Kingcan Holdings Ltd 8411
TWSE · Tayvan · Proses Endüstrileri
TWD 11,60-0,30 (-%2,52)
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 11,60 | -%2,52 | TWD 11,80 | TWD 11,80 | TWD 11,60 | 240,92K |
| 2026-10-01 | TWD 11,90 | %0,00 | TWD 11,80 | TWD 11,90 | TWD 11,75 | 79,09K |
| 2026-09-30 | TWD 11,90 | %0,00 | TWD 11,80 | TWD 11,90 | TWD 11,60 | 338,25K |
| 2026-09-29 | TWD 11,90 | -%1,65 | TWD 11,90 | TWD 11,95 | TWD 11,65 | 430,10K |
| 2026-09-24 | TWD 12,10 | -%0,82 | TWD 12,15 | TWD 12,15 | TWD 11,85 | 232,10K |
| 2026-09-23 | TWD 12,20 | -%2,01 | TWD 12,45 | TWD 12,50 | TWD 12,20 | 100,48K |
| 2026-09-22 | TWD 12,45 | -%0,40 | TWD 12,55 | TWD 12,60 | TWD 12,30 | 99,11K |
| 2026-09-21 | TWD 12,50 | -%0,79 | TWD 12,65 | TWD 12,65 | TWD 12,35 | 136,10K |
| 2026-09-18 | TWD 12,60 | %0,00 | TWD 12,60 | TWD 12,65 | TWD 12,50 | 98,00K |
| 2026-09-17 | TWD 12,60 | -%0,40 | TWD 12,60 | TWD 12,60 | TWD 12,50 | 75,31K |
| 2026-09-16 | TWD 12,65 | -%0,78 | TWD 12,65 | TWD 12,65 | TWD 12,55 | 56,18K |
| 2026-09-15 | TWD 12,75 | +%0,79 | TWD 12,70 | TWD 12,75 | TWD 12,55 | 129,00K |
| 2026-09-14 | TWD 12,65 | -%2,69 | TWD 12,90 | TWD 12,90 | TWD 12,65 | 162,31K |
| 2026-09-11 | TWD 13,00 | %0,00 | TWD 12,95 | TWD 13,00 | TWD 12,80 | 65,00K |
| 2026-09-10 | TWD 13,00 | +%0,39 | TWD 13,20 | TWD 13,20 | TWD 12,95 | 25,00K |
| 2026-09-09 | TWD 12,95 | +%1,17 | TWD 12,90 | TWD 12,95 | TWD 12,90 | 38,00K |
| 2026-09-08 | TWD 12,80 | -%1,54 | TWD 12,95 | TWD 12,95 | TWD 12,80 | 57,00K |
| 2026-09-07 | TWD 13,00 | %0,00 | TWD 13,00 | TWD 13,00 | TWD 12,85 | 40,12K |
| 2026-09-04 | TWD 13,00 | +%0,78 | TWD 12,85 | TWD 13,00 | TWD 12,85 | 42,20K |
| 2026-09-03 | TWD 12,90 | +%0,78 | TWD 12,80 | TWD 12,90 | TWD 12,75 | 45,00K |
| 2026-09-02 | TWD 12,80 | -%0,78 | TWD 12,80 | TWD 12,80 | TWD 12,70 | 80,00K |
| 2026-09-01 | TWD 12,90 | -%0,77 | TWD 12,90 | TWD 12,90 | TWD 12,75 | 85,00K |
| 2026-08-31 | TWD 13,00 | +%0,39 | TWD 12,90 | TWD 13,00 | TWD 12,75 | 99,00K |
| 2026-08-28 | TWD 12,95 | +%0,78 | TWD 12,80 | TWD 12,95 | TWD 12,80 | 24,52K |
| 2026-08-27 | TWD 12,85 | +%0,39 | TWD 12,80 | TWD 12,85 | TWD 12,75 | 41,00K |
| 2026-08-26 | TWD 12,80 | +%0,79 | TWD 12,80 | TWD 12,85 | TWD 12,75 | 27,00K |
| 2026-08-25 | TWD 12,70 | -%1,55 | TWD 12,80 | TWD 12,80 | TWD 12,65 | 84,00K |
| 2026-08-24 | TWD 12,90 | +%0,78 | TWD 12,75 | TWD 12,90 | TWD 12,75 | 20,02K |
| 2026-08-21 | TWD 12,80 | -%1,16 | TWD 12,85 | TWD 12,90 | TWD 12,75 | 45,00K |
| 2026-08-20 | TWD 12,95 | +%0,78 | TWD 12,80 | TWD 12,95 | TWD 12,75 | 61,01K |
| 2026-08-19 | TWD 12,85 | +%0,39 | TWD 12,75 | TWD 12,85 | TWD 12,65 | 34,04K |
| 2026-08-18 | TWD 12,80 | -%1,54 | TWD 12,90 | TWD 12,95 | TWD 12,80 | 77,01K |
| 2026-08-17 | TWD 13,00 | +%0,39 | TWD 13,00 | TWD 13,00 | TWD 12,75 | 67,00K |
| 2026-08-14 | TWD 12,95 | +%0,39 | TWD 12,90 | TWD 12,95 | TWD 12,85 | 27,20K |
| 2026-08-13 | TWD 12,90 | -%1,15 | TWD 13,05 | TWD 13,05 | TWD 12,85 | 129,70K |
| 2026-08-12 | TWD 13,05 | +%0,38 | TWD 13,00 | TWD 13,10 | TWD 12,90 | 85,03K |
| 2026-08-11 | TWD 13,00 | -%0,38 | TWD 13,10 | TWD 13,10 | TWD 12,85 | 158,00K |
| 2026-08-10 | TWD 13,05 | +%1,95 | TWD 13,15 | TWD 13,15 | TWD 12,85 | 130,14K |
| 2026-08-07 | TWD 12,80 | -%1,16 | TWD 12,90 | TWD 12,95 | TWD 12,75 | 125,10K |
| 2026-08-06 | TWD 12,95 | -%1,15 | TWD 13,00 | TWD 13,15 | TWD 12,75 | 228,00K |
| 2026-08-05 | TWD 13,10 | +%2,34 | TWD 12,90 | TWD 13,10 | TWD 12,85 | 93,00K |
| 2026-08-04 | TWD 12,80 | -%1,92 | TWD 12,95 | TWD 13,00 | TWD 12,75 | 180,13K |
| 2026-08-03 | TWD 13,05 | -%1,88 | TWD 13,20 | TWD 13,20 | TWD 13,00 | 96,04K |
| 2026-07-31 | TWD 13,30 | +%2,70 | TWD 12,95 | TWD 13,30 | TWD 12,80 | 163,50K |
| 2026-07-30 | TWD 12,95 | %0,00 | TWD 12,95 | TWD 12,95 | TWD 12,80 | 67,06K |
| 2026-07-29 | TWD 12,95 | -%0,38 | TWD 13,05 | TWD 13,05 | TWD 12,75 | 147,02K |
| 2026-07-28 | TWD 13,00 | -%1,14 | TWD 13,05 | TWD 13,10 | TWD 12,75 | 125,20K |
| 2026-07-27 | TWD 13,15 | +%0,38 | TWD 13,10 | TWD 13,15 | TWD 12,90 | 70,17K |
| 2026-07-24 | TWD 13,10 | -%0,38 | TWD 13,10 | TWD 13,10 | TWD 12,80 | 171,14K |
| 2026-07-23 | TWD 13,15 | +%1,54 | TWD 12,95 | TWD 13,15 | TWD 12,65 | 116,44K |
| 2026-07-22 | TWD 12,95 | +%1,97 | TWD 12,60 | TWD 12,95 | TWD 12,50 | 135,00K |
| 2026-07-21 | TWD 12,70 | +%0,79 | TWD 12,60 | TWD 12,70 | TWD 12,40 | 118,52K |
| 2026-07-20 | TWD 12,60 | +%0,80 | TWD 12,60 | TWD 12,60 | TWD 12,40 | 63,63K |
| 2026-07-17 | TWD 12,50 | -%1,57 | TWD 12,60 | TWD 12,70 | TWD 12,30 | 140,05K |
| 2026-07-16 | TWD 12,70 | +%0,40 | TWD 12,65 | TWD 12,80 | TWD 12,50 | 107,40K |
| 2026-07-15 | TWD 12,65 | %0,00 | TWD 12,60 | TWD 12,65 | TWD 12,35 | 273,50K |
| 2026-07-14 | TWD 12,65 | +%1,61 | TWD 12,50 | TWD 12,65 | TWD 12,35 | 245,07K |
| 2026-07-13 | TWD 12,45 | +%0,40 | TWD 12,35 | TWD 12,45 | TWD 12,25 | 78,01K |
| 2026-07-10 | TWD 12,40 | %0,00 | TWD 12,40 | TWD 12,40 | TWD 12,40 | 0 |
| 2026-07-09 | TWD 12,40 | %0,00 | TWD 12,30 | TWD 12,40 | TWD 12,30 | 54,02K |
| 2026-07-08 | TWD 12,40 | -%0,40 | TWD 12,45 | TWD 12,45 | TWD 12,35 | 48,51K |
| 2026-07-07 | TWD 12,45 | +%0,40 | TWD 12,35 | TWD 12,45 | TWD 12,25 | 65,00K |
| 2026-07-06 | TWD 12,40 | +%0,40 | TWD 12,35 | TWD 12,40 | TWD 12,20 | 62,06K |
| 2026-07-03 | TWD 12,35 | +%0,82 | TWD 12,15 | TWD 12,35 | TWD 12,15 | 58,00K |
| 2026-07-02 | TWD 12,25 | +%0,82 | TWD 12,15 | TWD 12,25 | TWD 12,05 | 59,00K |
| 2026-07-01 | TWD 12,15 | -%0,41 | TWD 12,20 | TWD 12,20 | TWD 12,05 | 71,00K |
| 2026-06-30 | TWD 12,20 | +%2,09 | TWD 11,90 | TWD 12,20 | TWD 11,85 | 198,00K |
| 2026-06-29 | TWD 11,95 | +%0,84 | TWD 11,80 | TWD 11,95 | TWD 11,70 | 291,00K |
| 2026-06-26 | TWD 11,85 | -%1,25 | TWD 11,95 | TWD 11,95 | TWD 11,80 | 156,00K |
| 2026-06-25 | TWD 12,00 | %0,00 | TWD 12,00 | TWD 12,00 | TWD 11,95 | 63,00K |
| 2026-06-24 | TWD 12,00 | +%0,42 | TWD 12,05 | TWD 12,05 | TWD 11,90 | 70,00K |
| 2026-06-23 | TWD 11,95 | -%1,24 | TWD 12,10 | TWD 12,10 | TWD 11,95 | 74,00K |
| 2026-06-22 | TWD 12,10 | -%0,41 | TWD 12,15 | TWD 12,15 | TWD 12,05 | 105,01K |
| 2026-06-18 | TWD 12,15 | -%0,82 | TWD 12,25 | TWD 12,25 | TWD 12,00 | 264,17K |
| 2026-06-17 | TWD 12,25 | +%1,66 | TWD 12,10 | TWD 12,25 | TWD 12,00 | 120,04K |
| 2026-06-16 | TWD 12,05 | -%1,63 | TWD 12,15 | TWD 12,20 | TWD 12,00 | 349,00K |
| 2026-06-15 | TWD 12,25 | +%0,41 | TWD 12,25 | TWD 12,25 | TWD 12,10 | 112,00K |
| 2026-06-12 | TWD 12,20 | %0,00 | TWD 12,10 | TWD 12,20 | TWD 12,05 | 113,37K |
| 2026-06-11 | TWD 12,20 | -%0,41 | TWD 12,25 | TWD 12,25 | TWD 12,00 | 287,00K |
| 2026-06-10 | TWD 12,25 | +%0,41 | TWD 12,10 | TWD 12,30 | TWD 12,10 | 151,00K |
| 2026-06-09 | TWD 12,20 | +%0,41 | TWD 12,05 | TWD 12,25 | TWD 12,05 | 134,00K |
| 2026-06-08 | TWD 12,15 | +%0,41 | TWD 11,20 | TWD 12,15 | TWD 11,20 | 284,00K |
| 2026-06-05 | TWD 12,10 | -%0,41 | TWD 12,10 | TWD 12,10 | TWD 12,10 | 20,10K |
| 2026-06-04 | TWD 12,15 | +%0,41 | TWD 12,15 | TWD 12,15 | TWD 11,90 | 252,00K |
| 2026-06-03 | TWD 12,10 | +%0,41 | TWD 12,05 | TWD 12,10 | TWD 11,95 | 81,00K |
| 2026-06-02 | TWD 12,05 | -%0,82 | TWD 12,05 | TWD 12,10 | TWD 11,95 | 97,21K |
| 2026-06-01 | TWD 12,15 | -%0,41 | TWD 12,10 | TWD 12,15 | TWD 11,95 | 153,61K |
| 2026-05-29 | TWD 12,20 | +%3,39 | TWD 11,80 | TWD 12,20 | TWD 11,80 | 208,00K |
| 2026-05-28 | TWD 11,80 | -%2,07 | TWD 12,05 | TWD 12,05 | TWD 11,80 | 194,16K |
| 2026-05-27 | TWD 12,05 | +%0,42 | TWD 12,00 | TWD 12,05 | TWD 11,85 | 176,00K |