Nien Made Enterprise Co., Ltd. 8464
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 362,50-4,00 (-%1,09)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 362,50 | -%1,09 | TWD 367,00 | TWD 368,50 | TWD 362,50 | 183,16K |
| 2026-09-30 | TWD 366,50 | -%1,61 | TWD 371,50 | TWD 373,50 | TWD 366,50 | 342,10K |
| 2026-09-29 | TWD 372,50 | %0,00 | TWD 372,50 | TWD 375,00 | TWD 371,00 | 524,00K |
| 2026-09-24 | TWD 372,50 | -%0,53 | TWD 373,00 | TWD 375,00 | TWD 370,50 |
| 172,00K |
| 2026-09-23 | TWD 374,50 | -%0,13 | TWD 375,00 | TWD 382,00 | TWD 373,50 | 227,01K |
| 2026-09-22 | TWD 375,00 | +%1,35 | TWD 371,50 | TWD 375,50 | TWD 366,00 | 383,00K |
| 2026-09-21 | TWD 370,00 | %0,00 | TWD 371,00 | TWD 373,00 | TWD 369,50 | 566,01K |
| 2026-09-18 | TWD 370,00 | -%0,67 | TWD 377,50 | TWD 379,00 | TWD 369,50 | 1,09M |
| 2026-09-17 | TWD 372,50 | -%0,40 | TWD 373,50 | TWD 376,00 | TWD 371,50 | 281,00K |
| 2026-09-16 | TWD 374,00 | -%2,09 | TWD 387,00 | TWD 387,00 | TWD 372,00 | 311,24K |
| 2026-09-15 | TWD 382,00 | +%1,19 | TWD 381,00 | TWD 384,00 | TWD 376,50 | 315,07K |
| 2026-09-14 | TWD 377,50 | +%1,75 | TWD 370,00 | TWD 387,00 | TWD 370,00 | 320,18K |
| 2026-09-11 | TWD 371,00 | +%0,68 | TWD 362,00 | TWD 371,00 | TWD 362,00 | 338,00K |
| 2026-09-10 | TWD 368,50 | -%1,73 | TWD 368,50 | TWD 372,00 | TWD 365,00 | 375,01K |
| 2026-09-09 | TWD 375,00 | +%0,94 | TWD 369,00 | TWD 375,50 | TWD 367,00 | 195,03K |
| 2026-09-08 | TWD 371,50 | +%2,91 | TWD 362,00 | TWD 372,00 | TWD 360,00 | 256,00K |
| 2026-09-07 | TWD 361,00 | -%3,35 | TWD 380,00 | TWD 380,00 | TWD 361,00 | 320,37K |
| 2026-09-04 | TWD 373,50 | +%1,63 | TWD 367,00 | TWD 373,50 | TWD 367,00 | 171,11K |
| 2026-09-03 | TWD 367,50 | -%1,34 | TWD 374,00 | TWD 374,00 | TWD 367,50 | 124,53K |
| 2026-09-02 | TWD 372,50 | %0,00 | TWD 369,00 | TWD 374,50 | TWD 369,00 | 343,00K |
| 2026-09-01 | TWD 372,50 | -%0,40 | TWD 370,00 | TWD 375,00 | TWD 370,00 | 303,00K |
| 2026-08-31 | TWD 374,00 | +%2,05 | TWD 365,50 | TWD 375,00 | TWD 362,50 | 321,39K |
| 2026-08-28 | TWD 366,50 | -%0,54 | TWD 367,50 | TWD 367,50 | TWD 362,00 | 174,41K |
| 2026-08-27 | TWD 368,50 | -%1,34 | TWD 368,50 | TWD 371,50 | TWD 368,00 | 271,09K |
| 2026-08-26 | TWD 373,50 | +%1,63 | TWD 367,00 | TWD 373,50 | TWD 364,50 | 395,43K |
| 2026-08-25 | TWD 367,50 | +%1,94 | TWD 360,00 | TWD 371,00 | TWD 360,00 | 455,01K |
| 2026-08-24 | TWD 360,50 | -%2,96 | TWD 368,00 | TWD 370,50 | TWD 360,00 | 224,19K |
| 2026-08-21 | TWD 371,50 | -%0,80 | TWD 375,50 | TWD 375,50 | TWD 370,50 | 289,16K |
| 2026-08-20 | TWD 374,50 | +%1,49 | TWD 368,50 | TWD 374,50 | TWD 367,50 | 403,01K |
| 2026-08-19 | TWD 369,00 | -%0,54 | TWD 371,00 | TWD 372,00 | TWD 360,00 | 275,01K |
| 2026-08-18 | TWD 371,00 | -%0,13 | TWD 371,00 | TWD 372,00 | TWD 364,50 | 349,00K |
| 2026-08-17 | TWD 371,50 | -%1,46 | TWD 378,00 | TWD 378,00 | TWD 367,00 | 685,02K |
| 2026-08-14 | TWD 377,00 | +%2,45 | TWD 368,50 | TWD 380,00 | TWD 368,50 | 316,01K |
| 2026-08-13 | TWD 368,00 | -%5,88 | TWD 379,50 | TWD 379,50 | TWD 359,50 | 1,46M |
| 2026-08-12 | TWD 391,00 | -%1,76 | TWD 398,00 | TWD 404,50 | TWD 388,50 | 637,05K |
| 2026-08-11 | TWD 398,00 | +%5,01 | TWD 381,50 | TWD 398,50 | TWD 377,50 | 870,05K |
| 2026-08-10 | TWD 379,00 | -%0,52 | TWD 386,00 | TWD 386,00 | TWD 373,00 | 188,82K |
| 2026-08-07 | TWD 381,00 | -%0,26 | TWD 381,00 | TWD 383,50 | TWD 373,00 | 548,03K |
| 2026-08-06 | TWD 382,00 | +%1,73 | TWD 373,50 | TWD 385,00 | TWD 373,50 | 402,00K |
| 2026-08-05 | TWD 375,50 | %0,00 | TWD 375,50 | TWD 381,00 | TWD 372,00 | 326,02K |
| 2026-08-04 | TWD 375,50 | -%0,13 | TWD 372,50 | TWD 379,50 | TWD 371,50 | 382,01K |
| 2026-08-03 | TWD 376,00 | -%1,31 | TWD 375,50 | TWD 380,00 | TWD 373,00 | 346,00K |
| 2026-07-31 | TWD 381,00 | -%0,39 | TWD 377,50 | TWD 391,50 | TWD 376,50 | 826,01K |
| 2026-07-30 | TWD 382,50 | +%1,06 | TWD 380,00 | TWD 385,00 | TWD 374,50 | 765,00K |
| 2026-07-29 | TWD 378,50 | +%0,40 | TWD 381,50 | TWD 381,50 | TWD 370,50 | 784,03K |
| 2026-07-28 | TWD 377,00 | -%0,53 | TWD 380,50 | TWD 380,50 | TWD 373,00 | 356,14K |
| 2026-07-27 | TWD 379,00 | +%2,43 | TWD 376,50 | TWD 380,00 | TWD 373,00 | 565,02K |
| 2026-07-24 | TWD 370,00 | +%1,65 | TWD 363,00 | TWD 372,00 | TWD 363,00 | 339,01K |
| 2026-07-23 | TWD 364,00 | +%0,28 | TWD 359,50 | TWD 366,50 | TWD 359,50 | 187,06K |
| 2026-07-22 | TWD 363,00 | %0,00 | TWD 359,00 | TWD 367,50 | TWD 358,50 | 407,00K |
| 2026-07-21 | TWD 363,00 | +%0,83 | TWD 362,50 | TWD 363,50 | TWD 358,50 | 149,02K |
| 2026-07-20 | TWD 360,00 | +%0,28 | TWD 366,00 | TWD 366,00 | TWD 356,50 | 767,00K |
| 2026-07-17 | TWD 359,00 | +%0,14 | TWD 361,00 | TWD 364,00 | TWD 357,00 | 592,03K |
| 2026-07-16 | TWD 358,50 | +%1,85 | TWD 351,50 | TWD 358,50 | TWD 351,00 | 410,04K |
| 2026-07-15 | TWD 352,00 | -%3,30 | TWD 365,50 | TWD 365,50 | TWD 352,00 | 487,14K |
| 2026-07-14 | TWD 364,00 | -%1,09 | TWD 375,00 | TWD 375,00 | TWD 361,00 | 569,00K |
| 2026-07-13 | TWD 368,00 | +%2,22 | TWD 363,50 | TWD 373,00 | TWD 362,00 | 819,11K |
| 2026-07-10 | TWD 360,00 | %0,00 | TWD 360,00 | TWD 360,00 | TWD 360,00 | 0 |
| 2026-07-09 | TWD 360,00 | +%0,28 | TWD 355,00 | TWD 363,00 | TWD 355,00 | 221,03K |
| 2026-07-08 | TWD 359,00 | -%2,97 | TWD 370,50 | TWD 375,00 | TWD 359,00 | 252,03K |
| 2026-07-07 | TWD 370,00 | %0,00 | TWD 366,50 | TWD 371,50 | TWD 366,50 | 714,03K |
| 2026-07-06 | TWD 370,00 | +%0,27 | TWD 367,00 | TWD 375,50 | TWD 365,50 | 507,00K |
| 2026-07-03 | TWD 369,00 | -%3,02 | TWD 372,50 | TWD 376,50 | TWD 364,50 | 706,01K |
| 2026-07-02 | TWD 380,50 | +%6,58 | TWD 356,50 | TWD 380,50 | TWD 348,00 | 2,00M |
| 2026-07-01 | TWD 357,00 | +%3,18 | TWD 346,00 | TWD 359,00 | TWD 344,50 | 772,01K |
| 2026-06-30 | TWD 346,00 | -%0,14 | TWD 344,00 | TWD 350,00 | TWD 344,00 | 787,25K |
| 2026-06-29 | TWD 346,50 | -%1,14 | TWD 356,00 | TWD 359,50 | TWD 343,00 | 1,44M |
| 2026-06-26 | TWD 350,50 | -%1,41 | TWD 350,00 | TWD 351,50 | TWD 344,50 | 1,02M |
| 2026-06-25 | TWD 355,50 | +%2,01 | TWD 352,00 | TWD 363,50 | TWD 349,50 | 1,08M |
| 2026-06-24 | TWD 348,50 | +%1,46 | TWD 343,50 | TWD 353,00 | TWD 341,00 | 801,07K |
| 2026-06-23 | TWD 343,50 | -%0,72 | TWD 343,50 | TWD 351,50 | TWD 338,50 | 1,29M |
| 2026-06-22 | TWD 346,00 | -%3,35 | TWD 354,50 | TWD 355,00 | TWD 344,00 | 1,12M |
| 2026-06-18 | TWD 358,00 | +%2,43 | TWD 345,00 | TWD 358,00 | TWD 338,50 | 1,30M |
| 2026-06-17 | TWD 349,50 | -%0,43 | TWD 353,50 | TWD 355,00 | TWD 344,50 | 916,10K |
| 2026-06-16 | TWD 351,00 | +%2,03 | TWD 347,50 | TWD 354,00 | TWD 341,00 | 928,02K |
| 2026-06-15 | TWD 344,00 | -%1,29 | TWD 354,00 | TWD 354,00 | TWD 340,50 | 451,21K |
| 2026-06-12 | TWD 348,50 | +%3,41 | TWD 337,50 | TWD 348,50 | TWD 337,50 | 553,12K |
| 2026-06-11 | TWD 337,00 | -%0,15 | TWD 339,50 | TWD 341,00 | TWD 329,50 | 411,00K |
| 2026-06-10 | TWD 337,50 | +%1,35 | TWD 332,00 | TWD 342,50 | TWD 326,00 | 618,11K |
| 2026-06-09 | TWD 333,00 | +%1,68 | TWD 327,00 | TWD 334,00 | TWD 327,00 | 631,02K |
| 2026-06-08 | TWD 327,50 | -%0,30 | TWD 321,50 | TWD 331,00 | TWD 312,00 | 1,25M |
| 2026-06-05 | TWD 328,50 | -%0,90 | TWD 331,50 | TWD 334,50 | TWD 327,00 | 576,03K |
| 2026-06-04 | TWD 331,50 | +%2,31 | TWD 328,00 | TWD 332,00 | TWD 323,00 | 741,04K |
| 2026-06-03 | TWD 324,00 | +%0,62 | TWD 323,50 | TWD 327,50 | TWD 318,50 | 1,55M |
| 2026-06-02 | TWD 322,00 | -%0,62 | TWD 323,50 | TWD 324,50 | TWD 317,50 | 763,00K |
| 2026-06-01 | TWD 324,00 | +%2,05 | TWD 321,00 | TWD 325,50 | TWD 318,00 | 925,04K |
| 2026-05-29 | TWD 317,50 | +%2,92 | TWD 312,50 | TWD 321,50 | TWD 311,00 | 1,15M |
| 2026-05-28 | TWD 308,50 | +%0,82 | TWD 311,00 | TWD 311,00 | TWD 302,50 | 642,01K |
| 2026-05-27 | TWD 306,00 | -%3,01 | TWD 316,50 | TWD 316,50 | TWD 306,00 | 799,10K |
| 2026-05-26 | TWD 315,50 | -%1,10 | TWD 318,00 | TWD 324,00 | TWD 313,50 | 867,81K |