Kojem International Co Ltd 7886
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 85,20-2,70 (-%3,07)
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 84,50 | -%3,87 | TWD 87,90 | TWD 88,10 | TWD 79,60 | 124,80K |
| 2026-10-01 | TWD 87,90 | -%2,01 | TWD 89,50 | TWD 90,90 | TWD 84,80 | 56,35K |
| 2026-09-30 | TWD 89,70 | -%1,86 | TWD 91,40 | TWD 91,40 | TWD 89,70 | 27,18K |
| 2026-09-29 | TWD 91,40 | +%0,88 | TWD 94,40 | TWD 94,60 | TWD 89,90 | 75,74K |
| 2026-09-24 | TWD 90,60 | +%11,17 | TWD 79,50 | TWD 94,60 | TWD 79,50 | 115,82K |
| 2026-09-23 | TWD 81,50 | -%0,24 | TWD 80,10 | TWD 82,20 | TWD 79,70 | 20,21K |
| 2026-09-22 | TWD 81,70 | -%1,09 | TWD 80,60 | TWD 82,30 | TWD 79,70 | 23,97K |
| 2026-09-21 | TWD 82,60 | +%1,10 | TWD 83,40 | TWD 83,40 | TWD 79,70 | 8,47K |
| 2026-09-18 | TWD 81,70 | %0,00 | TWD 80,50 | TWD 83,40 | TWD 80,00 | 67,64K |
| 2026-09-17 | TWD 81,70 | -%0,61 | TWD 83,40 | TWD 83,40 | TWD 80,20 | 40,20K |
| 2026-09-16 | TWD 82,20 | -%0,84 | TWD 80,50 | TWD 84,70 | TWD 80,50 | 27,30K |
| 2026-09-15 | TWD 82,90 | +%1,10 | TWD 84,60 | TWD 84,60 | TWD 79,00 | 76,74K |
| 2026-09-14 | TWD 82,00 | -%5,64 | TWD 87,00 | TWD 92,60 | TWD 81,10 | 174,48K |
| 2026-09-11 | TWD 86,90 | +%7,42 | TWD 80,90 | TWD 88,00 | TWD 79,70 | 124,40K |
| 2026-09-10 | TWD 80,90 | -%0,12 | TWD 80,50 | TWD 82,10 | TWD 79,70 | 65,99K |
| 2026-09-09 | TWD 81,00 | -%0,49 | TWD 81,00 | TWD 83,10 | TWD 80,50 | 21,69K |
| 2026-09-08 | TWD 81,40 | -%3,67 | TWD 84,50 | TWD 84,80 | TWD 80,30 | 47,45K |
| 2026-09-07 | TWD 84,50 | +%0,84 | TWD 84,40 | TWD 84,50 | TWD 80,90 | 3,17K |
| 2026-09-04 | TWD 83,80 | -%3,68 | TWD 84,10 | TWD 84,50 | TWD 80,60 | 36,96K |
| 2026-09-03 | TWD 87,00 | +%2,47 | TWD 86,20 | TWD 87,30 | TWD 83,60 | 38,82K |
| 2026-09-02 | TWD 84,90 | -%3,52 | TWD 85,10 | TWD 88,00 | TWD 83,60 | 37,48K |
| 2026-09-01 | TWD 88,00 | -%2,55 | TWD 90,30 | TWD 90,30 | TWD 86,70 | 27,04K |
| 2026-08-31 | TWD 90,30 | -%4,95 | TWD 92,50 | TWD 95,00 | TWD 85,20 | 77,12K |
| 2026-08-28 | TWD 95,00 | -%3,85 | TWD 98,80 | TWD 98,80 | TWD 93,40 | 30,65K |
| 2026-08-27 | TWD 98,80 | +%1,44 | TWD 99,00 | TWD 99,00 | TWD 94,50 | 9,58K |
| 2026-08-26 | TWD 97,40 | -%0,61 | TWD 98,90 | TWD 98,90 | TWD 94,50 | 9,95K |
| 2026-08-25 | TWD 98,00 | +%3,05 | TWD 94,60 | TWD 99,00 | TWD 94,50 | 4,69K |
| 2026-08-24 | TWD 95,10 | -%3,84 | TWD 94,70 | TWD 98,90 | TWD 94,70 | 3,24K |
| 2026-08-21 | TWD 98,90 | %0,00 | TWD 98,90 | TWD 98,90 | TWD 94,70 | 5,04K |
| 2026-08-20 | TWD 98,90 | +%1,85 | TWD 98,90 | TWD 98,90 | TWD 94,70 | 112 |
| 2026-08-19 | TWD 97,10 | -%2,22 | TWD 99,00 | TWD 99,60 | TWD 96,70 | 10,03K |
| 2026-08-18 | TWD 99,30 | -%2,17 | TWD 99,70 | TWD 102,50 | TWD 98,70 | 18,49K |
| 2026-08-17 | TWD 101,50 | -%1,46 | TWD 103,00 | TWD 103,50 | TWD 99,10 | 11,39K |
| 2026-08-14 | TWD 103,00 | %0,00 | TWD 103,00 | TWD 103,00 | TWD 102,50 | 3,11K |
| 2026-08-13 | TWD 103,00 | -%0,48 | TWD 103,50 | TWD 103,50 | TWD 99,60 | 12,67K |
| 2026-08-12 | TWD 103,50 | +%4,44 | TWD 103,00 | TWD 104,00 | TWD 99,00 | 63,63K |
| 2026-08-11 | TWD 99,10 | +%4,54 | TWD 95,30 | TWD 106,50 | TWD 95,00 | 94,63K |
| 2026-08-10 | TWD 94,80 | +%3,38 | TWD 89,10 | TWD 95,30 | TWD 88,80 | 62,08K |
| 2026-08-07 | TWD 91,70 | -%4,38 | TWD 95,90 | TWD 95,90 | TWD 91,20 | 25,63K |
| 2026-08-06 | TWD 95,90 | -%0,93 | TWD 94,80 | TWD 97,00 | TWD 92,70 | 44,37K |
| 2026-08-05 | TWD 96,80 | +%14,29 | TWD 84,70 | TWD 97,10 | TWD 84,30 | 70,03K |
| 2026-08-04 | TWD 84,70 | +%1,68 | TWD 83,30 | TWD 84,70 | TWD 80,70 | 31,23K |
| 2026-08-03 | TWD 83,30 | -%0,95 | TWD 80,00 | TWD 83,80 | TWD 80,00 | 29,84K |
| 2026-07-31 | TWD 84,10 | +%4,47 | TWD 80,00 | TWD 84,20 | TWD 80,00 | 92,27K |
| 2026-07-30 | TWD 80,50 | -%3,82 | TWD 83,70 | TWD 83,80 | TWD 79,70 | 48,66K |
| 2026-07-29 | TWD 83,70 | -%5,96 | TWD 89,50 | TWD 89,50 | TWD 81,30 | 69,88K |
| 2026-07-28 | TWD 89,00 | -%5,32 | TWD 92,30 | TWD 92,30 | TWD 89,00 | 31,39K |
| 2026-07-27 | TWD 94,00 | -%1,88 | TWD 95,50 | TWD 95,80 | TWD 92,50 | 37,50K |
| 2026-07-24 | TWD 95,80 | -%2,64 | TWD 100,00 | TWD 100,00 | TWD 95,50 | 38,48K |
| 2026-07-23 | TWD 98,40 | -%1,60 | TWD 101,00 | TWD 101,00 | TWD 98,00 | 25,88K |
| 2026-07-22 | TWD 100,00 | %0,00 | TWD 97,60 | TWD 100,50 | TWD 97,60 | 10,24K |
| 2026-07-21 | TWD 100,00 | +%1,01 | TWD 100,50 | TWD 100,50 | TWD 99,50 | 17,45K |
| 2026-07-20 | TWD 99,00 | -%1,98 | TWD 101,00 | TWD 103,50 | TWD 97,70 | 81,38K |
| 2026-07-17 | TWD 101,00 | -%11,79 | TWD 112,00 | TWD 112,50 | TWD 101,00 | 32,72K |
| 2026-07-16 | TWD 114,50 | -%1,72 | TWD 116,50 | TWD 116,50 | TWD 111,50 | 13,40K |
| 2026-07-15 | TWD 116,50 | +%10,43 | TWD 105,50 | TWD 116,50 | TWD 105,50 | 54,46K |
| 2026-07-14 | TWD 105,50 | -%7,86 | TWD 115,00 | TWD 115,00 | TWD 99,70 | 84,71K |
| 2026-07-13 | TWD 114,50 | -%1,72 | TWD 120,00 | TWD 120,00 | TWD 113,50 | 32,17K |
| 2026-07-09 | TWD 116,50 | -%3,72 | TWD 121,50 | TWD 121,50 | TWD 116,50 | 24,23K |
| 2026-07-08 | TWD 121,00 | +%1,26 | TWD 121,50 | TWD 122,00 | TWD 119,50 | 7,91K |
| 2026-07-07 | TWD 119,50 | -%0,83 | TWD 118,50 | TWD 123,00 | TWD 118,50 | 30,99K |
| 2026-07-06 | TWD 120,50 | +%4,78 | TWD 117,00 | TWD 120,50 | TWD 116,50 | 55,42K |
| 2026-07-03 | TWD 115,00 | -%13,53 | TWD 130,00 | TWD 130,00 | TWD 115,00 | 126,92K |
| 2026-07-02 | TWD 133,00 | -%4,32 | TWD 139,00 | TWD 139,00 | TWD 128,00 | 28,13K |
| 2026-07-01 | TWD 139,00 | +%15,35 | TWD 120,50 | TWD 139,00 | TWD 120,00 | 106,82K |
| 2026-06-30 | TWD 120,50 | +%2,99 | TWD 116,50 | TWD 125,50 | TWD 116,50 | 35,53K |
| 2026-06-29 | TWD 117,00 | +%1,30 | TWD 115,50 | TWD 120,50 | TWD 115,50 | 57,86K |
| 2026-06-26 | TWD 115,50 | -%6,85 | TWD 120,00 | TWD 125,00 | TWD 114,00 | 98,78K |
| 2026-06-25 | TWD 124,00 | -%1,98 | TWD 128,50 | TWD 129,00 | TWD 119,00 | 175,08K |
| 2026-06-24 | TWD 126,50 | -%2,69 | TWD 129,00 | TWD 132,50 | TWD 126,00 | 134,21K |
| 2026-06-23 | TWD 130,00 | -%8,45 | TWD 137,00 | TWD 143,50 | TWD 129,50 | 133,98K |
| 2026-06-22 | TWD 142,00 | -%6,27 | TWD 152,00 | TWD 152,00 | TWD 135,00 | 322,58K |
| 2026-06-18 | TWD 151,50 | -%2,57 | TWD 154,00 | TWD 158,50 | TWD 145,50 | 148,51K |
| 2026-06-17 | TWD 155,50 | -%1,58 | TWD 158,00 | TWD 158,50 | TWD 152,00 | 27,82K |
| 2026-06-16 | TWD 158,00 | -%0,94 | TWD 158,50 | TWD 162,00 | TWD 152,50 | 78,42K |
| 2026-06-15 | TWD 159,50 | +%0,31 | TWD 163,00 | TWD 163,50 | TWD 158,00 | 40,58K |
| 2026-06-12 | TWD 159,00 | +%2,91 | TWD 157,50 | TWD 163,00 | TWD 156,00 | 73,94K |
| 2026-06-11 | TWD 154,50 | -%6,65 | TWD 164,00 | TWD 166,00 | TWD 148,50 | 94,10K |
| 2026-06-10 | TWD 165,50 | -%2,07 | TWD 166,00 | TWD 172,00 | TWD 164,50 | 52,71K |
| 2026-06-09 | TWD 169,00 | +%0,90 | TWD 165,00 | TWD 172,50 | TWD 164,50 | 59,00K |
| 2026-06-08 | TWD 167,50 | -%3,46 | TWD 173,00 | TWD 173,00 | TWD 163,50 | 59,55K |
| 2026-06-05 | TWD 173,50 | -%3,61 | TWD 179,50 | TWD 180,50 | TWD 173,00 | 88,77K |
| 2026-06-04 | TWD 180,00 | -%2,17 | TWD 189,00 | TWD 189,00 | TWD 179,50 | 68,72K |
| 2026-06-03 | TWD 184,00 | -%0,27 | TWD 189,00 | TWD 189,00 | TWD 180,00 | 56,32K |
| 2026-06-02 | TWD 184,50 | -%2,38 | TWD 189,00 | TWD 189,00 | TWD 179,00 | 92,66K |
| 2026-06-01 | TWD 189,00 | -%1,05 | TWD 192,00 | TWD 195,50 | TWD 189,00 | 57,87K |
| 2026-05-29 | TWD 191,00 | +%4,95 | TWD 184,50 | TWD 197,00 | TWD 183,50 | 101,73K |
| 2026-05-28 | TWD 182,00 | -%2,15 | TWD 184,00 | TWD 187,00 | TWD 181,50 | 67,36K |
| 2026-05-27 | TWD 186,00 | +%0,54 | TWD 185,00 | TWD 192,50 | TWD 184,00 | 63,49K |
| 2026-05-26 | TWD 185,00 | -%2,37 | TWD 191,50 | TWD 191,50 | TWD 185,00 | 33,71K |