E&R Engineering Corp. 8027
TPEX · Tayvan · Üretici İmalatı
TWD 213,50+4,00 (+%1,91)
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 213,50 | +%1,91 | TWD 210,00 | TWD 217,00 | TWD 207,00 | 5,40M |
| 2026-10-01 | TWD 209,50 | -%5,63 | TWD 225,00 | TWD 225,00 | TWD 207,00 | 8,95M |
| 2026-09-30 | TWD 222,00 | +%9,90 | TWD 222,00 | TWD 222,00 | TWD 219,00 | 1,78M |
| 2026-09-29 | TWD 202,00 | +%9,78 | TWD 187,00 | TWD 202,00 | TWD 185,50 |
| 6,19M |
| 2026-09-24 | TWD 184,00 | +%4,25 | TWD 175,50 | TWD 188,00 | TWD 175,50 | 3,35M |
| 2026-09-23 | TWD 176,50 | -%2,49 | TWD 183,00 | TWD 185,00 | TWD 176,00 | 1,43M |
| 2026-09-22 | TWD 181,00 | +%0,84 | TWD 183,00 | TWD 189,00 | TWD 180,00 | 3,23M |
| 2026-09-21 | TWD 179,50 | -%0,28 | TWD 180,00 | TWD 182,00 | TWD 176,50 | 1,85M |
| 2026-09-18 | TWD 180,00 | +%4,05 | TWD 177,00 | TWD 180,00 | TWD 173,50 | 4,03M |
| 2026-09-17 | TWD 173,00 | -%0,57 | TWD 174,50 | TWD 183,50 | TWD 172,00 | 2,63M |
| 2026-09-16 | TWD 174,00 | +%6,10 | TWD 165,00 | TWD 174,00 | TWD 165,00 | 1,97M |
| 2026-09-15 | TWD 164,00 | -%1,20 | TWD 165,00 | TWD 170,50 | TWD 164,00 | 1,07M |
| 2026-09-14 | TWD 166,00 | -%0,90 | TWD 165,50 | TWD 169,50 | TWD 161,00 | 1,37M |
| 2026-09-11 | TWD 167,50 | -%3,74 | TWD 170,50 | TWD 173,50 | TWD 167,50 | 1,50M |
| 2026-09-10 | TWD 174,00 | -%2,25 | TWD 178,00 | TWD 178,00 | TWD 169,00 | 2,04M |
| 2026-09-09 | TWD 178,00 | +%0,56 | TWD 180,00 | TWD 184,50 | TWD 177,00 | 2,53M |
| 2026-09-08 | TWD 177,00 | -%4,58 | TWD 181,50 | TWD 187,00 | TWD 175,50 | 3,99M |
| 2026-09-07 | TWD 185,50 | +%2,20 | TWD 185,00 | TWD 186,00 | TWD 180,00 | 2,27M |
| 2026-09-04 | TWD 181,50 | +%2,54 | TWD 178,00 | TWD 186,50 | TWD 173,00 | 3,89M |
| 2026-09-03 | TWD 177,00 | -%2,75 | TWD 184,00 | TWD 192,50 | TWD 176,50 | 5,88M |
| 2026-09-02 | TWD 182,00 | -%1,62 | TWD 186,00 | TWD 189,00 | TWD 181,00 | 2,22M |
| 2026-09-01 | TWD 185,00 | +%3,06 | TWD 179,50 | TWD 192,00 | TWD 179,00 | 3,00M |
| 2026-08-31 | TWD 179,50 | -%2,97 | TWD 182,50 | TWD 183,00 | TWD 173,00 | 2,25M |
| 2026-08-28 | TWD 185,00 | +%3,35 | TWD 183,50 | TWD 192,00 | TWD 181,00 | 4,58M |
| 2026-08-27 | TWD 179,00 | +%0,56 | TWD 179,50 | TWD 187,00 | TWD 176,50 | 3,20M |
| 2026-08-26 | TWD 178,00 | +%5,01 | TWD 169,00 | TWD 182,00 | TWD 167,50 | 3,05M |
| 2026-08-25 | TWD 169,50 | +%1,19 | TWD 167,50 | TWD 169,50 | TWD 161,00 | 917,09K |
| 2026-08-24 | TWD 167,50 | -%0,59 | TWD 169,00 | TWD 173,00 | TWD 167,50 | 944,35K |
| 2026-08-21 | TWD 168,50 | -%1,17 | TWD 169,50 | TWD 174,00 | TWD 167,50 | 958,31K |
| 2026-08-20 | TWD 170,50 | +%0,89 | TWD 173,00 | TWD 175,50 | TWD 167,00 | 1,38M |
| 2026-08-19 | TWD 169,00 | -%0,29 | TWD 166,00 | TWD 176,50 | TWD 165,50 | 1,73M |
| 2026-08-18 | TWD 169,50 | -%6,87 | TWD 184,00 | TWD 184,00 | TWD 168,00 | 2,21M |
| 2026-08-17 | TWD 182,00 | -%2,41 | TWD 190,00 | TWD 191,50 | TWD 181,50 | 1,19M |
| 2026-08-14 | TWD 186,50 | -%1,84 | TWD 190,00 | TWD 191,00 | TWD 183,50 | 1,71M |
| 2026-08-13 | TWD 190,00 | -%1,04 | TWD 193,00 | TWD 199,50 | TWD 189,50 | 2,41M |
| 2026-08-12 | TWD 192,00 | +%5,79 | TWD 187,00 | TWD 198,50 | TWD 185,00 | 3,21M |
| 2026-08-11 | TWD 181,50 | -%0,27 | TWD 182,00 | TWD 186,50 | TWD 177,00 | 1,68M |
| 2026-08-10 | TWD 182,00 | +%5,81 | TWD 175,00 | TWD 183,50 | TWD 175,00 | 1,96M |
| 2026-08-07 | TWD 172,00 | -%6,01 | TWD 181,50 | TWD 182,00 | TWD 172,00 | 1,93M |
| 2026-08-06 | TWD 183,00 | %0,00 | TWD 177,50 | TWD 184,50 | TWD 170,50 | 2,59M |
| 2026-08-05 | TWD 183,00 | +%4,27 | TWD 182,50 | TWD 187,50 | TWD 179,50 | 2,55M |
| 2026-08-04 | TWD 175,50 | +%5,72 | TWD 168,00 | TWD 179,00 | TWD 164,00 | 3,22M |
| 2026-08-03 | TWD 166,00 | +%5,06 | TWD 160,00 | TWD 170,00 | TWD 158,50 | 3,72M |
| 2026-07-31 | TWD 158,00 | +%9,72 | TWD 158,00 | TWD 158,00 | TWD 158,00 | 528,01K |
| 2026-07-30 | TWD 144,00 | -%8,57 | TWD 151,00 | TWD 158,00 | TWD 142,00 | 5,22M |
| 2026-07-29 | TWD 157,50 | -%9,74 | TWD 167,00 | TWD 172,50 | TWD 157,50 | 3,73M |
| 2026-07-28 | TWD 174,50 | -%9,82 | TWD 177,00 | TWD 192,00 | TWD 174,50 | 3,42M |
| 2026-07-27 | TWD 193,50 | -%1,78 | TWD 198,00 | TWD 198,00 | TWD 185,50 | 539,47K |
| 2026-07-24 | TWD 197,00 | -%5,52 | TWD 203,50 | TWD 208,00 | TWD 197,00 | 455,51K |
| 2026-07-23 | TWD 208,50 | -%2,11 | TWD 220,00 | TWD 220,00 | TWD 202,00 | 382,79K |
| 2026-07-22 | TWD 213,00 | +%7,85 | TWD 208,50 | TWD 217,00 | TWD 208,00 | 462,34K |
| 2026-07-21 | TWD 197,50 | +%1,80 | TWD 185,50 | TWD 199,50 | TWD 185,50 | 784,70K |
| 2026-07-20 | TWD 194,00 | -%9,98 | TWD 210,00 | TWD 210,00 | TWD 194,00 | 903,07K |
| 2026-07-17 | TWD 215,50 | -%9,83 | TWD 221,50 | TWD 231,50 | TWD 215,50 | 853,34K |
| 2026-07-16 | TWD 239,00 | -%2,05 | TWD 238,50 | TWD 244,00 | TWD 238,50 | 432,43K |
| 2026-07-15 | TWD 244,00 | +%4,05 | TWD 241,00 | TWD 245,00 | TWD 238,50 | 854,70K |
| 2026-07-14 | TWD 234,50 | -%2,70 | TWD 239,00 | TWD 239,00 | TWD 221,50 | 1,63M |
| 2026-07-13 | TWD 241,00 | -%0,41 | TWD 243,50 | TWD 261,00 | TWD 235,50 | 18,55M |
| 2026-07-10 | TWD 242,00 | %0,00 | TWD 242,00 | TWD 242,00 | TWD 242,00 | 0 |
| 2026-07-09 | TWD 242,00 | +%10,00 | TWD 229,00 | TWD 242,00 | TWD 220,50 | 6,82M |
| 2026-07-08 | TWD 220,00 | +%1,85 | TWD 216,50 | TWD 221,00 | TWD 205,00 | 4,65M |
| 2026-07-07 | TWD 216,00 | -%9,62 | TWD 239,00 | TWD 243,00 | TWD 215,50 | 5,46M |
| 2026-07-06 | TWD 239,00 | -%4,02 | TWD 254,00 | TWD 254,00 | TWD 235,00 | 5,86M |
| 2026-07-03 | TWD 249,00 | +%3,53 | TWD 237,00 | TWD 258,00 | TWD 237,00 | 8,89M |
| 2026-07-02 | TWD 240,50 | +%1,69 | TWD 229,00 | TWD 245,00 | TWD 229,00 | 752,02K |
| 2026-07-01 | TWD 236,50 | +%9,24 | TWD 229,00 | TWD 236,50 | TWD 229,00 | 964,23K |
| 2026-06-30 | TWD 216,50 | +%9,90 | TWD 205,50 | TWD 216,50 | TWD 203,00 | 813,05K |
| 2026-06-29 | TWD 197,00 | -%6,19 | TWD 206,00 | TWD 206,00 | TWD 189,00 | 1,58M |
| 2026-06-26 | TWD 210,00 | -%9,87 | TWD 225,50 | TWD 226,00 | TWD 210,00 | 1,71M |
| 2026-06-25 | TWD 233,00 | +%0,65 | TWD 239,00 | TWD 239,00 | TWD 230,00 | 542,77K |
| 2026-06-24 | TWD 231,50 | -%2,32 | TWD 229,50 | TWD 237,50 | TWD 229,50 | 1,08M |
| 2026-06-23 | TWD 237,00 | -%3,27 | TWD 245,50 | TWD 245,50 | TWD 235,00 | 1,12M |
| 2026-06-22 | TWD 245,00 | +%1,66 | TWD 240,00 | TWD 248,00 | TWD 235,00 | 1,89M |
| 2026-06-18 | TWD 241,00 | -%2,43 | TWD 250,00 | TWD 250,00 | TWD 240,00 | 1,45M |
| 2026-06-17 | TWD 247,00 | %0,00 | TWD 242,00 | TWD 257,50 | TWD 235,50 | 9,85M |
| 2026-06-16 | TWD 247,00 | +%3,35 | TWD 242,00 | TWD 250,00 | TWD 230,00 | 8,69M |
| 2026-06-15 | TWD 239,00 | +%2,80 | TWD 235,00 | TWD 248,00 | TWD 235,00 | 6,22M |
| 2026-06-12 | TWD 232,50 | +%0,43 | TWD 240,00 | TWD 242,50 | TWD 231,00 | 4,28M |
| 2026-06-11 | TWD 231,50 | +%1,31 | TWD 229,50 | TWD 244,50 | TWD 220,00 | 10,52M |
| 2026-06-10 | TWD 228,50 | -%8,05 | TWD 249,00 | TWD 273,00 | TWD 228,00 | 23,30M |
| 2026-06-09 | TWD 248,50 | -%5,87 | TWD 269,50 | TWD 276,00 | TWD 246,50 | 11,50M |
| 2026-06-08 | TWD 264,00 | -%9,90 | TWD 264,00 | TWD 264,00 | TWD 264,00 | 1,71M |
| 2026-06-05 | TWD 293,00 | +%0,17 | TWD 287,00 | TWD 293,00 | TWD 279,50 | 1,56M |
| 2026-06-04 | TWD 292,50 | +%0,52 | TWD 285,00 | TWD 295,50 | TWD 280,00 | 1,13M |
| 2026-06-03 | TWD 291,00 | +%4,86 | TWD 288,00 | TWD 293,00 | TWD 281,00 | 1,41M |
| 2026-06-02 | TWD 277,50 | -%1,94 | TWD 297,00 | TWD 297,00 | TWD 269,00 | 1,58M |
| 2026-06-01 | TWD 283,00 | +%9,48 | TWD 266,50 | TWD 283,00 | TWD 266,50 | 2,18M |
| 2026-05-29 | TWD 258,50 | +%5,30 | TWD 255,00 | TWD 259,50 | TWD 252,50 | 1,23M |
| 2026-05-28 | TWD 245,50 | -%1,60 | TWD 250,00 | TWD 253,50 | TWD 242,00 | 1,25M |
| 2026-05-27 | TWD 249,50 | -%2,73 | TWD 264,50 | TWD 264,50 | TWD 248,00 | 1,20M |