Ton Yi Industrial Corp. 9907
TWSE · Tayvan · Proses Endüstrileri
TWD 14,95+0,10 (+%0,67)
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 14,95 | +%0,67 | TWD 14,80 | TWD 15,00 | TWD 14,80 | 951,08K |
| 2026-10-01 | TWD 14,85 | -%0,34 | TWD 15,00 | TWD 15,00 | TWD 14,85 | 671,29K |
| 2026-09-30 | TWD 14,90 | +%1,36 | TWD 14,80 | TWD 15,00 | TWD 14,80 | 1,10M |
| 2026-09-29 | TWD 14,70 | -%1,01 | TWD 14,85 | TWD 14,90 | TWD 14,70 |
| 2,59M |
| 2026-09-24 | TWD 14,85 | %0,00 | TWD 14,85 | TWD 14,95 | TWD 14,85 | 443,21K |
| 2026-09-23 | TWD 14,85 | -%0,34 | TWD 15,00 | TWD 15,00 | TWD 14,85 | 577,83K |
| 2026-09-22 | TWD 14,90 | -%0,33 | TWD 15,05 | TWD 15,05 | TWD 14,85 | 1,38M |
| 2026-09-21 | TWD 14,95 | -%0,33 | TWD 15,05 | TWD 15,05 | TWD 14,95 | 724,54K |
| 2026-09-18 | TWD 15,00 | +%0,33 | TWD 15,05 | TWD 15,05 | TWD 14,85 | 1,74M |
| 2026-09-17 | TWD 14,95 | +%0,67 | TWD 15,00 | TWD 15,00 | TWD 14,85 | 860,81K |
| 2026-09-16 | TWD 14,85 | -%0,34 | TWD 14,95 | TWD 15,00 | TWD 14,85 | 839,71K |
| 2026-09-15 | TWD 14,90 | -%0,67 | TWD 15,00 | TWD 15,05 | TWD 14,90 | 1,30M |
| 2026-09-14 | TWD 15,00 | -%0,66 | TWD 15,10 | TWD 15,10 | TWD 15,00 | 845,40K |
| 2026-09-11 | TWD 15,10 | -%1,31 | TWD 15,15 | TWD 15,25 | TWD 15,10 | 1,29M |
| 2026-09-10 | TWD 15,30 | -%0,33 | TWD 15,20 | TWD 15,35 | TWD 15,20 | 830,91K |
| 2026-09-09 | TWD 15,35 | +%0,66 | TWD 15,20 | TWD 15,40 | TWD 15,20 | 638,81K |
| 2026-09-08 | TWD 15,25 | -%0,33 | TWD 15,30 | TWD 15,35 | TWD 15,25 | 449,84K |
| 2026-09-07 | TWD 15,30 | +%0,33 | TWD 15,40 | TWD 15,40 | TWD 15,15 | 1,26M |
| 2026-09-04 | TWD 15,25 | -%0,65 | TWD 15,40 | TWD 15,40 | TWD 15,25 | 1,11M |
| 2026-09-03 | TWD 15,35 | -%0,97 | TWD 15,50 | TWD 15,60 | TWD 15,35 | 2,09M |
| 2026-09-02 | TWD 15,50 | +%0,32 | TWD 15,30 | TWD 15,50 | TWD 15,30 | 734,55K |
| 2026-09-01 | TWD 15,45 | +%1,31 | TWD 15,20 | TWD 15,50 | TWD 15,20 | 1,56M |
| 2026-08-31 | TWD 15,25 | -%0,65 | TWD 15,35 | TWD 15,40 | TWD 15,25 | 2,81M |
| 2026-08-28 | TWD 15,35 | -%0,65 | TWD 15,45 | TWD 15,50 | TWD 15,30 | 1,58M |
| 2026-08-27 | TWD 15,45 | +%0,65 | TWD 15,25 | TWD 15,55 | TWD 15,25 | 5,13M |
| 2026-08-26 | TWD 15,35 | %0,00 | TWD 15,35 | TWD 15,40 | TWD 15,20 | 1,39M |
| 2026-08-25 | TWD 15,35 | +%0,33 | TWD 15,30 | TWD 15,40 | TWD 15,20 | 1,53M |
| 2026-08-24 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,15 | 805,60K |
| 2026-08-21 | TWD 15,30 | +%0,66 | TWD 15,20 | TWD 15,35 | TWD 15,20 | 1,72M |
| 2026-08-20 | TWD 15,20 | +%1,00 | TWD 15,05 | TWD 15,25 | TWD 15,05 | 2,21M |
| 2026-08-19 | TWD 15,05 | +%1,35 | TWD 14,80 | TWD 15,20 | TWD 14,75 | 2,99M |
| 2026-08-18 | TWD 14,85 | %0,00 | TWD 14,80 | TWD 14,95 | TWD 14,75 | 1,22M |
| 2026-08-17 | TWD 14,85 | %0,00 | TWD 14,80 | TWD 14,90 | TWD 14,75 | 962,72K |
| 2026-08-14 | TWD 14,85 | -%1,00 | TWD 15,00 | TWD 15,00 | TWD 14,75 | 1,37M |
| 2026-08-13 | TWD 15,00 | +%0,67 | TWD 15,00 | TWD 15,10 | TWD 14,90 | 2,04M |
| 2026-08-12 | TWD 14,90 | +%0,68 | TWD 14,80 | TWD 14,95 | TWD 14,80 | 1,41M |
| 2026-08-11 | TWD 14,80 | -%0,34 | TWD 14,85 | TWD 14,85 | TWD 14,75 | 1,33M |
| 2026-08-10 | TWD 14,85 | +%1,71 | TWD 14,65 | TWD 14,90 | TWD 14,50 | 2,52M |
| 2026-08-07 | TWD 14,60 | +%1,39 | TWD 14,40 | TWD 14,70 | TWD 14,40 | 3,49M |
| 2026-08-06 | TWD 14,40 | -%1,03 | TWD 14,45 | TWD 14,55 | TWD 14,35 | 5,79M |
| 2026-08-05 | TWD 14,55 | -%1,36 | TWD 14,75 | TWD 14,85 | TWD 14,45 | 8,39M |
| 2026-08-04 | TWD 14,75 | -%1,99 | TWD 14,95 | TWD 15,00 | TWD 14,70 | 7,93M |
| 2026-08-03 | TWD 15,05 | +%0,33 | TWD 15,00 | TWD 15,15 | TWD 14,95 | 2,51M |
| 2026-07-31 | TWD 15,00 | -%2,28 | TWD 15,25 | TWD 15,50 | TWD 15,00 | 6,81M |
| 2026-07-30 | TWD 15,35 | +%0,66 | TWD 15,25 | TWD 15,35 | TWD 15,05 | 3,50M |
| 2026-07-29 | TWD 15,25 | +%0,33 | TWD 15,20 | TWD 15,25 | TWD 14,95 | 4,52M |
| 2026-07-28 | TWD 15,20 | +%0,66 | TWD 15,00 | TWD 15,20 | TWD 14,95 | 3,07M |
| 2026-07-27 | TWD 15,10 | -%0,33 | TWD 15,15 | TWD 15,20 | TWD 14,95 | 2,55M |
| 2026-07-24 | TWD 15,15 | %0,00 | TWD 15,05 | TWD 15,15 | TWD 15,05 | 2,35M |
| 2026-07-23 | TWD 15,15 | %0,00 | TWD 15,20 | TWD 15,30 | TWD 15,00 | 1,90M |
| 2026-07-22 | TWD 15,15 | -%1,30 | TWD 15,35 | TWD 15,40 | TWD 15,15 | 2,97M |
| 2026-07-21 | TWD 15,35 | +%1,66 | TWD 15,10 | TWD 15,40 | TWD 15,10 | 4,06M |
| 2026-07-20 | TWD 15,10 | %0,00 | TWD 15,20 | TWD 15,30 | TWD 14,90 | 4,94M |
| 2026-07-17 | TWD 15,10 | -%1,31 | TWD 15,30 | TWD 15,30 | TWD 15,00 | 5,70M |
| 2026-07-16 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,40 | TWD 15,20 | 3,96M |
| 2026-07-15 | TWD 15,30 | +%0,66 | TWD 15,10 | TWD 15,35 | TWD 15,10 | 4,41M |
| 2026-07-14 | TWD 15,20 | %0,00 | TWD 15,30 | TWD 15,30 | TWD 15,00 | 4,01M |
| 2026-07-13 | TWD 15,20 | +%0,66 | TWD 15,25 | TWD 15,25 | TWD 15,10 | 4,15M |
| 2026-07-10 | TWD 15,10 | %0,00 | TWD 15,10 | TWD 15,10 | TWD 15,10 | 0 |
| 2026-07-09 | TWD 15,10 | -%1,31 | TWD 15,30 | TWD 15,30 | TWD 15,05 | 2,43M |
| 2026-07-08 | TWD 15,30 | -%0,65 | TWD 15,45 | TWD 15,50 | TWD 15,15 | 3,45M |
| 2026-07-07 | TWD 15,40 | %0,00 | TWD 15,50 | TWD 15,50 | TWD 15,25 | 3,03M |
| 2026-07-06 | TWD 15,40 | -%0,96 | TWD 15,60 | TWD 15,65 | TWD 15,40 | 3,06M |
| 2026-07-03 | TWD 15,55 | +%2,64 | TWD 15,10 | TWD 15,65 | TWD 15,10 | 5,17M |
| 2026-07-02 | TWD 15,15 | -%1,94 | TWD 15,30 | TWD 15,35 | TWD 15,15 | 2,85M |
| 2026-07-01 | TWD 15,45 | +%1,98 | TWD 15,25 | TWD 15,50 | TWD 15,05 | 8,68M |
| 2026-06-30 | TWD 15,15 | -%0,33 | TWD 15,20 | TWD 15,30 | TWD 15,00 | 6,86M |
| 2026-06-29 | TWD 15,20 | +%1,67 | TWD 14,95 | TWD 15,20 | TWD 14,95 | 4,59M |
| 2026-06-26 | TWD 14,95 | -%2,92 | TWD 15,25 | TWD 15,45 | TWD 14,90 | 9,31M |
| 2026-06-25 | TWD 15,40 | +%2,33 | TWD 15,10 | TWD 15,50 | TWD 15,10 | 7,55M |
| 2026-06-24 | TWD 15,05 | -%0,66 | TWD 15,10 | TWD 15,20 | TWD 15,00 | 6,95M |
| 2026-06-23 | TWD 15,15 | -%2,26 | TWD 15,55 | TWD 15,55 | TWD 15,15 | 7,39M |
| 2026-06-22 | TWD 15,50 | -%7,19 | TWD 15,70 | TWD 15,70 | TWD 15,40 | 9,57M |
| 2026-06-18 | TWD 16,70 | +%0,30 | TWD 16,70 | TWD 16,85 | TWD 16,60 | 11,07M |
| 2026-06-17 | TWD 16,65 | %0,00 | TWD 16,50 | TWD 16,70 | TWD 16,40 | 8,15M |
| 2026-06-16 | TWD 16,65 | -%0,60 | TWD 16,75 | TWD 16,80 | TWD 16,50 | 6,97M |
| 2026-06-15 | TWD 16,75 | +%0,30 | TWD 16,80 | TWD 16,85 | TWD 16,70 | 4,35M |
| 2026-06-12 | TWD 16,70 | -%0,30 | TWD 16,75 | TWD 16,85 | TWD 16,70 | 3,54M |
| 2026-06-11 | TWD 16,75 | +%0,30 | TWD 16,50 | TWD 16,75 | TWD 16,45 | 4,37M |
| 2026-06-10 | TWD 16,70 | +%0,91 | TWD 16,55 | TWD 16,80 | TWD 16,55 | 3,52M |
| 2026-06-09 | TWD 16,55 | +%0,61 | TWD 16,45 | TWD 16,75 | TWD 16,45 | 4,49M |
| 2026-06-08 | TWD 16,45 | -%1,20 | TWD 16,20 | TWD 16,55 | TWD 16,20 | 4,15M |
| 2026-06-05 | TWD 16,65 | -%0,89 | TWD 16,85 | TWD 16,85 | TWD 16,65 | 4,75M |
| 2026-06-04 | TWD 16,80 | +%0,30 | TWD 16,80 | TWD 16,80 | TWD 16,60 | 4,27M |
| 2026-06-03 | TWD 16,75 | +%2,45 | TWD 16,50 | TWD 16,80 | TWD 16,45 | 5,23M |
| 2026-06-02 | TWD 16,35 | +%0,93 | TWD 16,25 | TWD 16,40 | TWD 16,25 | 4,41M |
| 2026-06-01 | TWD 16,20 | +%1,57 | TWD 16,10 | TWD 16,25 | TWD 16,05 | 4,80M |
| 2026-05-29 | TWD 15,95 | +%0,95 | TWD 15,95 | TWD 16,00 | TWD 15,85 | 3,21M |
| 2026-05-28 | TWD 15,80 | -%0,32 | TWD 15,85 | TWD 15,95 | TWD 15,80 | 2,91M |
| 2026-05-27 | TWD 15,85 | %0,00 | TWD 15,95 | TWD 16,00 | TWD 15,80 | 3,14M |