TLC BioSciences Corp 7924
TPEX · Tayvan · Sağlık Teknolojisi
TWD 473,00+56,00 (+%13,43)
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 473,00 | +%13,43 | TWD 417,00 | TWD 477,50 | TWD 416,50 | 935,71K |
| 2026-10-01 | TWD 417,00 | +%3,86 | TWD 402,00 | TWD 425,50 | TWD 378,50 | 620,06K |
| 2026-09-30 | TWD 401,50 | -%4,86 | TWD 422,00 | TWD 432,00 | TWD 396,00 | 1,07M |
| 2026-09-29 | TWD 422,00 | -%3,76 | TWD 440,00 | TWD 440,00 | TWD 410,00 | 965,18K |
| 2026-09-24 | TWD 438,50 | -%8,93 | TWD 480,00 | TWD 481,50 | TWD 429,00 | 1,14M |
| 2026-09-23 | TWD 481,50 | +%20,68 | TWD 399,00 | TWD 490,00 | TWD 395,50 | 1,72M |
| 2026-09-22 | TWD 399,00 | +%14,16 | TWD 346,50 | TWD 400,00 | TWD 335,00 | 1,24M |
| 2026-09-21 | TWD 349,50 | +%2,95 | TWD 340,00 | TWD 349,50 | TWD 329,50 | 658,71K |
| 2026-09-18 | TWD 339,50 | +%2,41 | TWD 331,50 | TWD 344,50 | TWD 310,50 | 1,08M |
| 2026-09-17 | TWD 331,50 | +%16,52 | TWD 284,00 | TWD 337,00 | TWD 284,00 | 1,47M |
| 2026-09-16 | TWD 284,50 | +%1,07 | TWD 281,50 | TWD 288,00 | TWD 275,00 | 447,59K |
| 2026-09-15 | TWD 281,50 | +%2,36 | TWD 278,00 | TWD 288,50 | TWD 270,00 | 488,13K |
| 2026-09-14 | TWD 275,00 | +%1,48 | TWD 269,00 | TWD 279,50 | TWD 264,00 | 299,07K |
| 2026-09-11 | TWD 271,00 | -%2,52 | TWD 276,00 | TWD 280,50 | TWD 260,50 | 307,79K |
| 2026-09-10 | TWD 278,00 | +%12,10 | TWD 249,00 | TWD 278,00 | TWD 248,00 | 654,33K |
| 2026-09-09 | TWD 248,00 | -%0,80 | TWD 242,50 | TWD 254,00 | TWD 241,50 | 252,39K |
| 2026-09-08 | TWD 250,00 | -%4,21 | TWD 261,50 | TWD 265,00 | TWD 249,00 | 274,78K |
| 2026-09-07 | TWD 261,00 | -%0,38 | TWD 265,00 | TWD 271,50 | TWD 259,50 | 225,53K |
| 2026-09-04 | TWD 262,00 | -%2,60 | TWD 267,00 | TWD 270,00 | TWD 261,50 | 137,70K |
| 2026-09-03 | TWD 269,00 | +%1,32 | TWD 267,00 | TWD 271,50 | TWD 261,50 | 194,66K |
| 2026-09-02 | TWD 265,50 | +%2,91 | TWD 260,00 | TWD 272,00 | TWD 257,00 | 203,17K |
| 2026-09-01 | TWD 258,00 | +%0,98 | TWD 255,00 | TWD 261,00 | TWD 252,00 | 142,44K |
| 2026-08-31 | TWD 255,50 | -%3,95 | TWD 265,00 | TWD 269,00 | TWD 254,00 | 252,39K |
| 2026-08-28 | TWD 266,00 | -%5,34 | TWD 282,00 | TWD 282,00 | TWD 251,50 | 553,08K |
| 2026-08-27 | TWD 281,00 | -%0,53 | TWD 283,00 | TWD 288,00 | TWD 279,00 | 293,18K |
| 2026-08-26 | TWD 282,50 | +%0,89 | TWD 280,00 | TWD 292,00 | TWD 280,00 | 643,29K |
| 2026-08-25 | TWD 280,00 | +%1,27 | TWD 275,00 | TWD 289,00 | TWD 273,00 | 213,63K |
| 2026-08-24 | TWD 276,50 | +%0,91 | TWD 277,00 | TWD 278,00 | TWD 264,00 | 236,58K |
| 2026-08-21 | TWD 274,00 | -%3,86 | TWD 290,00 | TWD 290,00 | TWD 270,00 | 231,71K |
| 2026-08-20 | TWD 285,00 | -%1,21 | TWD 291,00 | TWD 300,00 | TWD 281,00 | 521,05K |
| 2026-08-19 | TWD 288,50 | -%2,20 | TWD 292,00 | TWD 301,00 | TWD 280,50 | 804,87K |
| 2026-08-18 | TWD 295,00 | +%6,88 | TWD 275,00 | TWD 298,50 | TWD 266,50 | 1,16M |
| 2026-08-17 | TWD 276,00 | +%15,00 | TWD 241,00 | TWD 281,00 | TWD 240,00 | 968,65K |
| 2026-08-14 | TWD 240,00 | +%1,27 | TWD 237,00 | TWD 246,00 | TWD 237,00 | 126,87K |
| 2026-08-13 | TWD 237,00 | %0,00 | TWD 233,50 | TWD 245,00 | TWD 233,50 | 113,60K |
| 2026-08-12 | TWD 237,00 | +%4,41 | TWD 229,00 | TWD 248,50 | TWD 227,00 | 225,31K |
| 2026-08-11 | TWD 227,00 | -%1,30 | TWD 230,00 | TWD 230,50 | TWD 221,00 | 106,76K |
| 2026-08-10 | TWD 230,00 | +%5,75 | TWD 220,00 | TWD 232,00 | TWD 216,00 | 165,94K |
| 2026-08-07 | TWD 217,50 | +%0,69 | TWD 216,50 | TWD 219,00 | TWD 212,50 | 62,87K |
| 2026-08-06 | TWD 216,00 | +%2,61 | TWD 213,50 | TWD 220,00 | TWD 209,50 | 50,59K |
| 2026-08-05 | TWD 210,50 | +%0,24 | TWD 216,00 | TWD 216,00 | TWD 209,00 | 44,90K |
| 2026-08-04 | TWD 210,00 | -%4,11 | TWD 216,50 | TWD 217,50 | TWD 209,50 | 51,88K |
| 2026-08-03 | TWD 219,00 | -%7,01 | TWD 230,00 | TWD 235,50 | TWD 210,50 | 138,15K |
| 2026-07-31 | TWD 235,50 | +%12,68 | TWD 212,50 | TWD 236,00 | TWD 210,50 | 248,43K |
| 2026-07-30 | TWD 209,00 | +%6,91 | TWD 196,00 | TWD 214,50 | TWD 194,00 | 167,63K |
| 2026-07-29 | TWD 195,50 | -%7,13 | TWD 207,50 | TWD 207,50 | TWD 185,50 | 158,18K |
| 2026-07-28 | TWD 210,50 | -%1,41 | TWD 216,50 | TWD 216,50 | TWD 203,00 | 88,16K |
| 2026-07-27 | TWD 213,50 | -%1,16 | TWD 213,00 | TWD 217,00 | TWD 209,50 | 35,72K |
| 2026-07-24 | TWD 216,00 | %0,00 | TWD 210,50 | TWD 218,50 | TWD 210,50 | 64,95K |
| 2026-07-23 | TWD 216,00 | -%6,09 | TWD 230,00 | TWD 230,00 | TWD 200,00 | 91,52K |
| 2026-07-22 | TWD 230,00 | +%6,48 | TWD 223,50 | TWD 236,00 | TWD 217,00 | 203,51K |
| 2026-07-21 | TWD 216,00 | +%7,46 | TWD 199,00 | TWD 225,00 | TWD 199,00 | 121,33K |
| 2026-07-20 | TWD 201,00 | -%8,01 | TWD 218,00 | TWD 220,50 | TWD 199,00 | 174,81K |
| 2026-07-17 | TWD 218,50 | -%6,62 | TWD 235,00 | TWD 237,00 | TWD 213,50 | 149,82K |
| 2026-07-16 | TWD 234,00 | +%1,08 | TWD 229,50 | TWD 236,00 | TWD 225,50 | 59,58K |
| 2026-07-15 | TWD 231,50 | +%0,22 | TWD 230,00 | TWD 237,00 | TWD 229,00 | 135,71K |
| 2026-07-14 | TWD 231,00 | -%5,91 | TWD 250,00 | TWD 250,00 | TWD 220,00 | 230,07K |
| 2026-07-13 | TWD 245,50 | -%0,20 | TWD 248,00 | TWD 261,00 | TWD 240,00 | 303,42K |
| 2026-07-09 | TWD 246,00 | -%1,80 | TWD 246,00 | TWD 256,50 | TWD 240,50 | 254,89K |
| 2026-07-08 | TWD 250,50 | -%4,75 | TWD 260,00 | TWD 265,00 | TWD 246,00 | 428,44K |
| 2026-07-07 | TWD 263,00 | +%8,68 | TWD 242,00 | TWD 279,00 | TWD 230,00 | 939,77K |
| 2026-07-06 | TWD 242,00 | -%3,59 | TWD 250,00 | TWD 250,00 | TWD 220,00 | 749,47K |
| 2026-07-03 | TWD 251,00 | +%48,52 | TWD 173,50 | TWD 251,00 | TWD 172,50 | 557,70K |
| 2026-07-02 | TWD 169,00 | -%4,52 | TWD 180,00 | TWD 180,50 | TWD 163,00 | 765,03K |
| 2026-07-01 | TWD 177,00 | -%8,05 | TWD 192,50 | TWD 193,50 | TWD 174,00 | 454,53K |
| 2026-06-30 | TWD 192,50 | -%10,26 | TWD 214,00 | TWD 220,00 | TWD 180,00 | 990,62K |
| 2026-06-29 | TWD 214,50 | +%1,90 | TWD 204,50 | TWD 234,00 | TWD 200,00 | 751,00K |
| 2026-06-26 | TWD 210,50 | — | TWD 250,00 | TWD 300,00 | TWD 202,00 | 2,43M |