Kwong Lung Enterprise Co., Ltd. 8916
TPEX · Tayvan · Dayanıksız Tüketim Malları
TWD 40,95-0,05 (-%0,12)
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 40,95 | -%0,12 | TWD 41,00 | TWD 41,00 | TWD 40,80 | 56,54K |
| 2026-10-01 | TWD 41,00 | -%0,12 | TWD 41,10 | TWD 41,10 | TWD 40,90 | 24,00K |
| 2026-09-30 | TWD 41,05 | -%0,12 | TWD 41,25 | TWD 41,30 | TWD 41,00 | 27,00K |
| 2026-09-29 | TWD 41,10 | +%0,61 | TWD 41,00 | TWD 41,10 | TWD 40,85 | 71,00K |
| 2026-09-24 | TWD 40,85 | -%0,12 | TWD 40,85 | TWD 41,60 | TWD 40,55 | 59,00K |
| 2026-09-23 | TWD 40,90 | -%0,12 | TWD 40,95 | TWD 40,95 | TWD 40,75 | 20,00K |
| 2026-09-22 | TWD 40,95 | +%0,24 | TWD 40,85 | TWD 41,10 | TWD 40,85 | 63,05K |
| 2026-09-21 | TWD 40,85 | -%0,37 | TWD 41,35 | TWD 41,35 | TWD 40,75 | 26,00K |
| 2026-09-18 | TWD 41,00 | -%0,61 | TWD 41,25 | TWD 41,35 | TWD 41,00 | 57,00K |
| 2026-09-17 | TWD 41,25 | +%1,23 | TWD 40,90 | TWD 41,50 | TWD 40,90 | 84,00K |
| 2026-09-16 | TWD 40,75 | -%0,12 | TWD 40,90 | TWD 41,00 | TWD 40,75 | 42,00K |
| 2026-09-15 | TWD 40,80 | +%0,12 | TWD 40,75 | TWD 41,55 | TWD 40,75 | 73,00K |
| 2026-09-14 | TWD 40,75 | -%0,61 | TWD 41,15 | TWD 41,15 | TWD 40,75 | 70,00K |
| 2026-09-11 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,40 | TWD 40,95 | 13,00K |
| 2026-09-10 | TWD 41,00 | %0,00 | TWD 40,90 | TWD 41,35 | TWD 40,85 | 70,00K |
| 2026-09-09 | TWD 41,00 | %0,00 | TWD 41,00 | TWD 41,00 | TWD 40,80 | 40,07K |
| 2026-09-08 | TWD 41,00 | -%0,73 | TWD 41,30 | TWD 41,30 | TWD 41,00 | 18,01K |
| 2026-09-07 | TWD 41,30 | +%0,85 | TWD 41,05 | TWD 41,55 | TWD 41,05 | 133,00K |
| 2026-09-04 | TWD 40,95 | %0,00 | TWD 41,00 | TWD 41,05 | TWD 40,90 | 32,00K |
| 2026-09-03 | TWD 40,95 | -%0,12 | TWD 41,25 | TWD 41,30 | TWD 40,95 | 27,00K |
| 2026-09-02 | TWD 41,00 | +%0,24 | TWD 41,20 | TWD 41,30 | TWD 40,80 | 74,00K |
| 2026-09-01 | TWD 40,90 | -%0,24 | TWD 40,95 | TWD 41,30 | TWD 40,70 | 41,29K |
| 2026-08-31 | TWD 41,00 | -%0,24 | TWD 41,25 | TWD 41,30 | TWD 41,00 | 60,00K |
| 2026-08-28 | TWD 41,10 | +%0,24 | TWD 41,15 | TWD 41,25 | TWD 41,00 | 64,04K |
| 2026-08-27 | TWD 41,00 | +%0,37 | TWD 40,95 | TWD 41,00 | TWD 40,70 | 42,00K |
| 2026-08-26 | TWD 40,85 | +%0,86 | TWD 40,70 | TWD 40,90 | TWD 40,50 | 105,00K |
| 2026-08-25 | TWD 40,50 | -%0,12 | TWD 40,50 | TWD 40,55 | TWD 40,30 | 33,00K |
| 2026-08-24 | TWD 40,55 | +%0,37 | TWD 40,50 | TWD 40,60 | TWD 40,35 | 48,03K |
| 2026-08-21 | TWD 40,40 | -%0,25 | TWD 40,50 | TWD 40,55 | TWD 40,25 | 81,00K |
| 2026-08-20 | TWD 40,50 | +%0,25 | TWD 40,50 | TWD 40,50 | TWD 40,25 | 44,09K |
| 2026-08-19 | TWD 40,40 | %0,00 | TWD 40,30 | TWD 40,60 | TWD 40,05 | 61,01K |
| 2026-08-18 | TWD 40,40 | -%0,37 | TWD 40,60 | TWD 40,60 | TWD 40,30 | 50,05K |
| 2026-08-17 | TWD 40,55 | +%0,62 | TWD 40,55 | TWD 40,55 | TWD 40,25 | 69,00K |
| 2026-08-14 | TWD 40,30 | %0,00 | TWD 40,60 | TWD 40,60 | TWD 40,10 | 72,00K |
| 2026-08-13 | TWD 40,30 | +%0,62 | TWD 40,05 | TWD 40,30 | TWD 39,95 | 54,00K |
| 2026-08-12 | TWD 40,05 | -%7,40 | TWD 40,00 | TWD 40,20 | TWD 39,80 | 316,85K |
| 2026-08-11 | TWD 43,25 | %0,00 | TWD 43,70 | TWD 43,70 | TWD 43,15 | 400,68K |
| 2026-08-10 | TWD 43,25 | +%0,82 | TWD 43,00 | TWD 43,45 | TWD 42,85 | 177,25K |
| 2026-08-07 | TWD 42,90 | -%0,92 | TWD 43,50 | TWD 43,65 | TWD 42,85 | 113,01K |
| 2026-08-06 | TWD 43,30 | +%0,58 | TWD 43,80 | TWD 43,80 | TWD 43,20 | 124,00K |
| 2026-08-05 | TWD 43,05 | %0,00 | TWD 43,10 | TWD 43,15 | TWD 43,00 | 107,00K |
| 2026-08-04 | TWD 43,05 | +%0,70 | TWD 43,00 | TWD 43,05 | TWD 42,80 | 33,07K |
| 2026-08-03 | TWD 42,75 | -%0,23 | TWD 42,85 | TWD 43,15 | TWD 42,75 | 77,00K |
| 2026-07-31 | TWD 42,85 | +%0,47 | TWD 42,90 | TWD 43,15 | TWD 42,65 | 74,00K |
| 2026-07-30 | TWD 42,65 | +%0,47 | TWD 42,65 | TWD 43,00 | TWD 42,55 | 65,00K |
| 2026-07-29 | TWD 42,45 | +%0,47 | TWD 42,50 | TWD 42,70 | TWD 42,25 | 93,00K |
| 2026-07-28 | TWD 42,25 | -%0,12 | TWD 42,25 | TWD 42,60 | TWD 42,20 | 44,00K |
| 2026-07-27 | TWD 42,30 | +%0,83 | TWD 42,60 | TWD 42,70 | TWD 41,95 | 91,00K |
| 2026-07-24 | TWD 41,95 | +%0,48 | TWD 41,45 | TWD 42,10 | TWD 40,80 | 663,12K |
| 2026-07-23 | TWD 41,75 | -%0,71 | TWD 41,30 | TWD 42,25 | TWD 41,20 | 186,00K |
| 2026-07-22 | TWD 42,05 | +%0,12 | TWD 42,45 | TWD 42,70 | TWD 41,95 | 133,00K |
| 2026-07-21 | TWD 42,00 | -%0,94 | TWD 42,45 | TWD 42,45 | TWD 42,00 | 316,50K |
| 2026-07-20 | TWD 42,40 | -%1,05 | TWD 42,70 | TWD 42,70 | TWD 42,10 | 161,00K |
| 2026-07-17 | TWD 42,85 | +%0,47 | TWD 42,65 | TWD 43,25 | TWD 42,40 | 95,12K |
| 2026-07-16 | TWD 42,65 | -%0,35 | TWD 42,80 | TWD 42,95 | TWD 42,65 | 129,01K |
| 2026-07-15 | TWD 42,80 | -%1,04 | TWD 42,95 | TWD 43,00 | TWD 42,75 | 121,03K |
| 2026-07-14 | TWD 43,25 | +%0,35 | TWD 43,05 | TWD 43,25 | TWD 42,70 | 52,00K |
| 2026-07-13 | TWD 43,10 | -%1,93 | TWD 43,95 | TWD 43,95 | TWD 43,05 | 115,00K |
| 2026-07-10 | TWD 43,95 | %0,00 | TWD 43,95 | TWD 43,95 | TWD 43,95 | 0 |
| 2026-07-09 | TWD 43,95 | +%0,11 | TWD 43,70 | TWD 44,00 | TWD 43,70 | 33,00K |
| 2026-07-08 | TWD 43,90 | -%0,79 | TWD 44,25 | TWD 44,25 | TWD 43,90 | 47,00K |
| 2026-07-07 | TWD 44,25 | +%0,57 | TWD 44,05 | TWD 44,25 | TWD 43,85 | 63,02K |
| 2026-07-06 | TWD 44,00 | +%0,46 | TWD 43,90 | TWD 44,50 | TWD 43,90 | 135,00K |
| 2026-07-03 | TWD 43,80 | +%0,92 | TWD 43,45 | TWD 43,80 | TWD 43,45 | 104,00K |
| 2026-07-02 | TWD 43,40 | -%0,23 | TWD 43,40 | TWD 43,60 | TWD 43,35 | 50,00K |
| 2026-07-01 | TWD 43,50 | -%0,34 | TWD 44,00 | TWD 44,00 | TWD 43,40 | 129,00K |
| 2026-06-30 | TWD 43,65 | +%0,92 | TWD 43,40 | TWD 43,85 | TWD 43,25 | 199,00K |
| 2026-06-29 | TWD 43,25 | +%1,05 | TWD 42,80 | TWD 43,30 | TWD 42,80 | 91,00K |
| 2026-06-26 | TWD 42,80 | +%0,71 | TWD 42,75 | TWD 43,00 | TWD 42,50 | 219,00K |
| 2026-06-25 | TWD 42,50 | -%1,39 | TWD 43,20 | TWD 43,35 | TWD 42,50 | 319,10K |
| 2026-06-24 | TWD 43,10 | -%1,26 | TWD 43,50 | TWD 43,50 | TWD 43,00 | 209,03K |
| 2026-06-23 | TWD 43,65 | -%0,80 | TWD 44,00 | TWD 44,00 | TWD 43,50 | 214,52K |
| 2026-06-22 | TWD 44,00 | -%0,68 | TWD 44,30 | TWD 44,35 | TWD 44,00 | 306,05K |
| 2026-06-18 | TWD 44,30 | -%0,56 | TWD 44,60 | TWD 44,60 | TWD 44,30 | 156,00K |
| 2026-06-17 | TWD 44,55 | -%0,67 | TWD 44,65 | TWD 44,70 | TWD 44,55 | 61,06K |
| 2026-06-16 | TWD 44,85 | -%0,22 | TWD 45,10 | TWD 45,10 | TWD 44,60 | 47,00K |
| 2026-06-15 | TWD 44,95 | -%0,11 | TWD 45,00 | TWD 45,05 | TWD 44,75 | 94,09K |
| 2026-06-12 | TWD 45,00 | +%0,22 | TWD 45,00 | TWD 45,30 | TWD 44,90 | 52,00K |
| 2026-06-11 | TWD 44,90 | -%0,22 | TWD 44,95 | TWD 45,00 | TWD 44,55 | 122,03K |
| 2026-06-10 | TWD 45,00 | -%0,22 | TWD 45,10 | TWD 45,10 | TWD 44,80 | 60,00K |
| 2026-06-09 | TWD 45,10 | +%0,45 | TWD 45,05 | TWD 45,15 | TWD 44,90 | 126,30K |
| 2026-06-08 | TWD 44,90 | -%0,55 | TWD 44,85 | TWD 44,90 | TWD 44,45 | 134,21K |
| 2026-06-05 | TWD 45,15 | +%0,67 | TWD 44,85 | TWD 45,25 | TWD 44,65 | 151,10K |
| 2026-06-04 | TWD 44,85 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,50 | 169,00K |
| 2026-06-03 | TWD 44,85 | %0,00 | TWD 44,85 | TWD 44,85 | TWD 44,20 | 252,02K |
| 2026-06-02 | TWD 44,85 | -%0,22 | TWD 44,90 | TWD 44,90 | TWD 44,45 | 189,01K |
| 2026-06-01 | TWD 44,95 | %0,00 | TWD 44,95 | TWD 44,95 | TWD 44,30 | 365,00K |
| 2026-05-29 | TWD 44,95 | -%0,44 | TWD 45,50 | TWD 45,50 | TWD 44,70 | 178,01K |
| 2026-05-28 | TWD 45,15 | %0,00 | TWD 45,30 | TWD 45,55 | TWD 44,80 | 137,02K |
| 2026-05-27 | TWD 45,15 | -%0,77 | TWD 45,40 | TWD 45,50 | TWD 45,05 | 184,02K |