Xxentria Technology Materials Co.,Ltd 8942
TPEX · Tayvan · Enerji Dışı Mineraller
TWD 40,05-0,10 (-%0,25)
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 40,05 | -%0,25 | TWD 40,20 | TWD 40,20 | TWD 39,95 | 131,20K |
| 2026-10-01 | TWD 40,15 | -%0,12 | TWD 40,80 | TWD 40,80 | TWD 40,05 | 105,35K |
| 2026-09-30 | TWD 40,20 | %0,00 | TWD 40,30 | TWD 40,55 | TWD 40,05 | 143,52K |
| 2026-09-29 | TWD 40,20 | -%0,74 | TWD 40,30 | TWD 40,60 | TWD 40,15 | 131,01K |
| 2026-09-24 | TWD 40,50 | -%0,25 | TWD 40,50 | TWD 40,70 | TWD 40,40 | 106,28K |
| 2026-09-23 | TWD 40,60 | -%0,25 | TWD 40,70 | TWD 40,70 | TWD 40,55 | 118,44K |
| 2026-09-22 | TWD 40,70 | -%0,12 | TWD 40,50 | TWD 40,75 | TWD 40,40 | 74,02K |
| 2026-09-21 | TWD 40,75 | +%1,12 | TWD 40,55 | TWD 41,00 | TWD 40,55 | 152,00K |
| 2026-09-18 | TWD 40,30 | -%2,54 | TWD 41,50 | TWD 41,50 | TWD 40,30 | 202,60K |
| 2026-09-17 | TWD 41,35 | +%0,49 | TWD 41,55 | TWD 41,55 | TWD 41,20 | 83,20K |
| 2026-09-16 | TWD 41,15 | +%0,37 | TWD 41,00 | TWD 41,35 | TWD 40,90 | 124,47K |
| 2026-09-15 | TWD 41,00 | -%0,97 | TWD 41,40 | TWD 41,40 | TWD 41,00 | 90,27K |
| 2026-09-14 | TWD 41,40 | -%0,72 | TWD 41,50 | TWD 41,50 | TWD 41,20 | 87,03K |
| 2026-09-11 | TWD 41,70 | -%0,24 | TWD 41,55 | TWD 41,70 | TWD 41,50 | 64,29K |
| 2026-09-10 | TWD 41,80 | -%0,24 | TWD 41,90 | TWD 41,90 | TWD 41,50 | 85,34K |
| 2026-09-09 | TWD 41,90 | +%0,12 | TWD 41,85 | TWD 41,95 | TWD 41,75 | 95,10K |
| 2026-09-08 | TWD 41,85 | -%0,95 | TWD 42,10 | TWD 42,10 | TWD 41,75 | 118,40K |
| 2026-09-07 | TWD 42,25 | -%0,35 | TWD 42,70 | TWD 42,70 | TWD 41,75 | 186,44K |
| 2026-09-04 | TWD 42,40 | -%0,24 | TWD 42,70 | TWD 42,90 | TWD 42,10 | 137,23K |
| 2026-09-03 | TWD 42,50 | +%1,19 | TWD 42,20 | TWD 42,90 | TWD 42,20 | 295,22K |
| 2026-09-02 | TWD 42,00 | -%0,36 | TWD 42,15 | TWD 42,15 | TWD 41,65 | 112,00K |
| 2026-09-01 | TWD 42,15 | %0,00 | TWD 42,55 | TWD 42,60 | TWD 42,00 | 101,18K |
| 2026-08-31 | TWD 42,15 | -%1,29 | TWD 42,70 | TWD 42,80 | TWD 42,00 | 203,73K |
| 2026-08-28 | TWD 42,70 | -%0,93 | TWD 42,90 | TWD 42,95 | TWD 42,45 | 173,01K |
| 2026-08-27 | TWD 43,10 | -%1,49 | TWD 43,30 | TWD 43,60 | TWD 43,00 | 241,00K |
| 2026-08-26 | TWD 43,75 | +%2,46 | TWD 42,80 | TWD 44,00 | TWD 42,70 | 699,14K |
| 2026-08-25 | TWD 42,70 | +%0,59 | TWD 42,45 | TWD 42,75 | TWD 42,15 | 249,03K |
| 2026-08-24 | TWD 42,45 | +%0,47 | TWD 42,25 | TWD 42,60 | TWD 42,05 | 244,00K |
| 2026-08-21 | TWD 42,25 | +%0,60 | TWD 42,15 | TWD 42,40 | TWD 41,80 | 245,26K |
| 2026-08-20 | TWD 42,00 | +%1,82 | TWD 41,75 | TWD 42,10 | TWD 41,50 | 192,99K |
| 2026-08-19 | TWD 41,25 | -%0,72 | TWD 41,40 | TWD 41,60 | TWD 41,00 | 150,00K |
| 2026-08-18 | TWD 41,55 | -%1,66 | TWD 42,25 | TWD 42,30 | TWD 41,55 | 319,02K |
| 2026-08-17 | TWD 42,25 | -%1,74 | TWD 43,20 | TWD 43,25 | TWD 42,05 | 445,33K |
| 2026-08-14 | TWD 43,00 | +%0,47 | TWD 42,70 | TWD 43,40 | TWD 42,20 | 691,75K |
| 2026-08-13 | TWD 42,80 | +%6,87 | TWD 41,90 | TWD 43,45 | TWD 41,90 | 1,67M |
| 2026-08-12 | TWD 40,05 | +%1,52 | TWD 39,45 | TWD 40,65 | TWD 39,45 | 235,20K |
| 2026-08-11 | TWD 39,45 | +%1,54 | TWD 38,45 | TWD 40,00 | TWD 38,45 | 340,02K |
| 2026-08-10 | TWD 38,85 | +%0,65 | TWD 38,60 | TWD 38,85 | TWD 38,45 | 132,31K |
| 2026-08-07 | TWD 38,60 | +%1,85 | TWD 37,90 | TWD 38,95 | TWD 37,90 | 169,02K |
| 2026-08-06 | TWD 37,90 | +%0,80 | TWD 37,60 | TWD 38,00 | TWD 37,45 | 91,00K |
| 2026-08-05 | TWD 37,60 | +%1,08 | TWD 37,90 | TWD 37,90 | TWD 37,40 | 110,78K |
| 2026-08-04 | TWD 37,20 | +%0,81 | TWD 36,90 | TWD 37,40 | TWD 36,90 | 134,20K |
| 2026-08-03 | TWD 36,90 | +%0,82 | TWD 36,40 | TWD 37,15 | TWD 36,40 | 89,00K |
| 2026-07-31 | TWD 36,60 | +%1,67 | TWD 36,60 | TWD 37,00 | TWD 36,10 | 171,00K |
| 2026-07-30 | TWD 36,00 | %0,00 | TWD 35,80 | TWD 36,25 | TWD 35,80 | 116,23K |
| 2026-07-29 | TWD 36,00 | -%2,17 | TWD 36,75 | TWD 36,85 | TWD 35,55 | 385,00K |
| 2026-07-28 | TWD 36,80 | -%1,34 | TWD 36,90 | TWD 37,05 | TWD 36,50 | 294,01K |
| 2026-07-27 | TWD 37,30 | -%0,67 | TWD 37,55 | TWD 37,55 | TWD 37,15 | 156,00K |
| 2026-07-24 | TWD 37,55 | -%0,40 | TWD 37,70 | TWD 38,00 | TWD 37,55 | 100,45K |
| 2026-07-23 | TWD 37,70 | -%2,96 | TWD 38,05 | TWD 38,05 | TWD 37,30 | 266,07K |
| 2026-07-22 | TWD 38,85 | -%0,26 | TWD 39,00 | TWD 39,35 | TWD 38,85 | 269,32K |
| 2026-07-21 | TWD 38,95 | +%1,17 | TWD 38,60 | TWD 39,30 | TWD 38,60 | 122,05K |
| 2026-07-20 | TWD 38,50 | -%1,03 | TWD 38,90 | TWD 39,15 | TWD 38,20 | 193,00K |
| 2026-07-17 | TWD 38,90 | -%2,38 | TWD 39,45 | TWD 39,65 | TWD 38,90 | 434,36K |
| 2026-07-16 | TWD 39,85 | -%0,99 | TWD 40,25 | TWD 40,35 | TWD 39,85 | 161,45K |
| 2026-07-15 | TWD 40,25 | +%1,64 | TWD 40,10 | TWD 40,45 | TWD 40,00 | 180,12K |
| 2026-07-14 | TWD 39,60 | -%0,25 | TWD 40,20 | TWD 40,20 | TWD 39,15 | 235,00K |
| 2026-07-13 | TWD 39,70 | -%1,00 | TWD 40,10 | TWD 40,10 | TWD 39,65 | 290,12K |
| 2026-07-10 | TWD 40,10 | %0,00 | TWD 40,10 | TWD 40,10 | TWD 40,10 | 0 |
| 2026-07-09 | TWD 40,10 | -%0,62 | TWD 40,35 | TWD 40,35 | TWD 39,95 | 116,01K |
| 2026-07-08 | TWD 40,35 | %0,00 | TWD 40,35 | TWD 40,50 | TWD 39,85 | 170,18K |
| 2026-07-07 | TWD 40,35 | -%1,59 | TWD 41,00 | TWD 41,25 | TWD 40,35 | 207,40K |
| 2026-07-06 | TWD 41,00 | %0,00 | TWD 41,40 | TWD 41,40 | TWD 40,90 | 161,18K |
| 2026-07-03 | TWD 41,00 | +%0,49 | TWD 40,80 | TWD 41,50 | TWD 40,80 | 202,26K |
| 2026-07-02 | TWD 40,80 | -%1,33 | TWD 41,00 | TWD 41,15 | TWD 40,55 | 285,53K |
| 2026-07-01 | TWD 41,35 | -%0,84 | TWD 41,90 | TWD 41,90 | TWD 41,20 | 205,10K |
| 2026-06-30 | TWD 41,70 | +%0,12 | TWD 41,80 | TWD 42,00 | TWD 41,60 | 150,09K |
| 2026-06-29 | TWD 41,65 | +%1,34 | TWD 41,60 | TWD 41,70 | TWD 41,10 | 167,60K |
| 2026-06-26 | TWD 41,10 | -%0,72 | TWD 41,65 | TWD 41,65 | TWD 41,10 | 279,32K |
| 2026-06-25 | TWD 41,40 | -%0,12 | TWD 41,80 | TWD 41,80 | TWD 41,30 | 172,86K |
| 2026-06-24 | TWD 41,45 | -%0,48 | TWD 40,90 | TWD 41,65 | TWD 40,90 | 217,33K |
| 2026-06-23 | TWD 41,65 | -%1,30 | TWD 42,50 | TWD 42,50 | TWD 41,30 | 260,86K |
| 2026-06-22 | TWD 42,20 | -%0,24 | TWD 42,30 | TWD 42,45 | TWD 41,85 | 382,62K |
| 2026-06-18 | TWD 42,30 | +%1,68 | TWD 41,75 | TWD 42,80 | TWD 41,75 | 426,51K |
| 2026-06-17 | TWD 41,60 | +%0,73 | TWD 41,25 | TWD 41,90 | TWD 40,95 | 206,05K |
| 2026-06-16 | TWD 41,30 | -%1,31 | TWD 42,00 | TWD 42,00 | TWD 41,05 | 177,89K |
| 2026-06-15 | TWD 41,85 | +%1,21 | TWD 41,70 | TWD 42,20 | TWD 41,65 | 321,00K |
| 2026-06-12 | TWD 41,35 | +%2,10 | TWD 40,60 | TWD 41,50 | TWD 40,60 | 264,85K |
| 2026-06-11 | TWD 40,50 | +%1,00 | TWD 39,90 | TWD 40,80 | TWD 39,55 | 245,00K |
| 2026-06-10 | TWD 40,10 | -%0,74 | TWD 40,20 | TWD 40,40 | TWD 39,95 | 349,20K |
| 2026-06-09 | TWD 40,40 | +%0,50 | TWD 40,80 | TWD 40,85 | TWD 40,20 | 193,41K |
| 2026-06-08 | TWD 40,20 | -%2,90 | TWD 39,55 | TWD 40,20 | TWD 39,00 | 358,43K |
| 2026-06-05 | TWD 41,40 | -%0,36 | TWD 41,50 | TWD 41,50 | TWD 40,75 | 424,49K |
| 2026-06-04 | TWD 41,55 | +%0,12 | TWD 41,60 | TWD 42,35 | TWD 41,50 | 238,20K |
| 2026-06-03 | TWD 41,50 | +%1,22 | TWD 40,85 | TWD 41,75 | TWD 40,85 | 378,08K |
| 2026-06-02 | TWD 41,00 | -%1,68 | TWD 41,70 | TWD 42,00 | TWD 40,55 | 487,02K |
| 2026-06-01 | TWD 41,70 | %0,00 | TWD 41,80 | TWD 42,10 | TWD 41,20 | 482,02K |
| 2026-05-29 | TWD 41,70 | +%0,60 | TWD 41,45 | TWD 42,20 | TWD 41,25 | 382,88K |
| 2026-05-28 | TWD 41,45 | +%2,85 | TWD 40,50 | TWD 42,20 | TWD 40,50 | 767,55K |
| 2026-05-27 | TWD 40,30 | -%1,71 | TWD 41,55 | TWD 41,55 | TWD 40,20 | 390,30K |