Taiwan Environment Scientific Co., Ltd. 8476
TWSE · Tayvan · Ticari Hizmetler
TWD 20,20-0,10 (-%0,49)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 20,20 | -%0,49 | TWD 20,35 | TWD 20,60 | TWD 20,10 | 154,02K |
| 2026-10-01 | TWD 20,30 | +%1,00 | TWD 20,10 | TWD 20,40 | TWD 20,05 | 255,01K |
| 2026-09-30 | TWD 20,10 | +%1,26 | TWD 20,00 | TWD 20,20 | TWD 19,90 | 169,00K |
| 2026-09-29 | TWD 19,85 | +%1,79 | TWD 19,50 | TWD 20,35 | TWD 19,50 | 246,00K |
| 2026-09-24 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,85 | TWD 19,45 | 304,09K |
| 2026-09-23 | TWD 19,50 | %0,00 | TWD 19,75 | TWD 19,75 | TWD 19,45 | 88,00K |
| 2026-09-22 | TWD 19,50 | %0,00 | TWD 19,50 | TWD 19,75 | TWD 19,30 | 447,01K |
| 2026-09-21 | TWD 19,50 | -%1,27 | TWD 19,50 | TWD 19,75 | TWD 19,40 | 214,00K |
| 2026-09-18 | TWD 19,75 | -%0,75 | TWD 20,00 | TWD 20,00 | TWD 19,40 | 268,00K |
| 2026-09-17 | TWD 19,90 | +%2,05 | TWD 19,45 | TWD 19,90 | TWD 19,45 | 205,00K |
| 2026-09-16 | TWD 19,50 | %0,00 | TWD 19,25 | TWD 19,80 | TWD 19,15 | 247,00K |
| 2026-09-15 | TWD 19,50 | -%1,02 | TWD 19,30 | TWD 19,50 | TWD 19,05 | 231,00K |
| 2026-09-14 | TWD 19,70 | -%1,01 | TWD 19,65 | TWD 19,70 | TWD 19,15 | 159,00K |
| 2026-09-11 | TWD 19,90 | %0,00 | TWD 19,70 | TWD 19,90 | TWD 19,05 | 174,00K |
| 2026-09-10 | TWD 19,90 | +%0,51 | TWD 19,60 | TWD 20,00 | TWD 19,50 | 129,00K |
| 2026-09-09 | TWD 19,80 | +%2,06 | TWD 19,45 | TWD 20,00 | TWD 19,15 | 189,50K |
| 2026-09-08 | TWD 19,40 | +%2,92 | TWD 18,90 | TWD 19,40 | TWD 18,70 | 242,00K |
| 2026-09-07 | TWD 18,85 | -%2,33 | TWD 19,70 | TWD 19,70 | TWD 18,75 | 520,00K |
| 2026-09-04 | TWD 19,30 | +%0,52 | TWD 19,40 | TWD 19,40 | TWD 19,15 | 225,00K |
| 2026-09-03 | TWD 19,20 | -%1,79 | TWD 19,30 | TWD 19,60 | TWD 19,20 | 182,00K |
| 2026-09-02 | TWD 19,55 | +%1,03 | TWD 19,30 | TWD 19,65 | TWD 19,20 | 246,00K |
| 2026-09-01 | TWD 19,35 | -%0,26 | TWD 19,45 | TWD 19,60 | TWD 19,25 | 251,22K |
| 2026-08-31 | TWD 19,40 | -%2,51 | TWD 19,85 | TWD 19,85 | TWD 19,20 | 270,00K |
| 2026-08-28 | TWD 19,90 | +%0,25 | TWD 19,90 | TWD 20,00 | TWD 19,75 | 230,69K |
| 2026-08-27 | TWD 19,85 | -%1,24 | TWD 20,05 | TWD 20,15 | TWD 19,85 | 306,10K |
| 2026-08-26 | TWD 20,10 | +%1,01 | TWD 19,90 | TWD 20,10 | TWD 19,75 | 288,00K |
| 2026-08-25 | TWD 19,90 | -%0,75 | TWD 19,80 | TWD 20,00 | TWD 19,75 | 182,00K |
| 2026-08-24 | TWD 20,05 | %0,00 | TWD 20,00 | TWD 20,20 | TWD 19,80 | 215,00K |
| 2026-08-21 | TWD 20,05 | +%0,25 | TWD 20,10 | TWD 20,30 | TWD 19,95 | 109,00K |
| 2026-08-20 | TWD 20,00 | +%0,50 | TWD 19,90 | TWD 20,15 | TWD 19,90 | 233,10K |
| 2026-08-19 | TWD 19,90 | -%1,24 | TWD 20,15 | TWD 20,15 | TWD 19,75 | 224,00K |
| 2026-08-18 | TWD 20,15 | +%0,75 | TWD 19,80 | TWD 20,45 | TWD 19,80 | 443,00K |
| 2026-08-17 | TWD 20,00 | -%0,50 | TWD 20,10 | TWD 20,15 | TWD 19,90 | 355,00K |
| 2026-08-14 | TWD 20,10 | +%0,25 | TWD 20,15 | TWD 20,15 | TWD 19,85 | 198,00K |
| 2026-08-13 | TWD 20,05 | -%0,50 | TWD 20,75 | TWD 20,75 | TWD 20,00 | 307,11K |
| 2026-08-12 | TWD 20,15 | +%1,26 | TWD 20,40 | TWD 20,50 | TWD 20,05 | 290,00K |
| 2026-08-11 | TWD 19,90 | -%3,40 | TWD 20,10 | TWD 20,20 | TWD 19,55 | 551,00K |
| 2026-08-10 | TWD 20,60 | +%0,49 | TWD 21,20 | TWD 21,20 | TWD 20,20 | 212,00K |
| 2026-08-07 | TWD 20,50 | -%1,91 | TWD 21,00 | TWD 21,60 | TWD 20,35 | 561,00K |
| 2026-08-06 | TWD 20,90 | +%3,98 | TWD 20,15 | TWD 21,20 | TWD 19,75 | 461,01K |
| 2026-08-05 | TWD 20,10 | -%0,50 | TWD 20,25 | TWD 20,35 | TWD 19,70 | 278,00K |
| 2026-08-04 | TWD 20,20 | +%5,21 | TWD 19,20 | TWD 20,20 | TWD 19,05 | 461,50K |
| 2026-08-03 | TWD 19,20 | -%0,78 | TWD 19,35 | TWD 19,60 | TWD 19,15 | 279,00K |
| 2026-07-31 | TWD 19,35 | -%1,28 | TWD 20,10 | TWD 20,40 | TWD 19,20 | 653,00K |
| 2026-07-30 | TWD 19,60 | -%0,76 | TWD 19,70 | TWD 19,80 | TWD 18,95 | 493,02K |
| 2026-07-29 | TWD 19,75 | -%1,00 | TWD 20,35 | TWD 20,35 | TWD 19,00 | 882,68K |
| 2026-07-28 | TWD 19,95 | -%7,21 | TWD 21,00 | TWD 21,40 | TWD 19,90 | 926,09K |
| 2026-07-27 | TWD 21,50 | -%7,53 | TWD 23,45 | TWD 23,45 | TWD 21,20 | 1,47M |
| 2026-07-24 | TWD 23,25 | -%5,30 | TWD 24,20 | TWD 24,20 | TWD 22,15 | 2,31M |
| 2026-07-23 | TWD 24,55 | +%5,59 | TWD 23,30 | TWD 24,70 | TWD 23,30 | 1,75M |
| 2026-07-22 | TWD 23,25 | -%3,33 | TWD 24,10 | TWD 24,20 | TWD 23,20 | 834,04K |
| 2026-07-21 | TWD 24,05 | -%1,23 | TWD 24,10 | TWD 24,65 | TWD 23,65 | 1,11M |
| 2026-07-20 | TWD 24,35 | +%2,10 | TWD 24,00 | TWD 24,75 | TWD 23,35 | 1,24M |
| 2026-07-17 | TWD 23,85 | +%0,63 | TWD 23,50 | TWD 24,10 | TWD 23,35 | 1,50M |
| 2026-07-16 | TWD 23,70 | +%5,33 | TWD 22,70 | TWD 23,80 | TWD 22,10 | 608,40K |
| 2026-07-15 | TWD 22,50 | +%1,35 | TWD 22,30 | TWD 23,05 | TWD 22,30 | 571,05K |
| 2026-07-14 | TWD 22,20 | +%0,91 | TWD 21,90 | TWD 22,45 | TWD 21,50 | 1,01M |
| 2026-07-13 | TWD 22,00 | -%8,71 | TWD 24,30 | TWD 24,30 | TWD 21,70 | 2,65M |
| 2026-07-10 | TWD 24,10 | %0,00 | TWD 24,10 | TWD 24,10 | TWD 24,10 | 0 |
| 2026-07-09 | TWD 24,10 | +%1,05 | TWD 24,15 | TWD 24,55 | TWD 23,20 | 1,56M |
| 2026-07-08 | TWD 23,85 | +%3,70 | TWD 23,25 | TWD 23,90 | TWD 22,85 | 846,55K |
| 2026-07-07 | TWD 23,00 | -%3,97 | TWD 24,45 | TWD 24,45 | TWD 22,40 | 1,30M |
| 2026-07-06 | TWD 23,95 | -%2,04 | TWD 24,30 | TWD 25,00 | TWD 22,85 | 1,93M |
| 2026-07-03 | TWD 24,45 | +%1,03 | TWD 24,20 | TWD 24,75 | TWD 23,75 | 1,08M |
| 2026-07-02 | TWD 24,20 | -%2,22 | TWD 24,95 | TWD 25,00 | TWD 23,20 | 1,76M |
| 2026-07-01 | TWD 24,75 | %0,00 | TWD 24,95 | TWD 24,95 | TWD 24,30 | 1,49M |
| 2026-06-30 | TWD 24,75 | %0,00 | TWD 24,75 | TWD 25,05 | TWD 24,45 | 2,71M |
| 2026-06-29 | TWD 24,75 | +%3,99 | TWD 24,00 | TWD 25,00 | TWD 24,00 | 2,39M |
| 2026-06-26 | TWD 23,80 | +%0,42 | TWD 23,95 | TWD 25,00 | TWD 23,30 | 2,73M |
| 2026-06-25 | TWD 23,70 | +%0,85 | TWD 23,50 | TWD 23,90 | TWD 23,30 | 1,26M |
| 2026-06-24 | TWD 23,50 | +%2,17 | TWD 22,80 | TWD 23,95 | TWD 22,75 | 2,97M |
| 2026-06-23 | TWD 23,00 | +%0,66 | TWD 22,80 | TWD 23,50 | TWD 22,05 | 2,21M |
| 2026-06-22 | TWD 22,85 | +%5,06 | TWD 23,15 | TWD 23,90 | TWD 21,80 | 4,56M |
| 2026-06-18 | TWD 21,75 | +%9,85 | TWD 20,15 | TWD 21,75 | TWD 20,10 | 3,40M |
| 2026-06-17 | TWD 19,80 | -%0,50 | TWD 19,90 | TWD 20,15 | TWD 19,70 | 705,00K |
| 2026-06-16 | TWD 19,90 | +%1,02 | TWD 19,65 | TWD 20,00 | TWD 19,60 | 959,60K |
| 2026-06-15 | TWD 19,70 | +%0,25 | TWD 19,95 | TWD 20,55 | TWD 19,50 | 2,47M |
| 2026-06-12 | TWD 19,65 | +%2,61 | TWD 19,25 | TWD 19,95 | TWD 19,25 | 1,80M |
| 2026-06-11 | TWD 19,15 | +%0,52 | TWD 19,05 | TWD 19,20 | TWD 18,65 | 1,60M |
| 2026-06-10 | TWD 19,05 | +%1,60 | TWD 18,25 | TWD 19,50 | TWD 18,20 | 2,79M |
| 2026-06-09 | TWD 18,75 | +%8,38 | TWD 19,00 | TWD 19,00 | TWD 17,80 | 4,18M |
| 2026-06-08 | TWD 17,30 | +%9,84 | TWD 15,75 | TWD 17,30 | TWD 15,40 | 943,00K |
| 2026-06-05 | TWD 15,75 | +%0,64 | TWD 15,80 | TWD 16,05 | TWD 15,55 | 264,00K |
| 2026-06-04 | TWD 15,65 | -%0,95 | TWD 15,80 | TWD 15,95 | TWD 15,65 | 202,00K |
| 2026-06-03 | TWD 15,80 | +%2,60 | TWD 15,35 | TWD 15,95 | TWD 15,35 | 372,00K |
| 2026-06-02 | TWD 15,40 | -%1,28 | TWD 15,60 | TWD 15,70 | TWD 15,20 | 376,51K |
| 2026-06-01 | TWD 15,60 | +%1,63 | TWD 15,40 | TWD 15,85 | TWD 15,30 | 439,08K |
| 2026-05-29 | TWD 15,35 | %0,00 | TWD 15,35 | TWD 15,60 | TWD 15,30 | 452,80K |
| 2026-05-28 | TWD 15,35 | +%1,32 | TWD 15,20 | TWD 15,55 | TWD 15,20 | 365,03K |
| 2026-05-27 | TWD 15,15 | -%1,94 | TWD 15,45 | TWD 15,45 | TWD 15,10 | 505,14K |