Ruentex Materials Co Ltd 8463
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 21,200,00 (%0,00)
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 21,15 | -%0,24 | TWD 21,10 | TWD 21,20 | TWD 21,10 | 20,00K |
| 2026-10-01 | TWD 21,20 | -%0,24 | TWD 21,25 | TWD 21,25 | TWD 21,15 | 17,00K |
| 2026-09-30 | TWD 21,25 | +%1,43 | TWD 21,00 | TWD 21,25 | TWD 21,00 | 30,00K |
| 2026-09-29 | TWD 20,95 | -%1,18 | TWD 21,00 | TWD 21,10 | TWD 20,90 | 101,00K |
| 2026-09-24 | TWD 21,20 | +%0,71 | TWD 21,10 | TWD 21,20 | TWD 21,05 | 25,00K |
| 2026-09-23 | TWD 21,05 | -%0,47 | TWD 21,10 | TWD 21,30 | TWD 20,95 | 84,10K |
| 2026-09-22 | TWD 21,15 | -%0,47 | TWD 21,25 | TWD 21,25 | TWD 20,95 | 78,00K |
| 2026-09-21 | TWD 21,25 | -%0,23 | TWD 21,30 | TWD 21,30 | TWD 21,10 | 29,00K |
| 2026-09-18 | TWD 21,30 | +%1,91 | TWD 21,00 | TWD 21,40 | TWD 21,00 | 30,00K |
| 2026-09-17 | TWD 20,90 | -%1,42 | TWD 21,05 | TWD 21,15 | TWD 20,50 | 147,00K |
| 2026-09-16 | TWD 21,20 | +%0,24 | TWD 20,85 | TWD 21,25 | TWD 20,85 | 34,00K |
| 2026-09-15 | TWD 21,15 | +%0,24 | TWD 21,10 | TWD 21,20 | TWD 20,95 | 17,00K |
| 2026-09-14 | TWD 21,10 | -%1,17 | TWD 21,10 | TWD 21,30 | TWD 20,80 | 19,00K |
| 2026-09-11 | TWD 21,35 | -%0,23 | TWD 21,20 | TWD 21,35 | TWD 21,20 | 13,00K |
| 2026-09-10 | TWD 21,40 | -%0,47 | TWD 21,30 | TWD 21,40 | TWD 21,30 | 9,00K |
| 2026-09-09 | TWD 21,50 | %0,00 | TWD 21,50 | TWD 21,50 | TWD 21,40 | 15,00K |
| 2026-09-08 | TWD 21,50 | %0,00 | TWD 21,30 | TWD 21,50 | TWD 21,30 | 8,10K |
| 2026-09-07 | TWD 21,50 | +%0,47 | TWD 21,45 | TWD 21,50 | TWD 21,35 | 39,00K |
| 2026-09-04 | TWD 21,40 | %0,00 | TWD 21,35 | TWD 21,45 | TWD 21,35 | 12,01K |
| 2026-09-03 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,60 | TWD 21,40 | 18,45K |
| 2026-09-02 | TWD 21,40 | +%0,47 | TWD 21,20 | TWD 21,40 | TWD 21,15 | 18,00K |
| 2026-09-01 | TWD 21,30 | -%0,47 | TWD 21,25 | TWD 21,40 | TWD 21,25 | 40,00K |
| 2026-08-31 | TWD 21,40 | -%0,47 | TWD 21,55 | TWD 21,55 | TWD 21,20 | 52,00K |
| 2026-08-28 | TWD 21,50 | +%0,23 | TWD 21,50 | TWD 21,50 | TWD 21,45 | 33,00K |
| 2026-08-27 | TWD 21,45 | +%0,23 | TWD 21,40 | TWD 21,60 | TWD 21,30 | 43,00K |
| 2026-08-26 | TWD 21,40 | %0,00 | TWD 21,20 | TWD 21,40 | TWD 21,15 | 26,00K |
| 2026-08-25 | TWD 21,40 | +%0,23 | TWD 21,35 | TWD 21,50 | TWD 21,25 | 35,00K |
| 2026-08-24 | TWD 21,35 | -%0,23 | TWD 21,55 | TWD 21,55 | TWD 21,30 | 20,00K |
| 2026-08-21 | TWD 21,40 | +%0,23 | TWD 21,30 | TWD 21,45 | TWD 21,30 | 32,00K |
| 2026-08-20 | TWD 21,35 | +%0,71 | TWD 21,25 | TWD 21,35 | TWD 21,10 | 24,00K |
| 2026-08-19 | TWD 21,20 | -%0,24 | TWD 21,05 | TWD 21,25 | TWD 21,05 | 38,00K |
| 2026-08-18 | TWD 21,25 | -%1,62 | TWD 21,35 | TWD 21,35 | TWD 21,15 | 30,00K |
| 2026-08-17 | TWD 21,60 | +%0,93 | TWD 21,75 | TWD 21,80 | TWD 21,45 | 142,00K |
| 2026-08-14 | TWD 21,40 | +%3,63 | TWD 20,80 | TWD 21,60 | TWD 20,80 | 194,00K |
| 2026-08-13 | TWD 20,65 | -%0,48 | TWD 20,75 | TWD 20,75 | TWD 20,60 | 171,00K |
| 2026-08-12 | TWD 20,75 | -%0,24 | TWD 20,80 | TWD 20,85 | TWD 20,60 | 99,00K |
| 2026-08-11 | TWD 20,80 | %0,00 | TWD 20,80 | TWD 20,85 | TWD 20,75 | 49,10K |
| 2026-08-10 | TWD 20,80 | %0,00 | TWD 20,80 | TWD 21,00 | TWD 20,70 | 42,00K |
| 2026-08-07 | TWD 20,80 | -%0,48 | TWD 20,90 | TWD 20,95 | TWD 20,75 | 125,02K |
| 2026-08-06 | TWD 20,90 | -%0,24 | TWD 20,95 | TWD 21,00 | TWD 20,75 | 72,00K |
| 2026-08-05 | TWD 20,95 | -%0,48 | TWD 20,95 | TWD 21,05 | TWD 20,90 | 51,00K |
| 2026-08-04 | TWD 21,05 | -%0,24 | TWD 20,90 | TWD 21,20 | TWD 20,90 | 45,00K |
| 2026-08-03 | TWD 21,10 | -%0,24 | TWD 21,05 | TWD 21,15 | TWD 21,05 | 42,03K |
| 2026-07-31 | TWD 21,15 | +%1,68 | TWD 21,20 | TWD 21,25 | TWD 20,80 | 31,00K |
| 2026-07-30 | TWD 20,80 | -%1,89 | TWD 21,15 | TWD 21,25 | TWD 20,70 | 133,01K |
| 2026-07-29 | TWD 21,20 | -%0,24 | TWD 21,40 | TWD 21,40 | TWD 20,90 | 78,00K |
| 2026-07-28 | TWD 21,25 | -%1,39 | TWD 21,40 | TWD 21,40 | TWD 21,00 | 62,00K |
| 2026-07-27 | TWD 21,55 | +%0,70 | TWD 21,40 | TWD 21,55 | TWD 21,35 | 19,00K |
| 2026-07-24 | TWD 21,40 | %0,00 | TWD 21,05 | TWD 21,40 | TWD 21,00 | 35,00K |
| 2026-07-23 | TWD 21,40 | +%0,47 | TWD 21,20 | TWD 21,40 | TWD 21,20 | 17,00K |
| 2026-07-22 | TWD 21,30 | -%0,93 | TWD 21,50 | TWD 21,55 | TWD 21,30 | 32,00K |
| 2026-07-21 | TWD 21,50 | +%0,94 | TWD 21,40 | TWD 21,50 | TWD 21,40 | 46,00K |
| 2026-07-20 | TWD 21,30 | -%0,93 | TWD 21,55 | TWD 21,55 | TWD 21,20 | 75,01K |
| 2026-07-17 | TWD 21,50 | -%0,46 | TWD 21,60 | TWD 21,60 | TWD 21,20 | 56,00K |
| 2026-07-16 | TWD 21,60 | -%0,46 | TWD 21,60 | TWD 21,90 | TWD 21,35 | 33,55K |
| 2026-07-15 | TWD 21,70 | +%2,60 | TWD 21,25 | TWD 21,70 | TWD 21,15 | 82,00K |
| 2026-07-14 | TWD 21,15 | -%0,24 | TWD 21,40 | TWD 21,40 | TWD 20,95 | 109,00K |
| 2026-07-13 | TWD 21,20 | -%0,93 | TWD 21,40 | TWD 21,40 | TWD 21,05 | 66,00K |
| 2026-07-10 | TWD 21,40 | %0,00 | TWD 21,40 | TWD 21,40 | TWD 21,40 | 0 |
| 2026-07-09 | TWD 21,40 | -%0,70 | TWD 21,50 | TWD 21,50 | TWD 21,35 | 54,50K |
| 2026-07-08 | TWD 21,55 | -%0,69 | TWD 21,65 | TWD 21,70 | TWD 21,50 | 95,00K |
| 2026-07-07 | TWD 21,70 | -%0,23 | TWD 21,75 | TWD 21,80 | TWD 21,60 | 52,00K |
| 2026-07-06 | TWD 21,75 | +%0,93 | TWD 21,60 | TWD 21,90 | TWD 21,60 | 104,00K |
| 2026-07-03 | TWD 21,55 | +%0,70 | TWD 21,35 | TWD 21,55 | TWD 21,30 | 73,00K |
| 2026-07-02 | TWD 21,40 | %0,00 | TWD 21,45 | TWD 21,45 | TWD 21,20 | 42,00K |
| 2026-07-01 | TWD 21,40 | +%0,23 | TWD 21,40 | TWD 21,40 | TWD 21,20 | 61,00K |
| 2026-06-30 | TWD 21,35 | +%0,47 | TWD 21,30 | TWD 21,40 | TWD 21,15 | 41,00K |
| 2026-06-29 | TWD 21,25 | +%0,47 | TWD 21,60 | TWD 21,60 | TWD 21,25 | 42,00K |
| 2026-06-26 | TWD 21,15 | -%1,40 | TWD 21,35 | TWD 21,35 | TWD 21,15 | 66,00K |
| 2026-06-25 | TWD 21,45 | -%0,23 | TWD 21,50 | TWD 21,65 | TWD 21,40 | 19,00K |
| 2026-06-24 | TWD 21,50 | +%0,70 | TWD 21,65 | TWD 21,65 | TWD 21,25 | 95,00K |
| 2026-06-23 | TWD 21,35 | -%0,47 | TWD 21,45 | TWD 21,45 | TWD 21,00 | 164,00K |
| 2026-06-22 | TWD 21,45 | +%0,70 | TWD 21,35 | TWD 21,55 | TWD 21,35 | 106,00K |
| 2026-06-18 | TWD 21,30 | -%3,62 | TWD 21,25 | TWD 21,35 | TWD 21,05 | 96,00K |
| 2026-06-17 | TWD 22,10 | %0,00 | TWD 22,20 | TWD 22,20 | TWD 22,00 | 146,00K |
| 2026-06-16 | TWD 22,10 | -%0,67 | TWD 22,25 | TWD 22,25 | TWD 22,00 | 95,01K |
| 2026-06-15 | TWD 22,25 | -%0,22 | TWD 22,10 | TWD 22,55 | TWD 22,00 | 202,00K |
| 2026-06-12 | TWD 22,30 | +%1,59 | TWD 22,65 | TWD 22,65 | TWD 22,15 | 58,00K |
| 2026-06-11 | TWD 21,95 | %0,00 | TWD 21,85 | TWD 22,20 | TWD 21,80 | 33,00K |
| 2026-06-10 | TWD 21,95 | -%0,23 | TWD 21,80 | TWD 22,10 | TWD 21,80 | 55,00K |
| 2026-06-09 | TWD 22,00 | +%0,92 | TWD 21,85 | TWD 22,10 | TWD 21,85 | 58,00K |
| 2026-06-08 | TWD 21,80 | -%2,68 | TWD 21,65 | TWD 22,10 | TWD 21,65 | 55,00K |
| 2026-06-05 | TWD 22,40 | %0,00 | TWD 22,40 | TWD 22,45 | TWD 22,40 | 32,00K |
| 2026-06-04 | TWD 22,40 | +%1,82 | TWD 22,05 | TWD 22,60 | TWD 22,05 | 71,00K |
| 2026-06-03 | TWD 22,00 | +%1,62 | TWD 21,65 | TWD 22,10 | TWD 21,65 | 65,00K |
| 2026-06-02 | TWD 21,65 | -%0,23 | TWD 21,65 | TWD 21,75 | TWD 21,45 | 88,00K |
| 2026-06-01 | TWD 21,70 | -%0,69 | TWD 21,70 | TWD 21,90 | TWD 21,50 | 69,00K |
| 2026-05-29 | TWD 21,85 | +%0,92 | TWD 21,65 | TWD 21,90 | TWD 21,60 | 83,00K |
| 2026-05-28 | TWD 21,65 | +%0,23 | TWD 22,10 | TWD 22,10 | TWD 21,55 | 80,00K |
| 2026-05-27 | TWD 21,60 | %0,00 | TWD 21,90 | TWD 21,90 | TWD 21,55 | 74,00K |