Sil-More Industrial Ltd. 7896
TPEX · Tayvan · Proses Endüstrileri
TWD 206,50+4,00 (+%1,98)
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 206,50 | +%1,98 | TWD 205,50 | TWD 206,50 | TWD 199,50 | 21,91K |
| 2026-10-01 | TWD 202,50 | %0,00 | TWD 200,00 | TWD 203,50 | TWD 199,50 | 15,15K |
| 2026-09-30 | TWD 202,50 | +%0,25 | TWD 198,00 | TWD 207,00 | TWD 198,00 | 6,61K |
| 2026-09-29 | TWD 202,00 | -%0,74 | TWD 197,00 | TWD 203,50 | TWD 197,00 | 5,24K |
| 2026-09-24 | TWD 203,50 | +%1,75 | TWD 197,00 | TWD 203,50 | TWD 197,00 | 4,86K |
| 2026-09-23 | TWD 200,00 | -%3,61 | TWD 203,00 | TWD 204,50 | TWD 198,50 | 28,66K |
| 2026-09-22 | TWD 207,50 | +%1,22 | TWD 208,00 | TWD 210,00 | TWD 203,00 | 7,53K |
| 2026-09-21 | TWD 205,00 | -%0,73 | TWD 203,50 | TWD 205,50 | TWD 202,50 | 6,71K |
| 2026-09-18 | TWD 206,50 | +%3,25 | TWD 201,00 | TWD 211,50 | TWD 200,00 | 15,18K |
| 2026-09-17 | TWD 200,00 | -%0,50 | TWD 198,00 | TWD 204,50 | TWD 196,50 | 1,48K |
| 2026-09-16 | TWD 201,00 | -%0,25 | TWD 201,00 | TWD 201,00 | TWD 196,00 | 1,22K |
| 2026-09-15 | TWD 201,50 | -%1,47 | TWD 199,00 | TWD 205,00 | TWD 195,50 | 20,09K |
| 2026-09-14 | TWD 204,50 | -%2,62 | TWD 208,00 | TWD 209,00 | TWD 197,50 | 24,43K |
| 2026-09-11 | TWD 210,00 | -%1,41 | TWD 206,00 | TWD 216,50 | TWD 205,00 | 15,69K |
| 2026-09-10 | TWD 213,00 | +%2,16 | TWD 205,00 | TWD 213,00 | TWD 201,00 | 7,33K |
| 2026-09-09 | TWD 208,50 | -%0,24 | TWD 209,00 | TWD 209,00 | TWD 202,00 | 4,15K |
| 2026-09-08 | TWD 209,00 | -%2,34 | TWD 212,00 | TWD 214,50 | TWD 205,00 | 13,80K |
| 2026-09-07 | TWD 214,00 | +%1,90 | TWD 210,00 | TWD 214,50 | TWD 206,00 | 7,73K |
| 2026-09-04 | TWD 210,00 | +%0,48 | TWD 214,50 | TWD 214,50 | TWD 204,50 | 11,63K |
| 2026-09-03 | TWD 209,00 | -%3,69 | TWD 216,50 | TWD 216,50 | TWD 199,50 | 22,39K |
| 2026-09-02 | TWD 217,00 | +%3,83 | TWD 201,00 | TWD 217,50 | TWD 201,00 | 12,07K |
| 2026-09-01 | TWD 209,00 | %0,00 | TWD 201,00 | TWD 209,00 | TWD 201,00 | 424 |
| 2026-08-31 | TWD 209,00 | -%0,24 | TWD 205,00 | TWD 209,00 | TWD 201,00 | 2,31K |
| 2026-08-28 | TWD 209,50 | -%1,18 | TWD 212,00 | TWD 212,00 | TWD 204,00 | 7,90K |
| 2026-08-27 | TWD 212,00 | +%1,19 | TWD 211,50 | TWD 212,50 | TWD 205,00 | 3,67K |
| 2026-08-26 | TWD 209,50 | +%1,70 | TWD 206,00 | TWD 209,50 | TWD 200,00 | 7,15K |
| 2026-08-25 | TWD 206,00 | %0,00 | TWD 203,00 | TWD 208,00 | TWD 199,50 | 3,91K |
| 2026-08-24 | TWD 206,00 | +%0,98 | TWD 205,50 | TWD 210,00 | TWD 205,50 | 3,80K |
| 2026-08-21 | TWD 204,00 | -%0,49 | TWD 202,00 | TWD 204,00 | TWD 200,50 | 273 |
| 2026-08-20 | TWD 205,00 | -%0,97 | TWD 210,50 | TWD 211,50 | TWD 203,00 | 13,64K |
| 2026-08-19 | TWD 207,00 | -%3,72 | TWD 205,50 | TWD 208,00 | TWD 203,00 | 4,66K |
| 2026-08-18 | TWD 215,00 | -%1,60 | TWD 208,00 | TWD 215,00 | TWD 208,00 | 1,02K |
| 2026-08-17 | TWD 218,50 | -%1,13 | TWD 211,00 | TWD 218,50 | TWD 207,50 | 8,74K |
| 2026-08-14 | TWD 221,00 | +%6,51 | TWD 207,50 | TWD 233,00 | TWD 207,50 | 25,65K |
| 2026-08-13 | TWD 207,50 | -%3,26 | TWD 216,00 | TWD 216,00 | TWD 190,00 | 8,73K |
| 2026-08-12 | TWD 214,50 | -%4,67 | TWD 216,00 | TWD 216,00 | TWD 208,00 | 18,43K |
| 2026-08-11 | TWD 225,00 | +%15,68 | TWD 194,50 | TWD 245,00 | TWD 194,50 | 47,47K |
| 2026-08-10 | TWD 194,50 | -%0,26 | TWD 191,50 | TWD 195,00 | TWD 191,50 | 2,91K |
| 2026-08-07 | TWD 195,00 | %0,00 | TWD 193,50 | TWD 195,00 | TWD 193,00 | 2,97K |
| 2026-08-06 | TWD 195,00 | +%1,04 | TWD 191,50 | TWD 195,00 | TWD 191,50 | 7,59K |
| 2026-08-05 | TWD 193,00 | +%2,66 | TWD 188,00 | TWD 193,00 | TWD 183,50 | 10,53K |
| 2026-08-04 | TWD 188,00 | +%0,53 | TWD 187,00 | TWD 188,00 | TWD 185,50 | 15,51K |
| 2026-08-03 | TWD 187,00 | +%0,27 | TWD 186,50 | TWD 187,00 | TWD 186,50 | 1,11K |
| 2026-07-31 | TWD 186,50 | +%0,81 | TWD 181,00 | TWD 187,00 | TWD 180,00 | 6,28K |
| 2026-07-30 | TWD 185,00 | -%2,12 | TWD 181,00 | TWD 185,00 | TWD 160,00 | 4,94K |
| 2026-07-29 | TWD 189,00 | -%0,53 | TWD 182,50 | TWD 191,00 | TWD 182,00 | 3,27K |
| 2026-07-28 | TWD 190,00 | -%4,76 | TWD 191,00 | TWD 192,00 | TWD 181,00 | 16,47K |
| 2026-07-27 | TWD 199,50 | +%4,72 | TWD 191,50 | TWD 200,00 | TWD 191,50 | 4,08K |
| 2026-07-24 | TWD 190,50 | -%4,75 | TWD 196,00 | TWD 196,00 | TWD 190,00 | 6,06K |
| 2026-07-23 | TWD 200,00 | +%16,28 | TWD 176,00 | TWD 201,00 | TWD 172,00 | 26,48K |
| 2026-07-22 | TWD 172,00 | -%2,27 | TWD 169,00 | TWD 176,00 | TWD 169,00 | 3,75K |
| 2026-07-21 | TWD 176,00 | -%6,13 | TWD 188,00 | TWD 188,00 | TWD 153,00 | 43,56K |
| 2026-07-20 | TWD 187,50 | -%8,76 | TWD 207,00 | TWD 207,00 | TWD 172,00 | 20,28K |
| 2026-07-17 | TWD 205,50 | -%3,52 | TWD 205,00 | TWD 214,00 | TWD 196,00 | 11,66K |
| 2026-07-16 | TWD 213,00 | -%0,47 | TWD 215,00 | TWD 215,50 | TWD 210,00 | 11,43K |
| 2026-07-15 | TWD 214,00 | -%0,47 | TWD 210,00 | TWD 215,00 | TWD 210,00 | 6,23K |
| 2026-07-14 | TWD 215,00 | %0,00 | TWD 210,50 | TWD 215,00 | TWD 200,00 | 8,53K |
| 2026-07-13 | TWD 215,00 | %0,00 | TWD 211,50 | TWD 219,50 | TWD 205,50 | 6,10K |
| 2026-07-09 | TWD 215,00 | +%0,94 | TWD 219,00 | TWD 220,00 | TWD 201,00 | 4,90K |
| 2026-07-08 | TWD 213,00 | +%0,24 | TWD 213,00 | TWD 221,00 | TWD 212,00 | 8,64K |
| 2026-07-07 | TWD 212,50 | +%0,24 | TWD 212,00 | TWD 219,00 | TWD 212,00 | 5,85K |
| 2026-07-06 | TWD 212,00 | -%0,24 | TWD 212,50 | TWD 220,00 | TWD 211,50 | 1,37K |
| 2026-07-03 | TWD 212,50 | -%0,23 | TWD 210,00 | TWD 220,00 | TWD 210,00 | 111 |
| 2026-07-02 | TWD 213,00 | %0,00 | TWD 218,50 | TWD 219,50 | TWD 210,00 | 28,61K |
| 2026-07-01 | TWD 213,00 | -%2,29 | TWD 212,50 | TWD 218,50 | TWD 212,50 | 6,19K |
| 2026-06-30 | TWD 218,00 | -%0,68 | TWD 213,50 | TWD 219,00 | TWD 212,50 | 8,31K |
| 2026-06-29 | TWD 219,50 | +%3,54 | TWD 212,00 | TWD 219,50 | TWD 212,00 | 16,52K |
| 2026-06-26 | TWD 212,00 | %0,00 | TWD 211,50 | TWD 219,00 | TWD 210,50 | 4,33K |
| 2026-06-25 | TWD 212,00 | %0,00 | TWD 220,00 | TWD 220,00 | TWD 211,00 | 2,14K |
| 2026-06-24 | TWD 212,00 | -%0,93 | TWD 214,00 | TWD 222,00 | TWD 204,50 | 22,18K |
| 2026-06-23 | TWD 214,00 | %0,00 | TWD 214,00 | TWD 218,50 | TWD 214,00 | 8,46K |
| 2026-06-22 | TWD 214,00 | +%1,42 | TWD 210,50 | TWD 218,50 | TWD 210,50 | 16,72K |
| 2026-06-18 | TWD 211,00 | +%0,48 | TWD 210,00 | TWD 217,50 | TWD 210,00 | 5,65K |
| 2026-06-17 | TWD 210,00 | -%0,47 | TWD 211,00 | TWD 220,50 | TWD 209,00 | 14,13K |
| 2026-06-16 | TWD 211,00 | -%6,01 | TWD 214,00 | TWD 224,00 | TWD 209,00 | 11,55K |
| 2026-06-15 | TWD 224,50 | -%5,47 | TWD 238,00 | TWD 238,00 | TWD 216,50 | 29,63K |
| 2026-06-12 | TWD 237,50 | +%10,47 | TWD 220,00 | TWD 241,50 | TWD 220,00 | 30,90K |
| 2026-06-11 | TWD 215,00 | -%3,59 | TWD 220,00 | TWD 223,00 | TWD 210,00 | 7,37K |
| 2026-06-10 | TWD 223,00 | -%5,51 | TWD 243,50 | TWD 243,50 | TWD 200,00 | 26,73K |
| 2026-06-09 | TWD 236,00 | -%3,67 | TWD 245,00 | TWD 245,00 | TWD 236,00 | 3,35K |
| 2026-06-08 | TWD 245,00 | -%2,78 | TWD 233,00 | TWD 245,00 | TWD 233,00 | 590 |
| 2026-06-05 | TWD 252,00 | +%1,20 | TWD 240,00 | TWD 252,00 | TWD 233,00 | 8,54K |
| 2026-06-04 | TWD 249,00 | -%0,80 | TWD 251,00 | TWD 251,00 | TWD 239,50 | 17,57K |
| 2026-06-03 | TWD 251,00 | -%1,95 | TWD 259,00 | TWD 259,00 | TWD 228,50 | 11,55K |
| 2026-06-02 | TWD 256,00 | -%2,85 | TWD 263,50 | TWD 264,00 | TWD 250,00 | 6,82K |
| 2026-06-01 | TWD 263,50 | -%0,75 | TWD 257,00 | TWD 265,00 | TWD 252,50 | 5,56K |
| 2026-05-29 | TWD 265,50 | %0,00 | TWD 266,00 | TWD 268,00 | TWD 255,50 | 8,42K |
| 2026-05-28 | TWD 265,50 | -%0,38 | TWD 266,00 | TWD 266,00 | TWD 254,50 | 5,61K |
| 2026-05-27 | TWD 266,50 | -%1,30 | TWD 273,50 | TWD 277,50 | TWD 250,00 | 11,14K |
| 2026-05-26 | TWD 270,00 | -%3,57 | TWD 280,00 | TWD 280,50 | TWD 258,00 | 19,36K |