Beiley Biofund, Inc. 7882
TPEX · Tayvan · Finans
TWD 27,40+0,45 (+%1,67)
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 27,40 | +%1,67 | TWD 27,10 | TWD 27,40 | TWD 26,70 | 1,03M |
| 2026-10-01 | TWD 26,95 | +%0,19 | TWD 27,10 | TWD 27,20 | TWD 26,60 | 320,54K |
| 2026-09-30 | TWD 26,90 | -%0,55 | TWD 27,05 | TWD 27,20 | TWD 26,40 | 303,44K |
| 2026-09-29 | TWD 27,05 | +%1,31 | TWD 26,70 | TWD 27,05 | TWD 26,45 |
| 424,54K |
| 2026-09-24 | TWD 26,70 | +%0,56 | TWD 27,05 | TWD 27,65 | TWD 26,00 | 346,62K |
| 2026-09-23 | TWD 26,55 | -%1,67 | TWD 27,05 | TWD 27,10 | TWD 26,25 | 454,05K |
| 2026-09-22 | TWD 27,00 | +%5,06 | TWD 26,30 | TWD 27,05 | TWD 25,30 | 471,46K |
| 2026-09-21 | TWD 25,70 | -%2,28 | TWD 26,45 | TWD 26,45 | TWD 25,35 | 150,75K |
| 2026-09-18 | TWD 26,30 | -%0,19 | TWD 26,40 | TWD 26,45 | TWD 25,70 | 462,08K |
| 2026-09-17 | TWD 26,35 | +%0,57 | TWD 26,40 | TWD 26,40 | TWD 25,85 | 166,71K |
| 2026-09-16 | TWD 26,20 | -%1,13 | TWD 26,60 | TWD 26,60 | TWD 25,90 | 136,48K |
| 2026-09-15 | TWD 26,50 | -%1,12 | TWD 27,00 | TWD 27,00 | TWD 26,15 | 163,62K |
| 2026-09-14 | TWD 26,80 | +%0,75 | TWD 27,00 | TWD 27,00 | TWD 25,90 | 435,60K |
| 2026-09-11 | TWD 26,60 | +%2,70 | TWD 25,90 | TWD 27,35 | TWD 25,90 | 860,86K |
| 2026-09-10 | TWD 25,90 | -%2,45 | TWD 26,65 | TWD 26,65 | TWD 25,40 | 468,25K |
| 2026-09-09 | TWD 26,55 | -%4,50 | TWD 27,80 | TWD 27,80 | TWD 26,40 | 842,27K |
| 2026-09-08 | TWD 27,80 | -%4,14 | TWD 28,30 | TWD 29,00 | TWD 26,90 | 2,18M |
| 2026-09-07 | TWD 29,00 | +%21,09 | TWD 23,95 | TWD 29,80 | TWD 23,95 | 4,07M |
| 2026-09-04 | TWD 23,95 | +%0,42 | TWD 24,00 | TWD 24,25 | TWD 23,60 | 549,56K |
| 2026-09-03 | TWD 23,85 | +%2,21 | TWD 23,60 | TWD 23,90 | TWD 22,40 | 382,43K |
| 2026-09-02 | TWD 23,33 | +%1,26 | TWD 22,61 | TWD 23,33 | TWD 22,61 | 469,02K |
| 2026-09-01 | TWD 23,04 | -%0,62 | TWD 23,29 | TWD 23,29 | TWD 22,90 | 225,32K |
| 2026-08-31 | TWD 23,19 | -%0,83 | TWD 23,38 | TWD 23,38 | TWD 22,61 | 158,22K |
| 2026-08-28 | TWD 23,38 | +%1,26 | TWD 23,09 | TWD 23,67 | TWD 22,90 | 484,52K |
| 2026-08-27 | TWD 23,09 | +%0,63 | TWD 22,95 | TWD 23,19 | TWD 22,61 | 235,50K |
| 2026-08-26 | TWD 22,95 | +%0,42 | TWD 23,04 | TWD 23,04 | TWD 22,51 | 238,64K |
| 2026-08-25 | TWD 22,85 | -%0,63 | TWD 23,00 | TWD 23,19 | TWD 22,03 | 356,40K |
| 2026-08-24 | TWD 23,00 | -%0,63 | TWD 23,14 | TWD 23,19 | TWD 22,71 | 121,39K |
| 2026-08-21 | TWD 23,14 | +%0,84 | TWD 23,19 | TWD 23,19 | TWD 22,61 | 166,30K |
| 2026-08-20 | TWD 22,95 | -%0,63 | TWD 23,38 | TWD 23,38 | TWD 22,71 | 396,96K |
| 2026-08-19 | TWD 23,09 | -%0,83 | TWD 23,29 | TWD 23,29 | TWD 22,75 | 228,07K |
| 2026-08-18 | TWD 23,29 | %0,00 | TWD 23,29 | TWD 23,43 | TWD 22,66 | 284,79K |
| 2026-08-17 | TWD 23,29 | +%0,84 | TWD 23,19 | TWD 23,48 | TWD 22,90 | 469,13K |
| 2026-08-14 | TWD 23,09 | -%0,21 | TWD 22,85 | TWD 23,43 | TWD 22,27 | 831,63K |
| 2026-08-13 | TWD 23,14 | +%1,27 | TWD 22,90 | TWD 23,24 | TWD 22,27 | 428,17K |
| 2026-08-12 | TWD 22,85 | -%0,42 | TWD 23,38 | TWD 23,67 | TWD 22,08 | 444,48K |
| 2026-08-11 | TWD 22,95 | +%6,26 | TWD 21,64 | TWD 23,29 | TWD 21,26 | 598,42K |
| 2026-08-10 | TWD 21,59 | +%0,68 | TWD 21,64 | TWD 21,64 | TWD 20,97 | 82,88K |
| 2026-08-07 | TWD 21,45 | -%1,33 | TWD 21,55 | TWD 21,64 | TWD 20,77 | 159,11K |
| 2026-08-06 | TWD 21,74 | +%0,67 | TWD 21,59 | TWD 21,79 | TWD 21,21 | 113,23K |
| 2026-08-05 | TWD 21,59 | +%1,59 | TWD 21,74 | TWD 21,74 | TWD 21,11 | 181,20K |
| 2026-08-04 | TWD 21,26 | -%1,35 | TWD 21,55 | TWD 21,55 | TWD 20,97 | 123,89K |
| 2026-08-03 | TWD 21,55 | -%0,45 | TWD 21,64 | TWD 21,79 | TWD 21,11 | 125,26K |
| 2026-07-31 | TWD 21,64 | +%5,16 | TWD 20,68 | TWD 21,64 | TWD 20,58 | 214,90K |
| 2026-07-30 | TWD 20,58 | -%1,84 | TWD 20,97 | TWD 21,30 | TWD 20,05 | 187,24K |
| 2026-07-29 | TWD 20,97 | -%5,65 | TWD 22,22 | TWD 22,22 | TWD 20,29 | 126,25K |
| 2026-07-28 | TWD 22,22 | +%0,88 | TWD 22,61 | TWD 22,61 | TWD 21,16 | 177,31K |
| 2026-07-27 | TWD 22,03 | -%2,15 | TWD 22,90 | TWD 23,19 | TWD 21,74 | 205,92K |
| 2026-07-24 | TWD 22,51 | -%1,69 | TWD 23,14 | TWD 23,29 | TWD 21,93 | 301,29K |
| 2026-07-23 | TWD 22,90 | -%0,21 | TWD 22,90 | TWD 23,14 | TWD 22,13 | 188,81K |
| 2026-07-22 | TWD 22,95 | -%1,04 | TWD 23,19 | TWD 23,29 | TWD 22,32 | 215,33K |
| 2026-07-21 | TWD 23,19 | +%3,00 | TWD 22,61 | TWD 23,29 | TWD 22,13 | 207,92K |
| 2026-07-20 | TWD 22,51 | -%0,85 | TWD 22,80 | TWD 22,80 | TWD 22,03 | 236,87K |
| 2026-07-17 | TWD 22,71 | -%6,00 | TWD 24,15 | TWD 24,15 | TWD 21,93 | 317,27K |
| 2026-07-16 | TWD 24,15 | +%4,17 | TWD 23,19 | TWD 24,30 | TWD 23,09 | 836,02K |
| 2026-07-15 | TWD 23,19 | +%5,73 | TWD 21,93 | TWD 23,67 | TWD 21,84 | 867,13K |
| 2026-07-14 | TWD 21,93 | -%2,16 | TWD 22,46 | TWD 22,46 | TWD 20,29 | 479,81K |
| 2026-07-13 | TWD 22,42 | -%3,73 | TWD 23,29 | TWD 23,29 | TWD 21,40 | 384,51K |
| 2026-07-09 | TWD 23,29 | +%1,26 | TWD 23,19 | TWD 25,27 | TWD 22,42 | 1,03M |
| 2026-07-08 | TWD 23,00 | +%9,68 | TWD 21,26 | TWD 23,62 | TWD 21,26 | 1,94M |
| 2026-07-07 | TWD 20,97 | %0,00 | TWD 20,97 | TWD 21,06 | TWD 20,58 | 307,11K |
| 2026-07-06 | TWD 20,97 | +%1,64 | TWD 20,77 | TWD 21,16 | TWD 20,68 | 227,46K |
| 2026-07-03 | TWD 20,63 | -%0,47 | TWD 20,77 | TWD 20,87 | TWD 20,10 | 288,01K |
| 2026-07-02 | TWD 20,72 | -%2,05 | TWD 21,16 | TWD 21,16 | TWD 20,19 | 252,71K |
| 2026-07-01 | TWD 21,16 | +%6,31 | TWD 19,90 | TWD 21,35 | TWD 19,37 | 206,93K |
| 2026-06-30 | TWD 19,90 | +%1,48 | TWD 19,81 | TWD 20,14 | TWD 19,32 | 63,81K |
| 2026-06-29 | TWD 19,61 | +%1,00 | TWD 19,47 | TWD 19,61 | TWD 19,23 | 100,66K |
| 2026-06-26 | TWD 19,42 | +%0,25 | TWD 19,37 | TWD 19,42 | TWD 19,13 | 200,70K |
| 2026-06-25 | TWD 19,37 | +%0,25 | TWD 19,42 | TWD 19,42 | TWD 18,84 | 110,77K |
| 2026-06-24 | TWD 19,32 | %0,00 | TWD 19,42 | TWD 19,42 | TWD 18,94 | 100,03K |
| 2026-06-23 | TWD 19,32 | %0,00 | TWD 19,32 | TWD 19,42 | TWD 19,03 | 37,44K |
| 2026-06-22 | TWD 19,32 | -%0,50 | TWD 19,52 | TWD 19,52 | TWD 19,03 | 329,91K |
| 2026-06-18 | TWD 19,42 | -%0,25 | TWD 19,52 | TWD 19,52 | TWD 19,18 | 225,45K |
| 2026-06-17 | TWD 19,47 | -%0,25 | TWD 19,66 | TWD 19,71 | TWD 19,08 | 137,31K |
| 2026-06-16 | TWD 19,52 | -%0,25 | TWD 19,66 | TWD 19,66 | TWD 19,28 | 81,86K |
| 2026-06-15 | TWD 19,57 | -%0,74 | TWD 20,29 | TWD 20,34 | TWD 19,23 | 179,28K |
| 2026-06-12 | TWD 19,71 | -%0,73 | TWD 19,90 | TWD 19,90 | TWD 19,52 | 82,63K |
| 2026-06-11 | TWD 19,86 | -%1,20 | TWD 20,19 | TWD 20,48 | TWD 19,42 | 163,38K |
| 2026-06-10 | TWD 20,10 | %0,00 | TWD 20,48 | TWD 20,77 | TWD 19,71 | 196,99K |
| 2026-06-09 | TWD 20,10 | -%1,42 | TWD 20,19 | TWD 20,87 | TWD 19,95 | 91,58K |
| 2026-06-08 | TWD 20,39 | -%2,31 | TWD 20,58 | TWD 20,58 | TWD 19,47 | 144,46K |
| 2026-06-05 | TWD 20,87 | +%0,93 | TWD 20,77 | TWD 20,87 | TWD 20,19 | 220,91K |
| 2026-06-04 | TWD 20,68 | -%0,23 | TWD 20,77 | TWD 20,77 | TWD 20,24 | 256,51K |
| 2026-06-03 | TWD 20,72 | -%0,46 | TWD 20,87 | TWD 20,87 | TWD 20,19 | 181,99K |
| 2026-06-02 | TWD 20,82 | +%0,47 | TWD 20,72 | TWD 21,26 | TWD 20,05 | 337,05K |
| 2026-06-01 | TWD 20,72 | -%0,69 | TWD 21,11 | TWD 21,11 | TWD 20,19 | 288,29K |
| 2026-05-29 | TWD 20,87 | %0,00 | TWD 21,21 | TWD 21,21 | TWD 20,39 | 397,07K |
| 2026-05-28 | TWD 20,87 | -%1,82 | TWD 21,26 | TWD 21,35 | TWD 20,82 | 141,88K |
| 2026-05-27 | TWD 21,26 | -%0,90 | TWD 21,16 | TWD 21,45 | TWD 20,77 | 313,85K |
| 2026-05-26 | TWD 21,45 | -%0,45 | TWD 21,74 | TWD 21,74 | TWD 21,06 | 253,29K |