |
| 2026-08-26 | TWD 137,50 | +%0,73 | TWD 136,50 | TWD 140,00 | TWD 133,00 | 132,94K |
| 2026-08-25 | TWD 136,50 | -%3,87 | TWD 138,50 | TWD 141,00 | TWD 130,50 | 136,19K |
| 2026-08-24 | TWD 142,00 | +%1,43 | TWD 142,00 | TWD 150,50 | TWD 137,50 | 174,98K |
| 2026-08-21 | TWD 140,00 | -%3,45 | TWD 144,00 | TWD 144,50 | TWD 137,50 | 137,68K |
| 2026-08-20 | TWD 145,00 | -%5,54 | TWD 153,00 | TWD 153,00 | TWD 142,00 | 183,86K |
| 2026-08-19 | TWD 153,50 | -%2,85 | TWD 159,00 | TWD 160,50 | TWD 148,00 | 232,80K |
| 2026-08-18 | TWD 158,00 | -%1,25 | TWD 161,00 | TWD 162,00 | TWD 155,50 | 47,56K |
| 2026-08-17 | TWD 160,00 | -%6,71 | TWD 172,00 | TWD 173,00 | TWD 155,50 | 220,85K |
| 2026-08-14 | TWD 171,50 | +%0,88 | TWD 170,00 | TWD 180,00 | TWD 169,00 | 228,03K |
| 2026-08-13 | TWD 170,00 | +%4,94 | TWD 162,00 | TWD 175,00 | TWD 158,50 | 331,71K |
| 2026-08-12 | TWD 162,00 | -%0,61 | TWD 160,50 | TWD 164,50 | TWD 157,00 | 120,98K |
| 2026-08-11 | TWD 163,00 | -%4,12 | TWD 170,00 | TWD 170,00 | TWD 150,00 | 374,96K |
| 2026-08-10 | TWD 170,00 | -%5,82 | TWD 180,50 | TWD 181,00 | TWD 162,50 | 288,88K |
| 2026-08-07 | TWD 180,50 | -%2,43 | TWD 183,00 | TWD 191,00 | TWD 172,50 | 208,82K |
| 2026-08-06 | TWD 185,00 | +%10,78 | TWD 167,00 | TWD 192,00 | TWD 154,50 | 735,64K |
| 2026-08-05 | TWD 167,00 | +%1,83 | TWD 164,50 | TWD 171,00 | TWD 157,50 | 321,00K |
| 2026-08-04 | TWD 164,00 | +%8,97 | TWD 147,00 | TWD 175,00 | TWD 147,00 | 778,88K |
| 2026-08-03 | TWD 150,50 | +%22,86 | TWD 118,50 | TWD 154,50 | TWD 118,50 | 531,87K |
| 2026-07-31 | TWD 122,50 | +%9,38 | TWD 112,50 | TWD 128,00 | TWD 112,50 | 312,66K |
| 2026-07-30 | TWD 112,00 | -%7,05 | TWD 117,00 | TWD 120,00 | TWD 106,00 | 452,51K |
| 2026-07-29 | TWD 120,50 | -%20,20 | TWD 145,50 | TWD 151,00 | TWD 110,00 | 975,05K |
| 2026-07-28 | TWD 151,00 | -%8,21 | TWD 160,00 | TWD 164,50 | TWD 139,00 | 446,44K |
| 2026-07-27 | TWD 164,50 | -%5,46 | TWD 174,00 | TWD 174,00 | TWD 156,00 | 154,67K |
| 2026-07-24 | TWD 174,00 | -%7,45 | TWD 187,00 | TWD 187,00 | TWD 169,50 | 123,69K |
| 2026-07-23 | TWD 188,00 | +%3,30 | TWD 185,00 | TWD 192,00 | TWD 169,00 | 405,79K |
| 2026-07-22 | TWD 182,00 | +%8,33 | TWD 169,50 | TWD 191,50 | TWD 169,50 | 342,04K |
| 2026-07-21 | TWD 168,00 | -%1,75 | TWD 171,00 | TWD 180,00 | TWD 157,50 | 493,52K |
| 2026-07-20 | TWD 171,00 | -%19,91 | TWD 213,00 | TWD 215,50 | TWD 154,50 | 961,16K |
| 2026-07-17 | TWD 213,50 | -%6,77 | TWD 228,50 | TWD 228,50 | TWD 207,00 | 410,30K |
| 2026-07-16 | TWD 229,00 | -%3,38 | TWD 239,50 | TWD 240,00 | TWD 223,00 | 432,14K |
| 2026-07-15 | TWD 237,00 | +%8,97 | TWD 218,00 | TWD 250,00 | TWD 212,00 | 509,76K |
| 2026-07-14 | TWD 217,50 | -%2,68 | TWD 223,00 | TWD 226,50 | TWD 214,00 | 209,96K |
| 2026-07-13 | TWD 223,50 | -%2,40 | TWD 229,00 | TWD 233,50 | TWD 218,50 | 372,42K |
| 2026-07-09 | TWD 229,00 | -%4,18 | TWD 242,00 | TWD 242,00 | TWD 224,00 | 277,74K |
| 2026-07-08 | TWD 239,00 | +%0,42 | TWD 238,00 | TWD 241,50 | TWD 221,00 | 482,33K |
| 2026-07-07 | TWD 238,00 | -%3,84 | TWD 247,50 | TWD 251,00 | TWD 220,50 | 553,93K |
| 2026-07-06 | TWD 247,50 | -%2,75 | TWD 254,50 | TWD 255,00 | TWD 240,00 | 602,76K |
| 2026-07-03 | TWD 254,50 | +%6,93 | TWD 239,50 | TWD 254,50 | TWD 234,00 | 398,24K |
| 2026-07-02 | TWD 238,00 | +%1,06 | TWD 235,00 | TWD 238,00 | TWD 230,00 | 146,28K |
| 2026-07-01 | TWD 235,50 | -%3,29 | TWD 243,50 | TWD 251,00 | TWD 227,00 | 387,29K |
| 2026-06-30 | TWD 243,50 | +%11,19 | TWD 220,00 | TWD 245,50 | TWD 218,50 | 183,57K |
| 2026-06-29 | TWD 219,00 | +%2,34 | TWD 216,00 | TWD 221,00 | TWD 215,00 | 164,98K |
| 2026-06-26 | TWD 214,00 | -%4,25 | TWD 220,00 | TWD 223,50 | TWD 211,00 | 185,24K |
| 2026-06-25 | TWD 223,50 | -%2,61 | TWD 235,50 | TWD 235,50 | TWD 221,50 | 102,48K |
| 2026-06-24 | TWD 229,50 | +%2,23 | TWD 224,50 | TWD 237,50 | TWD 215,00 | 267,65K |
| 2026-06-23 | TWD 224,50 | -%7,80 | TWD 240,00 | TWD 241,00 | TWD 209,50 | 730,42K |
| 2026-06-22 | TWD 243,50 | -%2,60 | TWD 250,00 | TWD 250,00 | TWD 240,00 | 193,78K |
| 2026-06-18 | TWD 250,00 | +%0,20 | TWD 249,50 | TWD 250,00 | TWD 238,50 | 207,64K |
| 2026-06-17 | TWD 249,50 | -%0,20 | TWD 250,50 | TWD 250,50 | TWD 242,00 | 166,14K |
| 2026-06-16 | TWD 250,00 | -%0,99 | TWD 253,50 | TWD 253,50 | TWD 246,00 | 88,22K |
| 2026-06-15 | TWD 252,50 | -%2,32 | TWD 259,00 | TWD 259,50 | TWD 247,00 | 190,25K |
| 2026-06-12 | TWD 258,50 | +%9,07 | TWD 237,00 | TWD 261,50 | TWD 237,00 | 382,33K |
| 2026-06-11 | TWD 237,00 | -%6,51 | TWD 254,00 | TWD 254,00 | TWD 230,00 | 309,45K |
| 2026-06-10 | TWD 253,50 | -%0,59 | TWD 255,00 | TWD 255,00 | TWD 244,00 | 252,45K |
| 2026-06-09 | TWD 255,00 | %0,00 | TWD 253,50 | TWD 257,00 | TWD 250,50 | 229,84K |
| 2026-06-08 | TWD 255,00 | -%5,20 | TWD 259,00 | TWD 265,00 | TWD 247,00 | 322,44K |
| 2026-06-05 | TWD 269,00 | -%0,37 | TWD 271,50 | TWD 271,50 | TWD 255,00 | 408,50K |
| 2026-06-04 | TWD 270,00 | -%1,82 | TWD 275,00 | TWD 275,00 | TWD 266,50 | 175,28K |
| 2026-06-03 | TWD 275,00 | +%0,36 | TWD 275,00 | TWD 276,00 | TWD 270,00 | 165,67K |
| 2026-06-02 | TWD 274,00 | -%1,62 | TWD 279,00 | TWD 280,50 | TWD 271,50 | 177,23K |
| 2026-06-01 | TWD 278,50 | +%0,72 | TWD 276,50 | TWD 279,00 | TWD 273,00 | 213,87K |
| 2026-05-29 | TWD 276,50 | -%1,60 | TWD 281,00 | TWD 282,00 | TWD 274,00 | 203,11K |
| 2026-05-28 | TWD 281,00 | -%1,23 | TWD 284,50 | TWD 285,00 | TWD 276,50 | 216,59K |
| 2026-05-27 | TWD 284,50 | -%1,22 | TWD 288,00 | TWD 288,50 | TWD 277,50 | 357,02K |
| 2026-05-26 | TWD 288,00 | -%0,52 | TWD 290,00 | TWD 290,00 | TWD 286,00 | 148,36K |