Hsin Tai Gas Co., Ltd. 8917
TPEX · Tayvan · Kamu Hizmetleri
TWD 53,700,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 53,70 | %0,00 | TWD 53,70 | TWD 53,70 | TWD 53,70 | 0 |
| 2026-09-30 | TWD 53,70 | -%1,47 | TWD 55,00 | TWD 55,50 | TWD 53,70 | 4,00K |
| 2026-09-29 | TWD 54,50 | -%0,91 | TWD 55,00 | TWD 55,00 | TWD 54,00 | 5,02K |
| 2026-09-24 | TWD 55,00 | %0,00 | TWD 55,00 | TWD 55,00 | TWD 55,00 | 14,03K |
| 2026-09-23 | TWD 55,00 | +%0,92 | TWD 54,00 | TWD 55,00 | TWD 54,00 | 8,00K |
| 2026-09-22 | TWD 54,50 | +%0,93 | TWD 54,50 | TWD 55,00 | TWD 54,50 | 9,00K |
| 2026-09-21 | TWD 54,00 | +%3,45 | TWD 54,00 | TWD 54,00 | TWD 54,00 | 4,00K |
| 2026-09-18 | TWD 52,20 | -%0,76 | TWD 52,20 | TWD 52,20 | TWD 52,20 | 2,00K |
| 2026-09-17 | TWD 52,60 | %0,00 | TWD 52,60 | TWD 52,60 | TWD 52,60 | 0 |
| 2026-09-16 | TWD 52,60 | +%1,15 | TWD 54,00 | TWD 54,00 | TWD 52,60 | 11,00K |
| 2026-09-15 | TWD 52,00 | -%0,19 | TWD 52,20 | TWD 52,20 | TWD 52,00 | 5,00K |
| 2026-09-14 | TWD 52,10 | -%2,62 | TWD 51,50 | TWD 52,50 | TWD 51,50 | 489,00K |
| 2026-09-11 | TWD 53,50 | +%0,94 | TWD 53,50 | TWD 53,50 | TWD 53,50 | 4,00K |
| 2026-09-10 | TWD 53,00 | -%0,38 | TWD 54,00 | TWD 54,00 | TWD 53,00 | 4,01K |
| 2026-09-09 | TWD 53,20 | +%0,38 | TWD 52,90 | TWD 53,20 | TWD 52,90 | 2,20K |
| 2026-09-08 | TWD 53,00 | -%1,85 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 1,10K |
| 2026-09-07 | TWD 54,00 | +%2,86 | TWD 54,00 | TWD 54,00 | TWD 54,00 | 5,20K |
| 2026-09-04 | TWD 52,50 | %0,00 | TWD 52,40 | TWD 52,50 | TWD 52,20 | 9,00K |
| 2026-09-03 | TWD 52,50 | %0,00 | TWD 52,60 | TWD 52,60 | TWD 52,20 | 44,10K |
| 2026-09-02 | TWD 52,50 | %0,00 | TWD 52,50 | TWD 52,50 | TWD 52,50 | 0 |
| 2026-09-01 | TWD 52,50 | %0,00 | TWD 52,50 | TWD 52,50 | TWD 52,50 | 0 |
| 2026-08-31 | TWD 52,50 | -%2,78 | TWD 52,40 | TWD 52,50 | TWD 52,40 | 5,00K |
| 2026-08-28 | TWD 54,00 | %0,00 | TWD 54,00 | TWD 54,00 | TWD 54,00 | 0 |
| 2026-08-27 | TWD 54,00 | +%0,93 | TWD 54,00 | TWD 54,00 | TWD 54,00 | 4,22K |
| 2026-08-26 | TWD 53,50 | +%0,56 | TWD 53,20 | TWD 54,00 | TWD 53,20 | 10,15K |
| 2026-08-25 | TWD 53,20 | -%0,56 | TWD 53,20 | TWD 53,60 | TWD 53,20 | 13,00K |
| 2026-08-24 | TWD 53,50 | %0,00 | TWD 53,50 | TWD 53,50 | TWD 53,50 | 0 |
| 2026-08-21 | TWD 53,50 | +%2,49 | TWD 53,40 | TWD 53,50 | TWD 53,40 | 13,00K |
| 2026-08-20 | TWD 52,20 | -%2,43 | TWD 52,20 | TWD 52,20 | TWD 52,20 | 1,00K |
| 2026-08-19 | TWD 53,50 | +%2,49 | TWD 53,50 | TWD 53,50 | TWD 53,50 | 1,00K |
| 2026-08-18 | TWD 52,20 | -%1,51 | TWD 52,20 | TWD 52,20 | TWD 52,20 | 1,00K |
| 2026-08-17 | TWD 53,00 | -%0,56 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 1,00K |
| 2026-08-14 | TWD 53,30 | -%0,37 | TWD 53,30 | TWD 53,30 | TWD 53,30 | 1,00K |
| 2026-08-13 | TWD 53,50 | +%1,90 | TWD 53,50 | TWD 53,50 | TWD 53,50 | 1,00K |
| 2026-08-12 | TWD 52,50 | -%0,94 | TWD 52,50 | TWD 52,50 | TWD 52,50 | 1,00K |
| 2026-08-11 | TWD 53,00 | +%0,95 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 6,00K |
| 2026-08-10 | TWD 52,50 | -%0,94 | TWD 53,00 | TWD 53,00 | TWD 52,50 | 6,00K |
| 2026-08-07 | TWD 53,00 | %0,00 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 0 |
| 2026-08-06 | TWD 53,00 | %0,00 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 5,00K |
| 2026-08-05 | TWD 53,00 | +%1,92 | TWD 52,90 | TWD 53,00 | TWD 52,90 | 4,00K |
| 2026-08-04 | TWD 52,00 | %0,00 | TWD 52,90 | TWD 53,00 | TWD 52,00 | 8,00K |
| 2026-08-03 | TWD 52,00 | +%0,19 | TWD 52,00 | TWD 52,00 | TWD 52,00 | 1,00K |
| 2026-07-31 | TWD 51,90 | +%0,78 | TWD 50,90 | TWD 51,90 | TWD 50,90 | 6,01K |
| 2026-07-30 | TWD 51,50 | -%1,90 | TWD 52,70 | TWD 52,70 | TWD 50,70 | 21,00K |
| 2026-07-29 | TWD 52,50 | -%0,76 | TWD 53,00 | TWD 53,00 | TWD 51,70 | 13,00K |
| 2026-07-28 | TWD 52,90 | +%0,19 | TWD 52,00 | TWD 52,90 | TWD 51,30 | 13,00K |
| 2026-07-27 | TWD 52,80 | -%0,38 | TWD 53,10 | TWD 53,10 | TWD 52,00 | 7,00K |
| 2026-07-24 | TWD 53,00 | %0,00 | TWD 52,90 | TWD 53,20 | TWD 52,90 | 12,10K |
| 2026-07-23 | TWD 53,00 | +%0,19 | TWD 52,90 | TWD 53,00 | TWD 52,90 | 15,00K |
| 2026-07-22 | TWD 52,90 | -%0,19 | TWD 53,00 | TWD 53,00 | TWD 52,90 | 6,00K |
| 2026-07-21 | TWD 53,00 | +%1,34 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 1,00K |
| 2026-07-20 | TWD 52,30 | -%0,76 | TWD 52,50 | TWD 52,80 | TWD 52,30 | 13,00K |
| 2026-07-17 | TWD 52,70 | -%0,57 | TWD 53,00 | TWD 53,00 | TWD 51,80 | 10,00K |
| 2026-07-16 | TWD 53,00 | %0,00 | TWD 52,00 | TWD 53,00 | TWD 52,00 | 20,00K |
| 2026-07-15 | TWD 53,00 | +%1,15 | TWD 52,30 | TWD 53,00 | TWD 52,30 | 8,00K |
| 2026-07-14 | TWD 52,40 | %0,00 | TWD 52,40 | TWD 52,40 | TWD 52,40 | 3,00K |
| 2026-07-13 | TWD 52,40 | -%2,96 | TWD 53,00 | TWD 53,10 | TWD 52,10 | 4,00K |
| 2026-07-10 | TWD 54,00 | %0,00 | TWD 54,00 | TWD 54,00 | TWD 54,00 | 0 |
| 2026-07-09 | TWD 54,00 | +%2,27 | TWD 54,50 | TWD 54,50 | TWD 54,00 | 3,00K |
| 2026-07-08 | TWD 52,80 | %0,00 | TWD 52,80 | TWD 52,80 | TWD 52,80 | 0 |
| 2026-07-07 | TWD 52,80 | -%0,38 | TWD 52,80 | TWD 52,80 | TWD 52,80 | 1,00K |
| 2026-07-06 | TWD 53,00 | %0,00 | TWD 52,10 | TWD 53,00 | TWD 52,10 | 2,00K |
| 2026-07-03 | TWD 53,00 | +%0,57 | TWD 53,10 | TWD 53,10 | TWD 53,00 | 9,00K |
| 2026-07-02 | TWD 52,70 | -%2,41 | TWD 52,00 | TWD 52,70 | TWD 52,00 | 3,00K |
| 2026-07-01 | TWD 54,00 | +%1,12 | TWD 55,00 | TWD 58,00 | TWD 53,60 | 53,03K |
| 2026-06-30 | TWD 53,40 | %0,00 | TWD 53,40 | TWD 53,50 | TWD 53,40 | 5,00K |
| 2026-06-29 | TWD 53,40 | +%2,10 | TWD 53,50 | TWD 53,60 | TWD 53,10 | 13,10K |
| 2026-06-26 | TWD 52,30 | -%1,32 | TWD 53,50 | TWD 53,50 | TWD 52,20 | 24,00K |
| 2026-06-25 | TWD 53,00 | %0,00 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 1,13K |
| 2026-06-24 | TWD 53,00 | +%2,12 | TWD 52,80 | TWD 53,50 | TWD 52,10 | 75,00K |
| 2026-06-23 | TWD 51,90 | -%1,52 | TWD 52,50 | TWD 53,00 | TWD 51,90 | 64,00K |
| 2026-06-22 | TWD 52,70 | +%0,76 | TWD 52,20 | TWD 52,70 | TWD 52,00 | 87,01K |
| 2026-06-18 | TWD 52,30 | -%0,38 | TWD 52,30 | TWD 52,30 | TWD 52,30 | 7,03K |
| 2026-06-17 | TWD 52,50 | +%0,57 | TWD 52,30 | TWD 52,50 | TWD 51,50 | 24,00K |
| 2026-06-16 | TWD 52,20 | +%0,19 | TWD 53,50 | TWD 53,50 | TWD 51,80 | 25,01K |
| 2026-06-15 | TWD 52,10 | +%0,39 | TWD 53,40 | TWD 53,40 | TWD 51,90 | 70,00K |
| 2026-06-12 | TWD 51,90 | -%0,19 | TWD 53,30 | TWD 53,30 | TWD 51,90 | 26,00K |
| 2026-06-11 | TWD 52,00 | +%0,97 | TWD 55,00 | TWD 55,00 | TWD 52,00 | 74,00K |
| 2026-06-10 | TWD 51,50 | -%0,58 | TWD 52,50 | TWD 52,50 | TWD 51,50 | 22,02K |
| 2026-06-09 | TWD 51,80 | -%0,38 | TWD 51,40 | TWD 53,00 | TWD 51,40 | 25,00K |
| 2026-06-08 | TWD 52,00 | -%0,19 | TWD 51,60 | TWD 52,20 | TWD 51,40 | 4,00K |
| 2026-06-05 | TWD 52,10 | -%0,19 | TWD 52,20 | TWD 52,50 | TWD 52,10 | 15,02K |
| 2026-06-04 | TWD 52,20 | -%0,95 | TWD 53,50 | TWD 53,50 | TWD 52,00 | 13,00K |
| 2026-06-03 | TWD 52,70 | +%0,19 | TWD 52,60 | TWD 53,30 | TWD 52,60 | 13,03K |
| 2026-06-02 | TWD 52,60 | +%1,15 | TWD 52,50 | TWD 52,60 | TWD 52,30 | 20,10K |
| 2026-06-01 | TWD 52,00 | -%1,14 | TWD 52,60 | TWD 53,10 | TWD 52,00 | 28,00K |
| 2026-05-29 | TWD 52,60 | -%1,31 | TWD 52,80 | TWD 52,80 | TWD 52,50 | 7,03K |
| 2026-05-28 | TWD 53,30 | +%0,38 | TWD 53,10 | TWD 53,50 | TWD 53,10 | 18,00K |
| 2026-05-27 | TWD 53,10 | +%1,92 | TWD 52,80 | TWD 53,30 | TWD 52,80 | 14,00K |
| 2026-05-26 | TWD 52,10 | -%0,76 | TWD 52,10 | TWD 53,00 | TWD 52,10 | 17,02K |