Ye Siang Enterprise Co., Ltd. 7909
TPEX · Tayvan · Üretici İmalatı
TWD 704,00+2,00 (+%0,28)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 700,00 | -%0,14 | TWD 705,00 | TWD 705,00 | TWD 697,00 | 64,42K |
| 2026-09-30 | TWD 701,00 | -%2,77 | TWD 730,00 | TWD 730,00 | TWD 696,00 | 219,38K |
| 2026-09-29 | TWD 721,00 | +%6,19 | TWD 673,00 | TWD 723,00 | TWD 673,00 | 292,41K |
| 2026-09-24 | TWD 679,00 | +%5,93 | TWD 642,00 | TWD 683,00 | TWD 642,00 | 222,69K |
| 2026-09-23 | TWD 641,00 | +%0,47 | TWD 641,00 | TWD 647,00 | TWD 636,00 | 112,87K |
| 2026-09-22 | TWD 638,00 | +%0,79 | TWD 635,00 | TWD 650,00 | TWD 629,00 | 146,72K |
| 2026-09-21 | TWD 633,00 | +%1,61 | TWD 625,00 | TWD 634,00 | TWD 622,00 | 98,45K |
| 2026-09-18 | TWD 623,00 | +%0,32 | TWD 613,00 | TWD 631,00 | TWD 613,00 | 67,72K |
| 2026-09-17 | TWD 621,00 | +%1,31 | TWD 630,00 | TWD 661,00 | TWD 611,00 | 84,70K |
| 2026-09-16 | TWD 613,00 | -%1,76 | TWD 625,00 | TWD 625,00 | TWD 607,00 | 117,53K |
| 2026-09-15 | TWD 624,00 | -%0,64 | TWD 624,00 | TWD 668,00 | TWD 608,00 | 195,50K |
| 2026-09-14 | TWD 628,00 | +%0,96 | TWD 615,00 | TWD 631,00 | TWD 595,00 | 149,28K |
| 2026-09-11 | TWD 622,00 | -%0,64 | TWD 620,00 | TWD 635,00 | TWD 600,00 | 141,58K |
| 2026-09-10 | TWD 626,00 | -%3,84 | TWD 648,00 | TWD 650,00 | TWD 606,00 | 71,59K |
| 2026-09-09 | TWD 651,00 | +%8,32 | TWD 600,00 | TWD 666,00 | TWD 597,00 | 174,72K |
| 2026-09-08 | TWD 601,00 | -%1,96 | TWD 599,00 | TWD 605,00 | TWD 580,00 | 226,95K |
| 2026-09-07 | TWD 613,00 | %0,00 | TWD 625,00 | TWD 625,00 | TWD 595,00 | 143,97K |
| 2026-09-04 | TWD 613,00 | +%0,66 | TWD 608,00 | TWD 642,00 | TWD 607,00 | 146,93K |
| 2026-09-03 | TWD 609,00 | +%6,65 | TWD 567,00 | TWD 652,00 | TWD 566,00 | 309,91K |
| 2026-09-02 | TWD 571,00 | +%13,75 | TWD 502,00 | TWD 575,00 | TWD 497,00 | 232,58K |
| 2026-09-01 | TWD 502,00 | +%1,41 | TWD 499,00 | TWD 504,00 | TWD 496,50 | 35,87K |
| 2026-08-31 | TWD 495,00 | +%0,61 | TWD 495,00 | TWD 498,00 | TWD 484,00 | 31,74K |
| 2026-08-28 | TWD 492,00 | +%0,41 | TWD 495,50 | TWD 500,00 | TWD 485,50 | 79,68K |
| 2026-08-27 | TWD 490,00 | -%1,41 | TWD 500,00 | TWD 500,00 | TWD 485,50 | 88,06K |
| 2026-08-26 | TWD 497,00 | +%2,16 | TWD 485,50 | TWD 502,00 | TWD 484,50 | 26,05K |
| 2026-08-25 | TWD 486,50 | -%1,72 | TWD 498,00 | TWD 499,50 | TWD 470,50 | 20,16K |
| 2026-08-24 | TWD 495,00 | +%0,10 | TWD 495,00 | TWD 502,00 | TWD 494,00 | 55,77K |
| 2026-08-21 | TWD 494,50 | -%0,20 | TWD 496,00 | TWD 502,00 | TWD 492,50 | 39,40K |
| 2026-08-20 | TWD 495,50 | +%8,90 | TWD 468,00 | TWD 502,00 | TWD 459,00 | 61,17K |
| 2026-08-19 | TWD 455,00 | -%2,36 | TWD 465,00 | TWD 472,50 | TWD 451,50 | 60,30K |
| 2026-08-18 | TWD 466,00 | -%5,57 | TWD 494,00 | TWD 497,00 | TWD 461,00 | 49,94K |
| 2026-08-17 | TWD 493,50 | -%0,70 | TWD 500,00 | TWD 500,00 | TWD 488,50 | 41,24K |
| 2026-08-14 | TWD 497,00 | -%0,50 | TWD 502,00 | TWD 503,00 | TWD 495,00 | 36,10K |
| 2026-08-13 | TWD 499,50 | -%0,10 | TWD 501,00 | TWD 516,00 | TWD 495,50 | 52,81K |
| 2026-08-12 | TWD 500,00 | +%8,70 | TWD 466,50 | TWD 500,00 | TWD 465,50 | 45,14K |
| 2026-08-11 | TWD 460,00 | -%7,07 | TWD 493,50 | TWD 506,00 | TWD 449,00 | 105,82K |
| 2026-08-10 | TWD 495,00 | +%2,27 | TWD 492,00 | TWD 505,00 | TWD 490,00 | 59,13K |
| 2026-08-07 | TWD 484,00 | -%3,01 | TWD 490,00 | TWD 492,00 | TWD 480,00 | 53,34K |
| 2026-08-06 | TWD 499,00 | -%0,20 | TWD 496,00 | TWD 500,00 | TWD 478,50 | 54,94K |
| 2026-08-05 | TWD 500,00 | -%0,99 | TWD 515,00 | TWD 519,00 | TWD 498,00 | 87,16K |
| 2026-08-04 | TWD 505,00 | +%4,77 | TWD 479,50 | TWD 517,00 | TWD 473,00 | 106,30K |
| 2026-08-03 | TWD 482,00 | -%2,63 | TWD 485,00 | TWD 486,50 | TWD 463,00 | 63,44K |
| 2026-07-31 | TWD 495,00 | +%11,99 | TWD 452,00 | TWD 504,00 | TWD 452,00 | 126,40K |
| 2026-07-30 | TWD 442,00 | -%3,91 | TWD 456,00 | TWD 475,50 | TWD 438,50 | 100,93K |
| 2026-07-29 | TWD 460,00 | -%9,45 | TWD 501,00 | TWD 510,00 | TWD 379,00 | 431,76K |
| 2026-07-28 | TWD 508,00 | -%5,58 | TWD 537,00 | TWD 550,00 | TWD 495,00 | 74,61K |
| 2026-07-27 | TWD 538,00 | -%6,27 | TWD 570,00 | TWD 570,00 | TWD 538,00 | 44,75K |
| 2026-07-24 | TWD 574,00 | -%0,86 | TWD 579,00 | TWD 585,00 | TWD 568,00 | 69,77K |
| 2026-07-23 | TWD 579,00 | -%1,86 | TWD 600,00 | TWD 600,00 | TWD 579,00 | 40,86K |
| 2026-07-22 | TWD 590,00 | +%7,27 | TWD 550,00 | TWD 600,00 | TWD 550,00 | 52,66K |
| 2026-07-21 | TWD 550,00 | +%1,10 | TWD 553,00 | TWD 554,00 | TWD 540,00 | 39,75K |
| 2026-07-20 | TWD 544,00 | -%1,63 | TWD 578,00 | TWD 578,00 | TWD 527,00 | 67,28K |
| 2026-07-17 | TWD 553,00 | -%13,73 | TWD 630,00 | TWD 630,00 | TWD 553,00 | 113,54K |
| 2026-07-16 | TWD 641,00 | +%6,83 | TWD 583,00 | TWD 671,00 | TWD 583,00 | 187,96K |
| 2026-07-15 | TWD 600,00 | +%11,94 | TWD 534,00 | TWD 622,00 | TWD 520,00 | 172,23K |
| 2026-07-14 | TWD 536,00 | -%6,78 | TWD 580,00 | TWD 580,00 | TWD 506,00 | 99,84K |
| 2026-07-13 | TWD 575,00 | -%4,96 | TWD 609,00 | TWD 614,00 | TWD 570,00 | 60,40K |
| 2026-07-10 | TWD 605,00 | %0,00 | TWD 605,00 | TWD 605,00 | TWD 605,00 | 0 |
| 2026-07-09 | TWD 605,00 | %0,00 | TWD 607,00 | TWD 616,00 | TWD 600,00 | 67,72K |
| 2026-07-08 | TWD 605,00 | +%3,07 | TWD 597,00 | TWD 610,00 | TWD 580,00 | 52,98K |
| 2026-07-07 | TWD 587,00 | -%3,93 | TWD 615,00 | TWD 621,00 | TWD 585,00 | 88,95K |
| 2026-07-06 | TWD 611,00 | -%4,68 | TWD 650,00 | TWD 670,00 | TWD 601,00 | 197,60K |
| 2026-07-03 | TWD 641,00 | +%12,85 | TWD 564,00 | TWD 652,00 | TWD 554,00 | 362,80K |
| 2026-07-02 | TWD 568,00 | +%12,92 | TWD 503,00 | TWD 577,00 | TWD 495,50 | 122,79K |
| 2026-07-01 | TWD 503,00 | -%1,57 | TWD 512,00 | TWD 518,00 | TWD 495,00 | 132,99K |
| 2026-06-30 | TWD 511,00 | -%4,31 | TWD 545,00 | TWD 545,00 | TWD 498,00 | 221,78K |
| 2026-06-29 | TWD 534,00 | +%3,89 | TWD 523,00 | TWD 600,00 | TWD 496,00 | 316,15K |
| 2026-06-26 | TWD 514,00 | -%11,99 | TWD 585,00 | TWD 585,00 | TWD 508,00 | 374,04K |
| 2026-06-25 | TWD 584,00 | -%1,02 | TWD 586,00 | TWD 603,00 | TWD 581,00 | 199,01K |
| 2026-06-24 | TWD 590,00 | -%3,75 | TWD 600,00 | TWD 615,00 | TWD 586,00 | 262,68K |
| 2026-06-23 | TWD 613,00 | -%5,98 | TWD 645,00 | TWD 658,00 | TWD 603,00 | 334,60K |
| 2026-06-22 | TWD 652,00 | -%1,95 | TWD 675,00 | TWD 680,00 | TWD 638,00 | 176,72K |
| 2026-06-18 | TWD 665,00 | +%1,99 | TWD 640,00 | TWD 669,00 | TWD 635,00 | 77,34K |
| 2026-06-17 | TWD 652,00 | +%0,15 | TWD 647,00 | TWD 660,00 | TWD 621,00 | 119,57K |
| 2026-06-16 | TWD 651,00 | -%2,11 | TWD 668,00 | TWD 668,00 | TWD 648,00 | 103,69K |
| 2026-06-15 | TWD 665,00 | -%1,77 | TWD 680,00 | TWD 690,00 | TWD 653,00 | 206,24K |
| 2026-06-12 | TWD 677,00 | +%0,15 | TWD 680,00 | TWD 702,00 | TWD 664,00 | 102,07K |
| 2026-06-11 | TWD 676,00 | -%0,29 | TWD 682,00 | TWD 692,00 | TWD 666,00 | 121,91K |
| 2026-06-10 | TWD 678,00 | -%5,57 | TWD 721,00 | TWD 725,00 | TWD 671,00 | 97,84K |
| 2026-06-09 | TWD 718,00 | +%3,01 | TWD 705,00 | TWD 729,00 | TWD 705,00 | 113,97K |
| 2026-06-08 | TWD 697,00 | -%2,92 | TWD 670,00 | TWD 726,00 | TWD 637,00 | 143,46K |
| 2026-06-05 | TWD 718,00 | +%1,70 | TWD 715,00 | TWD 718,00 | TWD 688,00 | 92,93K |
| 2026-06-04 | TWD 706,00 | -%2,49 | TWD 709,00 | TWD 729,00 | TWD 700,00 | 59,63K |
| 2026-06-03 | TWD 724,00 | +%0,56 | TWD 724,00 | TWD 729,00 | TWD 702,00 | 64,06K |
| 2026-06-02 | TWD 720,00 | -%6,25 | TWD 765,00 | TWD 768,00 | TWD 700,00 | 129,99K |
| 2026-06-01 | TWD 768,00 | +%9,25 | TWD 716,00 | TWD 816,00 | TWD 713,00 | 144,76K |
| 2026-05-29 | TWD 703,00 | -%2,77 | TWD 725,00 | TWD 739,00 | TWD 697,00 | 123,12K |
| 2026-05-28 | TWD 723,00 | -%6,47 | TWD 760,00 | TWD 770,00 | TWD 718,00 | 145,14K |
| 2026-05-27 | TWD 773,00 | -%3,74 | TWD 816,00 | TWD 819,00 | TWD 760,00 | 212,94K |
| 2026-05-26 | TWD 803,00 | +%1,26 | TWD 817,00 | TWD 830,00 | TWD 794,00 | 297,58K |