TCI Co., Ltd. 8436
TPEX · Tayvan · Sağlık Teknolojisi
TWD 104,00-1,00 (-%0,95)
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 104,00 | -%0,95 | TWD 105,00 | TWD 105,00 | TWD 104,00 | 491,97K |
| 2026-10-01 | TWD 105,00 | -%1,41 | TWD 106,50 | TWD 106,50 | TWD 105,00 | 219,54K |
| 2026-09-30 | TWD 106,50 | +%0,95 | TWD 106,50 | TWD 107,50 | TWD 106,00 | 312,04K |
| 2026-09-29 | TWD 105,50 | +%0,48 | TWD 105,50 | TWD 106,00 | TWD 104,50 | 388,05K |
| 2026-09-24 | TWD 105,00 | %0,00 | TWD 105,50 | TWD 105,50 | TWD 104,00 | 375,09K |
| 2026-09-23 | TWD 105,00 | -%0,94 | TWD 105,00 | TWD 106,50 | TWD 105,00 | 342,03K |
| 2026-09-22 | TWD 106,00 | +%1,92 | TWD 103,50 | TWD 107,00 | TWD 103,50 | 880,09K |
| 2026-09-21 | TWD 104,00 | +%0,48 | TWD 104,00 | TWD 104,50 | TWD 103,00 | 341,30K |
| 2026-09-18 | TWD 103,50 | -%0,48 | TWD 104,50 | TWD 105,00 | TWD 103,50 | 648,29K |
| 2026-09-17 | TWD 104,00 | +%0,48 | TWD 105,00 | TWD 107,00 | TWD 102,50 | 2,51M |
| 2026-09-16 | TWD 103,50 | -%1,43 | TWD 105,00 | TWD 105,50 | TWD 102,50 | 1,74M |
| 2026-09-15 | TWD 105,00 | -%0,47 | TWD 106,00 | TWD 106,50 | TWD 105,00 | 326,84K |
| 2026-09-14 | TWD 105,50 | -%0,94 | TWD 106,50 | TWD 106,50 | TWD 105,00 | 280,02K |
| 2026-09-11 | TWD 106,50 | -%0,93 | TWD 107,00 | TWD 108,00 | TWD 106,00 | 525,07K |
| 2026-09-10 | TWD 107,50 | -%0,46 | TWD 108,00 | TWD 108,50 | TWD 107,00 | 314,21K |
| 2026-09-09 | TWD 108,00 | -%0,92 | TWD 109,00 | TWD 109,00 | TWD 107,00 | 783,16K |
| 2026-09-08 | TWD 109,00 | -%0,91 | TWD 111,50 | TWD 111,50 | TWD 109,00 | 365,43K |
| 2026-09-07 | TWD 110,00 | -%2,22 | TWD 111,00 | TWD 112,00 | TWD 109,00 | 702,12K |
| 2026-09-04 | TWD 112,50 | +%0,45 | TWD 112,50 | TWD 113,00 | TWD 108,00 | 1,31M |
| 2026-09-03 | TWD 112,00 | -%1,75 | TWD 114,00 | TWD 115,00 | TWD 112,00 | 785,08K |
| 2026-09-02 | TWD 114,00 | -%1,30 | TWD 115,00 | TWD 115,00 | TWD 113,00 | 727,29K |
| 2026-09-01 | TWD 115,50 | -%8,33 | TWD 119,00 | TWD 119,50 | TWD 115,50 | 2,26M |
| 2026-08-31 | TWD 126,00 | +%0,40 | TWD 125,00 | TWD 126,50 | TWD 125,00 | 836,94K |
| 2026-08-28 | TWD 125,50 | -%0,79 | TWD 126,50 | TWD 126,50 | TWD 125,00 | 811,64K |
| 2026-08-27 | TWD 126,50 | %0,00 | TWD 127,50 | TWD 127,50 | TWD 126,00 | 1,01M |
| 2026-08-26 | TWD 126,50 | +%1,61 | TWD 125,50 | TWD 127,00 | TWD 124,50 | 1,10M |
| 2026-08-25 | TWD 124,50 | +%0,40 | TWD 124,50 | TWD 125,00 | TWD 122,50 | 528,91K |
| 2026-08-24 | TWD 124,00 | -%1,20 | TWD 125,00 | TWD 125,00 | TWD 123,50 | 469,02K |
| 2026-08-21 | TWD 125,50 | +%0,40 | TWD 125,00 | TWD 128,00 | TWD 125,00 | 1,05M |
| 2026-08-20 | TWD 125,00 | +%0,81 | TWD 124,50 | TWD 126,00 | TWD 123,50 | 997,54K |
| 2026-08-19 | TWD 124,00 | -%0,40 | TWD 123,50 | TWD 124,50 | TWD 123,00 | 471,25K |
| 2026-08-18 | TWD 124,50 | +%1,22 | TWD 123,00 | TWD 126,00 | TWD 122,00 | 818,54K |
| 2026-08-17 | TWD 123,00 | +%2,50 | TWD 120,00 | TWD 123,00 | TWD 118,00 | 957,35K |
| 2026-08-14 | TWD 120,00 | -%2,04 | TWD 123,50 | TWD 123,50 | TWD 119,50 | 721,39K |
| 2026-08-13 | TWD 122,50 | -%1,61 | TWD 124,00 | TWD 124,00 | TWD 121,50 | 783,17K |
| 2026-08-12 | TWD 124,50 | -%1,19 | TWD 126,00 | TWD 126,00 | TWD 122,50 | 982,31K |
| 2026-08-11 | TWD 126,00 | +%0,40 | TWD 122,50 | TWD 127,00 | TWD 119,50 | 2,84M |
| 2026-08-10 | TWD 125,50 | +%7,26 | TWD 117,00 | TWD 127,50 | TWD 116,50 | 2,17M |
| 2026-08-07 | TWD 117,00 | -%2,09 | TWD 120,50 | TWD 121,50 | TWD 117,00 | 830,67K |
| 2026-08-06 | TWD 119,50 | +%4,37 | TWD 115,00 | TWD 119,50 | TWD 114,50 | 724,89K |
| 2026-08-05 | TWD 114,50 | +%0,88 | TWD 114,50 | TWD 115,50 | TWD 114,00 | 297,39K |
| 2026-08-04 | TWD 113,50 | +%0,44 | TWD 114,00 | TWD 114,50 | TWD 113,00 | 331,09K |
| 2026-08-03 | TWD 113,00 | %0,00 | TWD 113,00 | TWD 113,50 | TWD 111,50 | 492,52K |
| 2026-07-31 | TWD 113,00 | +%0,89 | TWD 114,50 | TWD 115,00 | TWD 113,00 | 338,04K |
| 2026-07-30 | TWD 112,00 | -%1,32 | TWD 113,00 | TWD 113,50 | TWD 111,50 | 346,22K |
| 2026-07-29 | TWD 113,50 | -%1,30 | TWD 115,00 | TWD 116,50 | TWD 112,00 | 604,43K |
| 2026-07-28 | TWD 115,00 | -%0,43 | TWD 116,00 | TWD 116,00 | TWD 114,50 | 384,49K |
| 2026-07-27 | TWD 115,50 | -%1,28 | TWD 117,00 | TWD 117,00 | TWD 115,00 | 339,01K |
| 2026-07-24 | TWD 117,00 | +%0,86 | TWD 115,50 | TWD 117,50 | TWD 115,50 | 532,30K |
| 2026-07-23 | TWD 116,00 | +%1,31 | TWD 114,00 | TWD 117,00 | TWD 113,00 | 504,31K |
| 2026-07-22 | TWD 114,50 | -%0,87 | TWD 115,50 | TWD 116,00 | TWD 113,50 | 686,43K |
| 2026-07-21 | TWD 115,50 | +%1,32 | TWD 114,00 | TWD 117,00 | TWD 114,00 | 298,11K |
| 2026-07-20 | TWD 114,00 | -%0,87 | TWD 115,00 | TWD 117,00 | TWD 114,00 | 680,10K |
| 2026-07-17 | TWD 115,00 | -%0,43 | TWD 116,00 | TWD 117,00 | TWD 114,50 | 755,14K |
| 2026-07-16 | TWD 115,50 | %0,00 | TWD 117,00 | TWD 117,50 | TWD 115,50 | 780,30K |
| 2026-07-15 | TWD 115,50 | +%1,76 | TWD 114,50 | TWD 116,00 | TWD 113,50 | 381,06K |
| 2026-07-14 | TWD 113,50 | +%1,34 | TWD 112,50 | TWD 115,00 | TWD 111,50 | 745,27K |
| 2026-07-13 | TWD 112,00 | -%2,61 | TWD 115,50 | TWD 115,50 | TWD 111,50 | 720,09K |
| 2026-07-10 | TWD 115,00 | %0,00 | TWD 115,00 | TWD 115,00 | TWD 115,00 | 0 |
| 2026-07-09 | TWD 115,00 | +%3,60 | TWD 112,00 | TWD 117,00 | TWD 111,50 | 933,26K |
| 2026-07-08 | TWD 111,00 | -%1,77 | TWD 113,00 | TWD 114,00 | TWD 111,00 | 660,75K |
| 2026-07-07 | TWD 113,00 | -%1,31 | TWD 114,00 | TWD 114,50 | TWD 112,50 | 687,22K |
| 2026-07-06 | TWD 114,50 | -%0,43 | TWD 116,50 | TWD 117,50 | TWD 114,00 | 926,17K |
| 2026-07-03 | TWD 115,00 | +%1,77 | TWD 113,00 | TWD 119,00 | TWD 113,00 | 916,45K |
| 2026-07-02 | TWD 113,00 | %0,00 | TWD 113,00 | TWD 113,50 | TWD 111,50 | 844,19K |
| 2026-07-01 | TWD 113,00 | -%1,74 | TWD 116,00 | TWD 116,00 | TWD 112,50 | 1,04M |
| 2026-06-30 | TWD 115,00 | -%2,54 | TWD 117,50 | TWD 118,50 | TWD 115,00 | 689,15K |
| 2026-06-29 | TWD 118,00 | +%3,06 | TWD 114,50 | TWD 119,00 | TWD 114,50 | 375,66K |
| 2026-06-26 | TWD 114,50 | -%2,55 | TWD 117,00 | TWD 117,00 | TWD 114,00 | 590,30K |
| 2026-06-25 | TWD 117,50 | +%0,86 | TWD 117,50 | TWD 118,00 | TWD 116,50 | 190,60K |
| 2026-06-24 | TWD 116,50 | -%0,43 | TWD 117,00 | TWD 117,50 | TWD 116,50 | 280,53K |
| 2026-06-23 | TWD 117,00 | -%0,43 | TWD 117,50 | TWD 120,50 | TWD 117,00 | 353,16K |
| 2026-06-22 | TWD 117,50 | -%0,42 | TWD 119,00 | TWD 119,50 | TWD 116,50 | 464,15K |
| 2026-06-18 | TWD 118,00 | +%0,85 | TWD 117,50 | TWD 119,50 | TWD 117,00 | 426,41K |
| 2026-06-17 | TWD 117,00 | -%0,85 | TWD 118,00 | TWD 118,50 | TWD 116,00 | 376,35K |
| 2026-06-16 | TWD 118,00 | -%1,26 | TWD 119,50 | TWD 120,00 | TWD 117,00 | 643,59K |
| 2026-06-15 | TWD 119,50 | -%0,83 | TWD 121,50 | TWD 122,00 | TWD 119,50 | 343,30K |
| 2026-06-12 | TWD 120,50 | +%0,84 | TWD 120,50 | TWD 122,00 | TWD 120,00 | 286,90K |
| 2026-06-11 | TWD 119,50 | +%0,84 | TWD 119,50 | TWD 121,00 | TWD 119,00 | 410,96K |
| 2026-06-10 | TWD 118,50 | -%0,42 | TWD 119,00 | TWD 121,50 | TWD 118,50 | 448,10K |
| 2026-06-09 | TWD 119,00 | +%0,42 | TWD 119,00 | TWD 121,50 | TWD 118,50 | 421,04K |
| 2026-06-08 | TWD 118,50 | -%3,27 | TWD 115,50 | TWD 120,00 | TWD 114,50 | 767,10K |
| 2026-06-05 | TWD 122,50 | %0,00 | TWD 123,00 | TWD 124,00 | TWD 121,50 | 458,15K |
| 2026-06-04 | TWD 122,50 | %0,00 | TWD 122,50 | TWD 123,50 | TWD 121,50 | 406,32K |
| 2026-06-03 | TWD 122,50 | +%1,66 | TWD 120,50 | TWD 124,50 | TWD 119,50 | 1,02M |
| 2026-06-02 | TWD 120,50 | +%0,42 | TWD 120,50 | TWD 121,00 | TWD 119,00 | 327,49K |
| 2026-06-01 | TWD 120,00 | +%0,42 | TWD 120,00 | TWD 120,50 | TWD 118,50 | 506,63K |
| 2026-05-29 | TWD 119,50 | -%0,42 | TWD 119,50 | TWD 120,00 | TWD 118,50 | 275,10K |
| 2026-05-28 | TWD 120,00 | +%3,00 | TWD 117,00 | TWD 120,00 | TWD 116,50 | 723,24K |
| 2026-05-27 | TWD 116,50 | -%2,10 | TWD 119,50 | TWD 119,50 | TWD 116,00 | 844,14K |