Samebest Co., Ltd. 8489
TPEX · Tayvan · Teknoloji Hizmetleri
TWD 22,25-0,20 (-%0,89)
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 22,25 | -%0,89 | TWD 21,85 | TWD 22,25 | TWD 21,80 | 60,60K |
| 2026-10-01 | TWD 22,45 | %0,00 | TWD 22,50 | TWD 22,55 | TWD 22,15 | 41,02K |
| 2026-09-30 | TWD 22,45 | +%0,90 | TWD 22,00 | TWD 22,45 | TWD 21,95 | 38,03K |
| 2026-09-29 | TWD 22,25 | -%1,33 | TWD 22,30 | TWD 22,45 | TWD 21,90 | 61,00K |
| 2026-09-24 | TWD 22,55 | -%0,44 | TWD 22,55 | TWD 22,70 | TWD 22,30 | 30,01K |
| 2026-09-23 | TWD 22,65 | -%3,21 | TWD 23,40 | TWD 23,40 | TWD 22,50 | 147,41K |
| 2026-09-22 | TWD 23,40 | +%8,84 | TWD 21,40 | TWD 23,65 | TWD 21,20 | 449,29K |
| 2026-09-21 | TWD 21,50 | -%0,46 | TWD 21,50 | TWD 21,50 | TWD 21,40 | 41,49K |
| 2026-09-18 | TWD 21,60 | +%0,23 | TWD 21,50 | TWD 21,75 | TWD 21,40 | 27,00K |
| 2026-09-17 | TWD 21,55 | -%0,46 | TWD 21,60 | TWD 21,65 | TWD 21,40 | 24,11K |
| 2026-09-16 | TWD 21,65 | +%0,23 | TWD 21,55 | TWD 21,65 | TWD 21,50 | 23,00K |
| 2026-09-15 | TWD 21,60 | -%0,69 | TWD 21,50 | TWD 21,75 | TWD 21,50 | 38,00K |
| 2026-09-14 | TWD 21,75 | -%0,68 | TWD 21,95 | TWD 21,95 | TWD 21,70 | 17,00K |
| 2026-09-11 | TWD 21,90 | -%0,23 | TWD 21,95 | TWD 21,95 | TWD 21,70 | 9,05K |
| 2026-09-10 | TWD 21,95 | %0,00 | TWD 21,95 | TWD 22,00 | TWD 21,70 | 20,00K |
| 2026-09-09 | TWD 21,95 | -%0,23 | TWD 21,85 | TWD 22,00 | TWD 21,80 | 20,00K |
| 2026-09-08 | TWD 22,00 | -%0,68 | TWD 22,20 | TWD 22,20 | TWD 21,80 | 29,32K |
| 2026-09-07 | TWD 22,15 | +%0,23 | TWD 21,85 | TWD 22,25 | TWD 21,85 | 6,02K |
| 2026-09-04 | TWD 22,10 | +%0,91 | TWD 21,80 | TWD 22,10 | TWD 21,70 | 24,05K |
| 2026-09-03 | TWD 21,90 | +%0,46 | TWD 21,80 | TWD 21,95 | TWD 21,80 | 45,00K |
| 2026-09-02 | TWD 21,80 | -%2,02 | TWD 22,05 | TWD 22,10 | TWD 21,80 | 58,00K |
| 2026-09-01 | TWD 22,25 | -%0,67 | TWD 22,50 | TWD 22,50 | TWD 22,20 | 32,00K |
| 2026-08-31 | TWD 22,40 | -%0,22 | TWD 22,35 | TWD 22,45 | TWD 22,05 | 15,00K |
| 2026-08-28 | TWD 22,45 | -%0,22 | TWD 22,35 | TWD 22,60 | TWD 22,35 | 48,91K |
| 2026-08-27 | TWD 22,50 | -%1,32 | TWD 22,85 | TWD 22,85 | TWD 22,35 | 15,02K |
| 2026-08-26 | TWD 22,80 | -%0,22 | TWD 22,75 | TWD 22,80 | TWD 22,55 | 50,06K |
| 2026-08-25 | TWD 22,85 | -%0,65 | TWD 22,80 | TWD 22,90 | TWD 22,55 | 27,00K |
| 2026-08-24 | TWD 23,00 | +%0,66 | TWD 22,80 | TWD 23,20 | TWD 22,75 | 54,11K |
| 2026-08-21 | TWD 22,85 | -%0,22 | TWD 22,70 | TWD 22,85 | TWD 22,60 | 34,00K |
| 2026-08-20 | TWD 22,90 | +%0,88 | TWD 22,65 | TWD 22,90 | TWD 22,65 | 7,02K |
| 2026-08-19 | TWD 22,70 | +%0,44 | TWD 22,45 | TWD 22,85 | TWD 22,45 | 26,00K |
| 2026-08-18 | TWD 22,60 | -%0,66 | TWD 22,55 | TWD 22,65 | TWD 22,45 | 14,00K |
| 2026-08-17 | TWD 22,75 | -%0,66 | TWD 22,75 | TWD 22,80 | TWD 22,40 | 13,00K |
| 2026-08-14 | TWD 22,90 | +%0,66 | TWD 23,10 | TWD 23,10 | TWD 22,60 | 32,05K |
| 2026-08-13 | TWD 22,75 | -%1,52 | TWD 22,30 | TWD 23,05 | TWD 22,30 | 23,44K |
| 2026-08-12 | TWD 23,10 | +%0,65 | TWD 23,40 | TWD 23,40 | TWD 22,70 | 34,29K |
| 2026-08-11 | TWD 22,95 | -%0,43 | TWD 22,80 | TWD 22,95 | TWD 22,55 | 28,06K |
| 2026-08-10 | TWD 23,05 | +%0,66 | TWD 23,25 | TWD 23,25 | TWD 22,90 | 21,00K |
| 2026-08-07 | TWD 22,90 | +%0,22 | TWD 22,60 | TWD 22,90 | TWD 22,50 | 11,10K |
| 2026-08-06 | TWD 22,85 | -%0,22 | TWD 22,50 | TWD 22,85 | TWD 22,50 | 7,10K |
| 2026-08-05 | TWD 22,90 | +%1,55 | TWD 22,60 | TWD 22,90 | TWD 22,20 | 93,00K |
| 2026-08-04 | TWD 22,55 | +%0,89 | TWD 22,70 | TWD 22,70 | TWD 22,30 | 28,03K |
| 2026-08-03 | TWD 22,35 | +%2,05 | TWD 22,00 | TWD 22,40 | TWD 22,00 | 32,00K |
| 2026-07-31 | TWD 21,90 | +%0,46 | TWD 21,70 | TWD 22,25 | TWD 21,70 | 82,00K |
| 2026-07-30 | TWD 21,80 | -%0,46 | TWD 22,00 | TWD 22,40 | TWD 21,60 | 34,00K |
| 2026-07-29 | TWD 21,90 | -%1,79 | TWD 22,10 | TWD 22,55 | TWD 21,50 | 74,00K |
| 2026-07-28 | TWD 22,30 | -%2,62 | TWD 22,80 | TWD 22,80 | TWD 22,30 | 48,00K |
| 2026-07-27 | TWD 22,90 | -%0,22 | TWD 22,80 | TWD 22,90 | TWD 22,80 | 19,00K |
| 2026-07-24 | TWD 22,95 | -%0,43 | TWD 23,40 | TWD 23,40 | TWD 22,75 | 42,00K |
| 2026-07-23 | TWD 23,05 | +%0,44 | TWD 22,80 | TWD 23,30 | TWD 22,80 | 51,00K |
| 2026-07-22 | TWD 22,95 | %0,00 | TWD 22,95 | TWD 23,10 | TWD 22,75 | 38,00K |
| 2026-07-21 | TWD 22,95 | +%0,44 | TWD 22,95 | TWD 23,10 | TWD 22,80 | 25,00K |
| 2026-07-20 | TWD 22,85 | -%0,22 | TWD 22,60 | TWD 22,95 | TWD 22,60 | 32,00K |
| 2026-07-17 | TWD 22,90 | -%5,18 | TWD 23,60 | TWD 23,65 | TWD 22,90 | 93,00K |
| 2026-07-16 | TWD 24,15 | +%4,77 | TWD 23,05 | TWD 24,60 | TWD 23,05 | 225,37K |
| 2026-07-15 | TWD 23,05 | +%1,32 | TWD 23,10 | TWD 23,15 | TWD 22,65 | 48,16K |
| 2026-07-14 | TWD 22,75 | -%2,57 | TWD 23,20 | TWD 23,35 | TWD 22,00 | 120,10K |
| 2026-07-13 | TWD 23,35 | +%7,60 | TWD 21,80 | TWD 23,85 | TWD 21,80 | 340,00K |
| 2026-07-10 | TWD 21,70 | %0,00 | TWD 21,70 | TWD 21,70 | TWD 21,70 | 0 |
| 2026-07-09 | TWD 21,70 | -%0,69 | TWD 21,75 | TWD 21,80 | TWD 21,65 | 33,00K |
| 2026-07-08 | TWD 21,85 | -%0,23 | TWD 21,75 | TWD 21,85 | TWD 21,70 | 29,00K |
| 2026-07-07 | TWD 21,90 | -%0,90 | TWD 21,90 | TWD 22,00 | TWD 21,70 | 23,01K |
| 2026-07-06 | TWD 22,10 | %0,00 | TWD 22,00 | TWD 22,10 | TWD 21,65 | 38,02K |
| 2026-07-03 | TWD 22,10 | +%1,61 | TWD 21,75 | TWD 22,10 | TWD 21,75 | 40,09K |
| 2026-07-02 | TWD 21,75 | +%0,69 | TWD 21,65 | TWD 21,75 | TWD 21,55 | 21,15K |
| 2026-07-01 | TWD 21,60 | -%0,46 | TWD 21,75 | TWD 22,05 | TWD 21,60 | 36,00K |
| 2026-06-30 | TWD 21,70 | %0,00 | TWD 21,50 | TWD 22,00 | TWD 21,50 | 75,07K |
| 2026-06-29 | TWD 21,70 | -%0,23 | TWD 21,90 | TWD 21,90 | TWD 21,55 | 75,28K |
| 2026-06-26 | TWD 21,75 | -%1,58 | TWD 22,10 | TWD 22,25 | TWD 21,55 | 57,35K |
| 2026-06-25 | TWD 22,10 | -%0,67 | TWD 22,20 | TWD 22,25 | TWD 21,85 | 62,21K |
| 2026-06-24 | TWD 22,25 | +%0,45 | TWD 22,35 | TWD 22,35 | TWD 22,00 | 38,00K |
| 2026-06-23 | TWD 22,15 | %0,00 | TWD 22,10 | TWD 22,35 | TWD 22,10 | 15,00K |
| 2026-06-22 | TWD 22,15 | %0,00 | TWD 22,15 | TWD 22,40 | TWD 22,00 | 49,36K |
| 2026-06-18 | TWD 22,15 | -%0,89 | TWD 22,35 | TWD 22,35 | TWD 22,00 | 53,36K |
| 2026-06-17 | TWD 22,35 | -%0,67 | TWD 22,50 | TWD 22,50 | TWD 22,10 | 44,09K |
| 2026-06-16 | TWD 22,50 | -%0,44 | TWD 22,65 | TWD 22,85 | TWD 22,30 | 35,10K |
| 2026-06-15 | TWD 22,60 | +%1,57 | TWD 22,05 | TWD 22,65 | TWD 21,80 | 36,00K |
| 2026-06-12 | TWD 22,25 | +%0,91 | TWD 22,50 | TWD 22,50 | TWD 22,00 | 31,20K |
| 2026-06-11 | TWD 22,05 | -%2,65 | TWD 22,95 | TWD 22,95 | TWD 21,70 | 87,02K |
| 2026-06-10 | TWD 22,65 | -%1,31 | TWD 22,95 | TWD 23,00 | TWD 22,35 | 51,00K |
| 2026-06-09 | TWD 22,95 | -%1,92 | TWD 23,15 | TWD 23,40 | TWD 22,90 | 73,03K |
| 2026-06-08 | TWD 23,40 | -%1,27 | TWD 23,00 | TWD 23,40 | TWD 21,45 | 157,58K |
| 2026-06-05 | TWD 23,70 | +%1,28 | TWD 23,40 | TWD 23,75 | TWD 23,30 | 51,28K |
| 2026-06-04 | TWD 23,40 | +%2,63 | TWD 22,70 | TWD 23,40 | TWD 22,70 | 83,00K |
| 2026-06-03 | TWD 22,80 | +%0,88 | TWD 22,30 | TWD 22,95 | TWD 22,30 | 81,73K |
| 2026-06-02 | TWD 22,60 | -%3,00 | TWD 23,05 | TWD 23,05 | TWD 21,75 | 230,33K |
| 2026-06-01 | TWD 23,30 | +%1,75 | TWD 22,90 | TWD 23,40 | TWD 22,70 | 88,52K |
| 2026-05-29 | TWD 22,90 | +%0,88 | TWD 22,65 | TWD 23,00 | TWD 22,55 | 63,00K |
| 2026-05-28 | TWD 22,70 | -%1,09 | TWD 22,75 | TWD 23,05 | TWD 22,45 | 121,11K |
| 2026-05-27 | TWD 22,95 | -%2,13 | TWD 23,80 | TWD 23,80 | TWD 22,95 | 102,00K |