Zimmite Taiwan Ltd. 8435
TPEX · Tayvan · Kamu Hizmetleri
TWD 53,20-0,10 (-%0,19)
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 53,20 | -%0,19 | TWD 53,00 | TWD 53,30 | TWD 53,00 | 11,67K |
| 2026-10-01 | TWD 53,30 | -%0,19 | TWD 53,20 | TWD 53,40 | TWD 53,10 | 10,00K |
| 2026-09-30 | TWD 53,40 | +%0,75 | TWD 53,00 | TWD 53,40 | TWD 53,00 | 45,50K |
| 2026-09-29 | TWD 53,00 | +%0,19 | TWD 52,90 | TWD 53,00 | TWD 52,80 | 14,10K |
| 2026-09-24 | TWD 52,90 | +%0,19 | TWD 52,80 | TWD 52,90 | TWD 52,80 | 22,00K |
| 2026-09-23 | TWD 52,80 | -%0,19 | TWD 52,80 | TWD 53,00 | TWD 52,80 | 31,07K |
| 2026-09-22 | TWD 52,90 | -%0,38 | TWD 53,10 | TWD 53,10 | TWD 52,90 | 9,00K |
| 2026-09-21 | TWD 53,10 | %0,00 | TWD 53,10 | TWD 53,10 | TWD 53,00 | 19,00K |
| 2026-09-18 | TWD 53,10 | +%0,19 | TWD 53,00 | TWD 53,10 | TWD 52,90 | 10,00K |
| 2026-09-17 | TWD 53,00 | +%0,19 | TWD 53,50 | TWD 53,70 | TWD 52,90 | 45,00K |
| 2026-09-16 | TWD 52,90 | -%0,19 | TWD 53,00 | TWD 53,20 | TWD 52,90 | 22,05K |
| 2026-09-15 | TWD 53,00 | -%0,38 | TWD 53,20 | TWD 53,20 | TWD 53,00 | 15,00K |
| 2026-09-14 | TWD 53,20 | %0,00 | TWD 53,60 | TWD 53,70 | TWD 53,20 | 16,00K |
| 2026-09-11 | TWD 53,20 | +%0,57 | TWD 52,90 | TWD 53,20 | TWD 52,90 | 4,00K |
| 2026-09-10 | TWD 52,90 | -%1,49 | TWD 53,70 | TWD 53,70 | TWD 52,70 | 26,13K |
| 2026-09-09 | TWD 53,70 | +%0,56 | TWD 53,30 | TWD 53,70 | TWD 53,20 | 20,00K |
| 2026-09-08 | TWD 53,40 | -%0,19 | TWD 53,50 | TWD 53,50 | TWD 53,40 | 11,30K |
| 2026-09-07 | TWD 53,50 | +%0,19 | TWD 53,70 | TWD 53,70 | TWD 53,40 | 6,00K |
| 2026-09-04 | TWD 53,40 | %0,00 | TWD 53,40 | TWD 53,40 | TWD 53,40 | 4,00K |
| 2026-09-03 | TWD 53,40 | -%0,56 | TWD 53,50 | TWD 53,70 | TWD 53,10 | 6,00K |
| 2026-09-02 | TWD 53,70 | +%0,19 | TWD 53,20 | TWD 53,70 | TWD 53,20 | 18,00K |
| 2026-09-01 | TWD 53,60 | +%0,19 | TWD 53,80 | TWD 53,80 | TWD 53,00 | 38,00K |
| 2026-08-31 | TWD 53,50 | %0,00 | TWD 53,50 | TWD 53,50 | TWD 53,50 | 20,05K |
| 2026-08-28 | TWD 53,50 | %0,00 | TWD 53,00 | TWD 53,80 | TWD 52,80 | 27,00K |
| 2026-08-27 | TWD 53,50 | -%0,19 | TWD 53,30 | TWD 53,60 | TWD 53,30 | 10,01K |
| 2026-08-26 | TWD 53,60 | +%1,52 | TWD 53,60 | TWD 53,60 | TWD 53,60 | 1,30K |
| 2026-08-25 | TWD 52,80 | -%1,31 | TWD 53,20 | TWD 53,30 | TWD 52,80 | 25,03K |
| 2026-08-24 | TWD 53,50 | -%0,74 | TWD 53,90 | TWD 53,90 | TWD 53,50 | 6,37K |
| 2026-08-21 | TWD 53,90 | +%0,19 | TWD 54,00 | TWD 54,00 | TWD 53,90 | 13,00K |
| 2026-08-20 | TWD 53,80 | +%0,56 | TWD 53,70 | TWD 53,90 | TWD 53,70 | 21,00K |
| 2026-08-19 | TWD 53,50 | +%0,38 | TWD 53,50 | TWD 53,60 | TWD 53,20 | 22,02K |
| 2026-08-18 | TWD 53,30 | -%0,56 | TWD 53,70 | TWD 53,70 | TWD 53,30 | 19,00K |
| 2026-08-17 | TWD 53,60 | +%0,94 | TWD 53,20 | TWD 53,80 | TWD 53,20 | 26,02K |
| 2026-08-14 | TWD 53,10 | -%1,48 | TWD 53,90 | TWD 53,90 | TWD 52,70 | 29,22K |
| 2026-08-13 | TWD 53,90 | -%0,19 | TWD 54,10 | TWD 54,10 | TWD 53,90 | 13,01K |
| 2026-08-12 | TWD 54,00 | +%0,75 | TWD 53,80 | TWD 54,00 | TWD 53,80 | 22,04K |
| 2026-08-11 | TWD 53,60 | -%0,37 | TWD 54,70 | TWD 54,70 | TWD 53,60 | 19,11K |
| 2026-08-10 | TWD 53,80 | -%0,37 | TWD 54,50 | TWD 54,50 | TWD 53,50 | 24,06K |
| 2026-08-07 | TWD 54,00 | +%3,05 | TWD 54,00 | TWD 54,60 | TWD 53,00 | 119,12K |
| 2026-08-06 | TWD 52,40 | +%0,38 | TWD 52,20 | TWD 52,40 | TWD 52,20 | 9,00K |
| 2026-08-05 | TWD 52,20 | %0,00 | TWD 52,20 | TWD 52,20 | TWD 52,00 | 26,01K |
| 2026-08-04 | TWD 52,20 | %0,00 | TWD 52,20 | TWD 52,20 | TWD 52,20 | 6,22K |
| 2026-08-03 | TWD 52,20 | -%0,95 | TWD 52,70 | TWD 52,70 | TWD 52,10 | 30,01K |
| 2026-07-31 | TWD 52,70 | +%1,15 | TWD 52,70 | TWD 53,00 | TWD 52,70 | 10,00K |
| 2026-07-30 | TWD 52,10 | %0,00 | TWD 51,80 | TWD 52,30 | TWD 51,50 | 22,00K |
| 2026-07-29 | TWD 52,10 | -%0,38 | TWD 52,30 | TWD 52,30 | TWD 52,00 | 18,05K |
| 2026-07-28 | TWD 52,30 | -%0,76 | TWD 52,30 | TWD 52,40 | TWD 52,20 | 28,00K |
| 2026-07-27 | TWD 52,70 | -%0,19 | TWD 52,60 | TWD 52,80 | TWD 52,60 | 11,00K |
| 2026-07-24 | TWD 52,80 | -%0,19 | TWD 52,80 | TWD 53,00 | TWD 52,80 | 11,02K |
| 2026-07-23 | TWD 52,90 | +%0,38 | TWD 52,80 | TWD 52,90 | TWD 52,50 | 17,20K |
| 2026-07-22 | TWD 52,70 | -%0,19 | TWD 52,90 | TWD 52,90 | TWD 52,60 | 11,00K |
| 2026-07-21 | TWD 52,80 | +%0,57 | TWD 52,80 | TWD 53,00 | TWD 52,60 | 7,00K |
| 2026-07-20 | TWD 52,50 | -%0,19 | TWD 52,50 | TWD 52,80 | TWD 52,40 | 15,00K |
| 2026-07-17 | TWD 52,60 | -%0,94 | TWD 52,80 | TWD 52,80 | TWD 52,50 | 28,00K |
| 2026-07-16 | TWD 53,10 | %0,00 | TWD 53,20 | TWD 53,20 | TWD 52,80 | 21,00K |
| 2026-07-15 | TWD 53,10 | +%0,38 | TWD 52,90 | TWD 53,10 | TWD 52,90 | 16,01K |
| 2026-07-14 | TWD 52,90 | -%0,75 | TWD 52,70 | TWD 52,90 | TWD 52,60 | 21,00K |
| 2026-07-13 | TWD 53,30 | -%0,19 | TWD 53,50 | TWD 53,90 | TWD 53,10 | 21,00K |
| 2026-07-10 | TWD 53,40 | %0,00 | TWD 53,40 | TWD 53,40 | TWD 53,40 | 0 |
| 2026-07-09 | TWD 53,40 | +%1,52 | TWD 52,90 | TWD 53,40 | TWD 52,80 | 36,00K |
| 2026-07-08 | TWD 52,60 | -%0,38 | TWD 53,40 | TWD 53,40 | TWD 52,50 | 11,00K |
| 2026-07-07 | TWD 52,80 | -%0,94 | TWD 52,70 | TWD 53,00 | TWD 52,70 | 22,00K |
| 2026-07-06 | TWD 53,30 | +%0,38 | TWD 53,00 | TWD 53,50 | TWD 52,90 | 42,00K |
| 2026-07-03 | TWD 53,10 | +%0,95 | TWD 53,30 | TWD 53,30 | TWD 52,90 | 11,00K |
| 2026-07-02 | TWD 52,60 | +%0,57 | TWD 52,60 | TWD 52,60 | TWD 52,20 | 16,00K |
| 2026-07-01 | TWD 52,30 | -%0,95 | TWD 53,10 | TWD 53,10 | TWD 52,30 | 21,06K |
| 2026-06-30 | TWD 52,80 | +%0,57 | TWD 52,70 | TWD 52,80 | TWD 52,60 | 23,00K |
| 2026-06-29 | TWD 52,50 | -%0,38 | TWD 52,50 | TWD 52,50 | TWD 52,00 | 50,01K |
| 2026-06-26 | TWD 52,70 | -%0,75 | TWD 52,80 | TWD 52,90 | TWD 52,70 | 25,00K |
| 2026-06-25 | TWD 53,10 | -%0,56 | TWD 53,00 | TWD 53,10 | TWD 52,70 | 37,01K |
| 2026-06-24 | TWD 53,40 | +%0,75 | TWD 53,00 | TWD 53,40 | TWD 52,50 | 28,00K |
| 2026-06-23 | TWD 53,00 | -%1,12 | TWD 53,90 | TWD 53,90 | TWD 53,00 | 143,00K |
| 2026-06-22 | TWD 53,60 | -%0,74 | TWD 55,00 | TWD 55,00 | TWD 53,60 | 48,00K |
| 2026-06-18 | TWD 54,00 | +%0,19 | TWD 54,00 | TWD 54,10 | TWD 53,90 | 13,00K |
| 2026-06-17 | TWD 53,90 | %0,00 | TWD 53,60 | TWD 54,40 | TWD 53,60 | 19,00K |
| 2026-06-16 | TWD 53,90 | +%0,19 | TWD 53,80 | TWD 54,10 | TWD 53,70 | 29,01K |
| 2026-06-15 | TWD 53,80 | -%5,28 | TWD 54,00 | TWD 54,50 | TWD 53,60 | 117,02K |
| 2026-06-12 | TWD 56,80 | +%0,18 | TWD 56,70 | TWD 57,50 | TWD 56,70 | 159,01K |
| 2026-06-11 | TWD 56,70 | +%0,53 | TWD 56,20 | TWD 57,00 | TWD 55,70 | 28,00K |
| 2026-06-10 | TWD 56,40 | -%1,05 | TWD 57,00 | TWD 57,00 | TWD 56,30 | 15,00K |
| 2026-06-09 | TWD 57,00 | +%0,71 | TWD 57,10 | TWD 57,10 | TWD 56,50 | 56,02K |
| 2026-06-08 | TWD 56,60 | -%0,88 | TWD 56,40 | TWD 57,10 | TWD 55,50 | 73,11K |
| 2026-06-05 | TWD 57,10 | +%1,60 | TWD 56,40 | TWD 57,20 | TWD 56,30 | 79,00K |
| 2026-06-04 | TWD 56,20 | +%1,63 | TWD 54,90 | TWD 56,60 | TWD 54,90 | 38,02K |
| 2026-06-03 | TWD 55,30 | %0,00 | TWD 55,40 | TWD 55,70 | TWD 54,80 | 69,00K |
| 2026-06-02 | TWD 55,30 | -%1,25 | TWD 55,60 | TWD 55,60 | TWD 54,80 | 52,01K |
| 2026-06-01 | TWD 56,00 | %0,00 | TWD 56,00 | TWD 56,00 | TWD 55,50 | 50,00K |
| 2026-05-29 | TWD 56,00 | +%2,38 | TWD 54,70 | TWD 56,00 | TWD 54,00 | 63,09K |
| 2026-05-28 | TWD 54,70 | %0,00 | TWD 54,80 | TWD 55,20 | TWD 54,60 | 32,00K |
| 2026-05-27 | TWD 54,70 | %0,00 | TWD 54,70 | TWD 54,80 | TWD 54,70 | 42,00K |