Firich Enterprises Co. Ltd. 8076
TPEX · Tayvan · Elektronik Teknoloji
TWD 21,85+0,25 (+%1,16)
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 21,85 | +%1,16 | TWD 21,65 | TWD 22,00 | TWD 21,65 | 459,28K |
| 2026-10-01 | TWD 21,60 | -%0,92 | TWD 21,80 | TWD 21,80 | TWD 21,55 | 344,32K |
| 2026-09-30 | TWD 21,80 | +%1,40 | TWD 21,70 | TWD 21,80 | TWD 21,55 | 518,51K |
| 2026-09-29 | TWD 21,50 | -%0,92 | TWD 21,50 | TWD 21,80 | TWD 21,40 | 446,15K |
| 2026-09-24 | TWD 21,70 | +%0,93 | TWD 21,55 | TWD 21,75 | TWD 21,40 | 502,19K |
| 2026-09-23 | TWD 21,50 | +%0,47 | TWD 21,40 | TWD 21,60 | TWD 21,40 | 370,20K |
| 2026-09-22 | TWD 21,40 | -%0,93 | TWD 21,40 | TWD 21,65 | TWD 21,40 | 338,95K |
| 2026-09-21 | TWD 21,60 | +%0,93 | TWD 21,40 | TWD 21,60 | TWD 21,25 | 306,58K |
| 2026-09-18 | TWD 21,40 | -%0,47 | TWD 21,60 | TWD 21,60 | TWD 21,20 | 556,54K |
| 2026-09-17 | TWD 21,50 | +%1,42 | TWD 21,35 | TWD 21,65 | TWD 21,35 | 510,73K |
| 2026-09-16 | TWD 21,20 | +%0,71 | TWD 21,05 | TWD 21,30 | TWD 21,05 | 350,82K |
| 2026-09-15 | TWD 21,05 | -%2,55 | TWD 21,75 | TWD 21,75 | TWD 21,05 | 765,59K |
| 2026-09-14 | TWD 21,60 | -%0,69 | TWD 21,70 | TWD 21,70 | TWD 21,40 | 415,00K |
| 2026-09-11 | TWD 21,75 | +%0,23 | TWD 22,05 | TWD 22,05 | TWD 21,70 | 487,14K |
| 2026-09-10 | TWD 21,70 | -%0,69 | TWD 22,00 | TWD 22,00 | TWD 21,65 | 358,16K |
| 2026-09-09 | TWD 21,85 | -%0,68 | TWD 21,95 | TWD 22,00 | TWD 21,80 | 423,56K |
| 2026-09-08 | TWD 22,00 | +%0,46 | TWD 21,95 | TWD 22,05 | TWD 21,70 | 590,14K |
| 2026-09-07 | TWD 21,90 | -%1,13 | TWD 22,20 | TWD 22,25 | TWD 21,90 | 450,22K |
| 2026-09-04 | TWD 22,15 | +%1,14 | TWD 22,05 | TWD 22,20 | TWD 21,95 | 572,32K |
| 2026-09-03 | TWD 21,90 | -%2,01 | TWD 22,35 | TWD 22,50 | TWD 21,90 | 1,15M |
| 2026-09-02 | TWD 22,35 | -%4,08 | TWD 22,40 | TWD 22,65 | TWD 22,25 | 802,97K |
| 2026-09-01 | TWD 23,30 | +%0,43 | TWD 23,40 | TWD 23,40 | TWD 23,10 | 725,92K |
| 2026-08-31 | TWD 23,20 | -%0,22 | TWD 23,25 | TWD 23,40 | TWD 23,05 | 495,83K |
| 2026-08-28 | TWD 23,25 | -%0,64 | TWD 23,45 | TWD 23,60 | TWD 23,20 | 451,58K |
| 2026-08-27 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,45 | TWD 23,25 | 482,44K |
| 2026-08-26 | TWD 23,40 | +%0,43 | TWD 23,45 | TWD 23,60 | TWD 23,25 | 1,01M |
| 2026-08-25 | TWD 23,30 | +%0,43 | TWD 23,05 | TWD 23,30 | TWD 23,05 | 308,94K |
| 2026-08-24 | TWD 23,20 | -%0,22 | TWD 23,20 | TWD 23,30 | TWD 23,10 | 390,65K |
| 2026-08-21 | TWD 23,25 | +%0,22 | TWD 23,30 | TWD 23,40 | TWD 23,05 | 260,03K |
| 2026-08-20 | TWD 23,20 | +%0,22 | TWD 23,45 | TWD 23,45 | TWD 23,10 | 590,47K |
| 2026-08-19 | TWD 23,15 | -%1,07 | TWD 23,20 | TWD 23,20 | TWD 23,00 | 298,33K |
| 2026-08-18 | TWD 23,40 | %0,00 | TWD 23,60 | TWD 23,65 | TWD 23,20 | 338,54K |
| 2026-08-17 | TWD 23,40 | -%0,85 | TWD 23,60 | TWD 23,60 | TWD 23,20 | 375,11K |
| 2026-08-14 | TWD 23,60 | -%0,42 | TWD 23,70 | TWD 23,70 | TWD 23,20 | 364,19K |
| 2026-08-13 | TWD 23,70 | %0,00 | TWD 23,75 | TWD 23,95 | TWD 23,60 | 442,68K |
| 2026-08-12 | TWD 23,70 | %0,00 | TWD 23,70 | TWD 23,90 | TWD 23,55 | 402,52K |
| 2026-08-11 | TWD 23,70 | +%0,85 | TWD 24,20 | TWD 24,30 | TWD 23,45 | 1,00M |
| 2026-08-10 | TWD 23,50 | +%1,51 | TWD 23,15 | TWD 23,75 | TWD 23,05 | 553,59K |
| 2026-08-07 | TWD 23,15 | %0,00 | TWD 23,15 | TWD 23,35 | TWD 22,90 | 348,44K |
| 2026-08-06 | TWD 23,15 | -%0,64 | TWD 23,45 | TWD 23,50 | TWD 23,00 | 493,14K |
| 2026-08-05 | TWD 23,30 | +%1,30 | TWD 23,10 | TWD 23,50 | TWD 23,10 | 653,33K |
| 2026-08-04 | TWD 23,00 | +%2,22 | TWD 22,40 | TWD 23,00 | TWD 22,40 | 570,88K |
| 2026-08-03 | TWD 22,50 | +%0,67 | TWD 22,25 | TWD 22,55 | TWD 22,00 | 412,03K |
| 2026-07-31 | TWD 22,35 | +%1,59 | TWD 22,40 | TWD 22,75 | TWD 22,25 | 723,12K |
| 2026-07-30 | TWD 22,00 | -%1,35 | TWD 22,00 | TWD 22,40 | TWD 21,85 | 620,14K |
| 2026-07-29 | TWD 22,30 | -%1,55 | TWD 22,70 | TWD 22,85 | TWD 21,65 | 1,65M |
| 2026-07-28 | TWD 22,65 | -%3,82 | TWD 23,00 | TWD 23,15 | TWD 22,65 | 814,94K |
| 2026-07-27 | TWD 23,55 | +%0,21 | TWD 23,50 | TWD 23,65 | TWD 23,15 | 346,41K |
| 2026-07-24 | TWD 23,50 | -%1,88 | TWD 23,65 | TWD 23,90 | TWD 23,35 | 441,18K |
| 2026-07-23 | TWD 23,95 | -%0,83 | TWD 24,30 | TWD 24,35 | TWD 23,55 | 572,93K |
| 2026-07-22 | TWD 24,15 | +%2,55 | TWD 23,65 | TWD 24,50 | TWD 23,65 | 943,60K |
| 2026-07-21 | TWD 23,55 | +%2,39 | TWD 23,30 | TWD 23,55 | TWD 23,15 | 501,14K |
| 2026-07-20 | TWD 23,00 | +%0,88 | TWD 22,80 | TWD 23,00 | TWD 22,15 | 992,13K |
| 2026-07-17 | TWD 22,80 | -%5,20 | TWD 23,60 | TWD 23,65 | TWD 22,80 | 1,74M |
| 2026-07-16 | TWD 24,05 | -%0,21 | TWD 24,10 | TWD 24,10 | TWD 23,75 | 714,72K |
| 2026-07-15 | TWD 24,10 | %0,00 | TWD 24,25 | TWD 24,35 | TWD 23,75 | 840,63K |
| 2026-07-14 | TWD 24,10 | -%7,49 | TWD 25,10 | TWD 25,10 | TWD 23,50 | 2,69M |
| 2026-07-13 | TWD 26,05 | -%1,88 | TWD 26,70 | TWD 26,80 | TWD 25,50 | 1,29M |
| 2026-07-10 | TWD 26,55 | %0,00 | TWD 26,55 | TWD 26,55 | TWD 26,55 | 0 |
| 2026-07-09 | TWD 26,55 | +%3,11 | TWD 25,95 | TWD 27,25 | TWD 25,70 | 2,40M |
| 2026-07-08 | TWD 25,75 | +%0,19 | TWD 25,90 | TWD 25,90 | TWD 25,30 | 572,90K |
| 2026-07-07 | TWD 25,70 | -%2,28 | TWD 26,50 | TWD 26,50 | TWD 25,40 | 830,34K |
| 2026-07-06 | TWD 26,30 | +%1,15 | TWD 26,05 | TWD 27,05 | TWD 26,05 | 1,70M |
| 2026-07-03 | TWD 26,00 | +%3,59 | TWD 24,90 | TWD 26,15 | TWD 24,90 | 1,08M |
| 2026-07-02 | TWD 25,10 | +%1,01 | TWD 24,85 | TWD 25,15 | TWD 24,65 | 504,57K |
| 2026-07-01 | TWD 24,85 | +%1,22 | TWD 24,75 | TWD 25,20 | TWD 24,35 | 704,98K |
| 2026-06-30 | TWD 24,55 | +%1,03 | TWD 24,50 | TWD 24,65 | TWD 24,45 | 551,62K |
| 2026-06-29 | TWD 24,30 | +%0,41 | TWD 24,40 | TWD 24,60 | TWD 24,15 | 599,99K |
| 2026-06-26 | TWD 24,20 | -%3,97 | TWD 25,10 | TWD 25,15 | TWD 24,10 | 1,82M |
| 2026-06-25 | TWD 25,20 | -%0,40 | TWD 25,60 | TWD 25,70 | TWD 25,20 | 881,63K |
| 2026-06-24 | TWD 25,30 | +%0,40 | TWD 25,20 | TWD 25,50 | TWD 25,00 | 819,37K |
| 2026-06-23 | TWD 25,20 | -%2,70 | TWD 25,90 | TWD 26,00 | TWD 25,20 | 1,77M |
| 2026-06-22 | TWD 25,90 | +%0,58 | TWD 25,45 | TWD 26,10 | TWD 25,45 | 1,59M |
| 2026-06-18 | TWD 25,75 | +%0,78 | TWD 25,80 | TWD 26,25 | TWD 25,45 | 1,63M |
| 2026-06-17 | TWD 25,55 | +%0,20 | TWD 25,20 | TWD 25,85 | TWD 25,20 | 1,28M |
| 2026-06-16 | TWD 25,50 | -%4,67 | TWD 27,00 | TWD 27,00 | TWD 25,50 | 3,59M |
| 2026-06-15 | TWD 26,75 | -%0,37 | TWD 27,20 | TWD 27,40 | TWD 26,75 | 2,00M |
| 2026-06-12 | TWD 26,85 | -%0,19 | TWD 27,25 | TWD 27,65 | TWD 26,70 | 2,11M |
| 2026-06-11 | TWD 26,90 | +%1,13 | TWD 27,20 | TWD 27,90 | TWD 26,70 | 2,73M |
| 2026-06-10 | TWD 26,60 | -%3,27 | TWD 27,20 | TWD 28,15 | TWD 26,60 | 2,65M |
| 2026-06-09 | TWD 27,50 | +%0,92 | TWD 27,05 | TWD 28,15 | TWD 26,30 | 3,04M |
| 2026-06-08 | TWD 27,25 | -%3,37 | TWD 26,00 | TWD 27,25 | TWD 25,40 | 3,63M |
| 2026-06-05 | TWD 28,20 | -%1,40 | TWD 28,20 | TWD 29,45 | TWD 28,00 | 6,41M |
| 2026-06-04 | TWD 28,60 | +%4,38 | TWD 29,30 | TWD 29,90 | TWD 28,50 | 14,74M |
| 2026-06-03 | TWD 27,40 | +%9,82 | TWD 25,30 | TWD 27,40 | TWD 25,00 | 6,52M |
| 2026-06-02 | TWD 24,95 | +%0,20 | TWD 25,00 | TWD 25,15 | TWD 24,45 | 1,27M |
| 2026-06-01 | TWD 24,90 | +%3,32 | TWD 24,20 | TWD 25,50 | TWD 23,90 | 2,84M |
| 2026-05-29 | TWD 24,10 | +%2,12 | TWD 23,85 | TWD 24,30 | TWD 23,80 | 1,29M |
| 2026-05-28 | TWD 23,60 | +%0,43 | TWD 23,80 | TWD 24,30 | TWD 23,50 | 1,50M |
| 2026-05-27 | TWD 23,50 | -%1,47 | TWD 24,15 | TWD 24,20 | TWD 23,30 | 1,39M |