Nytex Composites Co. Ltd. 8058
TPEX · Tayvan · Proses Endüstrileri
TWD 113,00+6,50 (+%6,10)
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 113,00 | +%6,10 | TWD 107,00 | TWD 114,00 | TWD 107,00 | 532,22K |
| 2026-10-01 | TWD 106,50 | +%1,91 | TWD 104,50 | TWD 107,50 | TWD 103,50 | 382,58K |
| 2026-09-30 | TWD 104,50 | -%0,95 | TWD 105,50 | TWD 108,00 | TWD 102,50 | 329,59K |
| 2026-09-29 | TWD 105,50 | +%11,52 | TWD 94,90 | TWD 105,50 | TWD 94,60 | 607,82K |
| 2026-09-24 | TWD 94,60 | +%0,11 | TWD 94,60 | TWD 95,00 | TWD 93,30 | 115,44K |
| 2026-09-23 | TWD 94,50 | -%0,21 | TWD 94,50 | TWD 95,20 | TWD 93,40 | 44,45K |
| 2026-09-22 | TWD 94,70 | +%0,74 | TWD 94,00 | TWD 95,80 | TWD 92,00 | 133,96K |
| 2026-09-21 | TWD 94,00 | +%1,18 | TWD 92,90 | TWD 95,60 | TWD 92,40 | 191,39K |
| 2026-09-18 | TWD 92,90 | -%0,96 | TWD 92,00 | TWD 95,50 | TWD 91,40 | 163,71K |
| 2026-09-17 | TWD 93,80 | -%0,21 | TWD 94,00 | TWD 98,00 | TWD 91,80 | 255,80K |
| 2026-09-16 | TWD 94,00 | +%1,84 | TWD 92,40 | TWD 95,30 | TWD 92,40 | 117,82K |
| 2026-09-15 | TWD 92,30 | -%2,33 | TWD 94,50 | TWD 95,00 | TWD 91,10 | 105,25K |
| 2026-09-14 | TWD 94,50 | -%0,21 | TWD 94,70 | TWD 96,00 | TWD 92,50 | 76,16K |
| 2026-09-11 | TWD 94,70 | -%1,04 | TWD 95,80 | TWD 96,00 | TWD 93,20 | 83,85K |
| 2026-09-10 | TWD 95,70 | -%2,94 | TWD 96,10 | TWD 99,60 | TWD 94,70 | 188,09K |
| 2026-09-09 | TWD 98,60 | +%0,92 | TWD 97,70 | TWD 100,50 | TWD 96,30 | 237,77K |
| 2026-09-08 | TWD 97,70 | -%1,41 | TWD 99,10 | TWD 100,00 | TWD 96,40 | 145,85K |
| 2026-09-07 | TWD 99,10 | +%0,61 | TWD 98,90 | TWD 100,50 | TWD 97,70 | 141,26K |
| 2026-09-04 | TWD 98,50 | +%1,03 | TWD 97,50 | TWD 99,30 | TWD 97,00 | 125,25K |
| 2026-09-03 | TWD 97,50 | -%0,81 | TWD 98,30 | TWD 100,50 | TWD 95,80 | 185,39K |
| 2026-09-02 | TWD 98,30 | +%6,85 | TWD 92,00 | TWD 99,30 | TWD 91,50 | 442,10K |
| 2026-09-01 | TWD 92,00 | +%4,78 | TWD 88,00 | TWD 92,00 | TWD 87,70 | 193,92K |
| 2026-08-31 | TWD 87,80 | -%3,30 | TWD 90,70 | TWD 91,10 | TWD 86,50 | 272,84K |
| 2026-08-28 | TWD 90,80 | +%0,55 | TWD 90,30 | TWD 91,10 | TWD 88,50 | 185,96K |
| 2026-08-27 | TWD 90,30 | +%3,79 | TWD 87,00 | TWD 90,30 | TWD 87,00 | 161,36K |
| 2026-08-26 | TWD 87,00 | -%1,14 | TWD 88,00 | TWD 88,30 | TWD 85,70 | 132,87K |
| 2026-08-25 | TWD 88,00 | +%3,41 | TWD 85,10 | TWD 90,90 | TWD 84,90 | 280,24K |
| 2026-08-24 | TWD 85,10 | -%0,35 | TWD 85,90 | TWD 86,50 | TWD 84,70 | 101,43K |
| 2026-08-21 | TWD 85,40 | -%0,47 | TWD 86,90 | TWD 87,00 | TWD 85,00 | 71,16K |
| 2026-08-20 | TWD 85,80 | -%1,15 | TWD 86,70 | TWD 88,90 | TWD 85,10 | 135,17K |
| 2026-08-19 | TWD 86,80 | -%1,92 | TWD 86,50 | TWD 89,00 | TWD 86,20 | 103,70K |
| 2026-08-18 | TWD 88,50 | -%0,56 | TWD 89,00 | TWD 89,50 | TWD 86,70 | 173,58K |
| 2026-08-17 | TWD 89,00 | +%0,56 | TWD 88,50 | TWD 90,00 | TWD 87,00 | 160,72K |
| 2026-08-14 | TWD 88,50 | -%2,85 | TWD 91,10 | TWD 91,20 | TWD 87,40 | 150,40K |
| 2026-08-13 | TWD 91,10 | -%0,22 | TWD 91,60 | TWD 92,30 | TWD 89,70 | 128,67K |
| 2026-08-12 | TWD 91,30 | +%1,22 | TWD 90,20 | TWD 92,30 | TWD 89,70 | 224,42K |
| 2026-08-11 | TWD 90,20 | %0,00 | TWD 90,30 | TWD 91,20 | TWD 89,00 | 207,14K |
| 2026-08-10 | TWD 90,20 | +%1,01 | TWD 89,30 | TWD 91,50 | TWD 88,00 | 164,29K |
| 2026-08-07 | TWD 89,30 | -%1,22 | TWD 90,40 | TWD 92,10 | TWD 87,20 | 207,61K |
| 2026-08-06 | TWD 90,40 | +%6,60 | TWD 84,80 | TWD 90,50 | TWD 84,70 | 249,01K |
| 2026-08-05 | TWD 84,80 | +%0,12 | TWD 84,70 | TWD 85,50 | TWD 84,00 | 80,19K |
| 2026-08-04 | TWD 84,70 | +%1,80 | TWD 82,20 | TWD 85,00 | TWD 82,20 | 94,43K |
| 2026-08-03 | TWD 83,20 | -%2,12 | TWD 85,30 | TWD 86,60 | TWD 82,10 | 109,50K |
| 2026-07-31 | TWD 85,00 | +%8,28 | TWD 78,70 | TWD 85,20 | TWD 78,70 | 221,47K |
| 2026-07-30 | TWD 78,50 | -%1,88 | TWD 79,80 | TWD 79,80 | TWD 77,00 | 108,07K |
| 2026-07-29 | TWD 80,00 | -%6,87 | TWD 85,90 | TWD 85,90 | TWD 74,10 | 325,35K |
| 2026-07-28 | TWD 85,90 | -%5,08 | TWD 90,50 | TWD 90,60 | TWD 82,60 | 378,04K |
| 2026-07-27 | TWD 90,50 | -%1,42 | TWD 91,80 | TWD 92,30 | TWD 89,70 | 48,87K |
| 2026-07-24 | TWD 91,80 | -%1,50 | TWD 93,20 | TWD 93,40 | TWD 90,70 | 143,14K |
| 2026-07-23 | TWD 93,20 | %0,00 | TWD 93,20 | TWD 93,20 | TWD 91,60 | 68,33K |
| 2026-07-22 | TWD 93,20 | -%0,53 | TWD 93,70 | TWD 93,90 | TWD 90,90 | 143,41K |
| 2026-07-21 | TWD 93,70 | +%0,86 | TWD 92,90 | TWD 96,00 | TWD 91,00 | 188,46K |
| 2026-07-20 | TWD 92,90 | -%0,96 | TWD 94,10 | TWD 95,00 | TWD 91,40 | 145,11K |
| 2026-07-17 | TWD 93,80 | -%4,67 | TWD 98,40 | TWD 98,40 | TWD 93,10 | 131,03K |
| 2026-07-16 | TWD 98,40 | -%0,51 | TWD 98,90 | TWD 99,00 | TWD 97,00 | 111,38K |
| 2026-07-15 | TWD 98,90 | -%0,90 | TWD 99,80 | TWD 101,00 | TWD 97,30 | 120,15K |
| 2026-07-14 | TWD 99,80 | -%4,50 | TWD 104,50 | TWD 104,50 | TWD 95,00 | 268,98K |
| 2026-07-13 | TWD 104,50 | %0,00 | TWD 104,50 | TWD 108,50 | TWD 101,50 | 185,51K |
| 2026-07-09 | TWD 104,50 | -%1,88 | TWD 104,50 | TWD 108,50 | TWD 101,00 | 125,97K |
| 2026-07-08 | TWD 106,50 | +%2,90 | TWD 103,50 | TWD 107,50 | TWD 102,00 | 312,14K |
| 2026-07-07 | TWD 103,50 | -%0,48 | TWD 104,00 | TWD 105,50 | TWD 98,80 | 250,84K |
| 2026-07-06 | TWD 104,00 | +%2,46 | TWD 102,50 | TWD 104,00 | TWD 99,80 | 218,62K |
| 2026-07-03 | TWD 101,50 | -%3,33 | TWD 105,00 | TWD 105,00 | TWD 97,20 | 348,50K |
| 2026-07-02 | TWD 105,00 | +%9,15 | TWD 96,20 | TWD 106,50 | TWD 94,10 | 513,06K |
| 2026-07-01 | TWD 96,20 | +%13,98 | TWD 84,50 | TWD 96,30 | TWD 84,00 | 510,15K |
| 2026-06-30 | TWD 84,40 | +%0,36 | TWD 84,40 | TWD 84,50 | TWD 83,00 | 253,66K |
| 2026-06-29 | TWD 84,10 | -%1,98 | TWD 85,80 | TWD 86,40 | TWD 82,70 | 190,66K |
| 2026-06-26 | TWD 85,80 | -%3,38 | TWD 88,80 | TWD 88,90 | TWD 84,90 | 125,28K |
| 2026-06-25 | TWD 88,80 | -%0,78 | TWD 89,50 | TWD 89,60 | TWD 87,70 | 165,71K |
| 2026-06-24 | TWD 89,50 | -%1,00 | TWD 89,80 | TWD 90,40 | TWD 88,70 | 128,20K |
| 2026-06-23 | TWD 90,40 | -%2,80 | TWD 93,50 | TWD 94,30 | TWD 89,90 | 302,88K |
| 2026-06-22 | TWD 93,00 | -%0,43 | TWD 93,50 | TWD 94,10 | TWD 91,70 | 340,50K |
| 2026-06-18 | TWD 93,40 | -%1,48 | TWD 95,00 | TWD 95,00 | TWD 92,70 | 164,54K |
| 2026-06-17 | TWD 94,80 | -%1,46 | TWD 94,50 | TWD 95,80 | TWD 94,00 | 121,29K |
| 2026-06-16 | TWD 96,20 | -%1,54 | TWD 97,70 | TWD 98,00 | TWD 95,20 | 125,67K |
| 2026-06-15 | TWD 97,70 | +%0,83 | TWD 96,90 | TWD 98,20 | TWD 96,40 | 161,87K |
| 2026-06-12 | TWD 96,90 | -%0,10 | TWD 97,00 | TWD 99,40 | TWD 95,80 | 160,22K |
| 2026-06-11 | TWD 97,00 | -%0,51 | TWD 97,90 | TWD 97,90 | TWD 94,70 | 50,09K |
| 2026-06-10 | TWD 97,50 | -%2,40 | TWD 99,70 | TWD 99,70 | TWD 96,70 | 83,54K |
| 2026-06-09 | TWD 99,90 | +%2,88 | TWD 97,70 | TWD 100,00 | TWD 97,70 | 76,92K |
| 2026-06-08 | TWD 97,10 | -%3,38 | TWD 97,50 | TWD 98,50 | TWD 93,80 | 170,66K |
| 2026-06-05 | TWD 100,50 | -%1,95 | TWD 103,50 | TWD 103,50 | TWD 98,80 | 135,96K |
| 2026-06-04 | TWD 102,50 | -%2,38 | TWD 105,50 | TWD 105,50 | TWD 101,00 | 126,47K |
| 2026-06-03 | TWD 105,00 | +%6,49 | TWD 99,00 | TWD 105,50 | TWD 98,00 | 311,45K |
| 2026-06-02 | TWD 98,60 | -%0,50 | TWD 99,10 | TWD 99,10 | TWD 96,30 | 206,47K |
| 2026-06-01 | TWD 99,10 | -%2,84 | TWD 102,00 | TWD 103,00 | TWD 97,50 | 223,65K |
| 2026-05-29 | TWD 102,00 | -%1,45 | TWD 104,00 | TWD 105,00 | TWD 99,70 | 210,04K |
| 2026-05-28 | TWD 103,50 | -%2,36 | TWD 104,00 | TWD 106,50 | TWD 101,50 | 222,10K |
| 2026-05-27 | TWD 106,00 | -%3,20 | TWD 110,00 | TWD 111,00 | TWD 102,00 | 244,74K |
| 2026-05-26 | TWD 109,50 | -%0,45 | TWD 111,00 | TWD 111,50 | TWD 106,00 | 171,16K |