KNH Enterprise Co., Ltd. 9919
TWSE · Tayvan · Proses Endüstrileri
TWD 13,80-0,05 (-%0,36)
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 13,80 | -%0,36 | TWD 13,85 | TWD 13,85 | TWD 13,65 | 123,10K |
| 2026-09-30 | TWD 13,85 | +%1,09 | TWD 13,65 | TWD 13,85 | TWD 13,65 | 170,00K |
| 2026-09-29 | TWD 13,70 | -%1,08 | TWD 13,80 | TWD 13,80 | TWD 13,50 | 718,00K |
| 2026-09-24 | TWD 13,85 | -%1,07 | TWD 14,00 | TWD 14,00 | TWD 13,75 | 435,20K |
| 2026-09-23 | TWD 14,00 | %0,00 | TWD 14,05 | TWD 14,10 | TWD 13,95 | 165,00K |
| 2026-09-22 | TWD 14,00 | +%0,36 | TWD 14,05 | TWD 14,10 | TWD 13,90 | 167,38K |
| 2026-09-21 | TWD 13,95 | -%0,36 | TWD 13,90 | TWD 14,15 | TWD 13,90 | 135,03K |
| 2026-09-18 | TWD 14,00 | +%0,36 | TWD 14,05 | TWD 14,05 | TWD 13,95 | 84,24K |
| 2026-09-17 | TWD 13,95 | -%0,36 | TWD 13,90 | TWD 14,15 | TWD 13,90 | 146,00K |
| 2026-09-16 | TWD 14,00 | +%0,72 | TWD 13,95 | TWD 14,00 | TWD 13,90 | 118,00K |
| 2026-09-15 | TWD 13,90 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,80 | 94,04K |
| 2026-09-14 | TWD 13,95 | %0,00 | TWD 13,90 | TWD 14,00 | TWD 13,80 | 63,00K |
| 2026-09-11 | TWD 13,95 | -%1,41 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 106,10K |
| 2026-09-10 | TWD 14,15 | %0,00 | TWD 14,15 | TWD 14,20 | TWD 14,10 | 125,01K |
| 2026-09-09 | TWD 14,15 | +%0,71 | TWD 14,10 | TWD 14,25 | TWD 14,05 | 284,00K |
| 2026-09-08 | TWD 14,05 | +%0,72 | TWD 14,05 | TWD 14,15 | TWD 14,05 | 195,00K |
| 2026-09-07 | TWD 13,95 | %0,00 | TWD 14,10 | TWD 14,30 | TWD 13,95 | 849,74K |
| 2026-09-04 | TWD 13,95 | +%0,72 | TWD 13,85 | TWD 13,95 | TWD 13,80 | 225,03K |
| 2026-09-03 | TWD 13,85 | -%0,36 | TWD 14,00 | TWD 14,00 | TWD 13,80 | 102,20K |
| 2026-09-02 | TWD 13,90 | -%0,36 | TWD 14,00 | TWD 14,00 | TWD 13,85 | 58,01K |
| 2026-09-01 | TWD 13,95 | %0,00 | TWD 13,90 | TWD 14,00 | TWD 13,85 | 99,10K |
| 2026-08-31 | TWD 13,95 | +%0,72 | TWD 13,85 | TWD 14,00 | TWD 13,85 | 143,00K |
| 2026-08-28 | TWD 13,85 | %0,00 | TWD 13,95 | TWD 14,00 | TWD 13,85 | 191,10K |
| 2026-08-27 | TWD 13,85 | -%1,07 | TWD 13,80 | TWD 14,00 | TWD 13,80 | 211,06K |
| 2026-08-26 | TWD 14,00 | +%1,08 | TWD 13,90 | TWD 14,00 | TWD 13,90 | 157,35K |
| 2026-08-25 | TWD 13,85 | %0,00 | TWD 13,70 | TWD 13,90 | TWD 13,70 | 127,00K |
| 2026-08-24 | TWD 13,85 | -%1,07 | TWD 13,60 | TWD 13,90 | TWD 13,60 | 195,04K |
| 2026-08-21 | TWD 14,00 | +%0,72 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 132,10K |
| 2026-08-20 | TWD 13,90 | +%1,09 | TWD 13,90 | TWD 13,95 | TWD 13,85 | 103,16K |
| 2026-08-19 | TWD 13,75 | -%0,36 | TWD 13,70 | TWD 13,95 | TWD 13,70 | 209,00K |
| 2026-08-18 | TWD 13,80 | -%0,36 | TWD 13,85 | TWD 13,95 | TWD 13,80 | 94,01K |
| 2026-08-17 | TWD 13,85 | %0,00 | TWD 13,85 | TWD 13,90 | TWD 13,80 | 57,02K |
| 2026-08-14 | TWD 13,85 | -%1,07 | TWD 13,90 | TWD 13,90 | TWD 13,80 | 228,04K |
| 2026-08-13 | TWD 14,00 | %0,00 | TWD 14,15 | TWD 14,15 | TWD 13,85 | 156,30K |
| 2026-08-12 | TWD 14,00 | +%0,72 | TWD 14,10 | TWD 14,20 | TWD 14,00 | 310,53K |
| 2026-08-11 | TWD 13,90 | -%0,36 | TWD 13,95 | TWD 13,95 | TWD 13,85 | 197,25K |
| 2026-08-10 | TWD 13,95 | -%0,71 | TWD 14,10 | TWD 14,10 | TWD 13,85 | 137,03K |
| 2026-08-07 | TWD 14,05 | +%0,72 | TWD 14,00 | TWD 14,20 | TWD 13,85 | 216,10K |
| 2026-08-06 | TWD 13,95 | -%0,36 | TWD 14,00 | TWD 14,00 | TWD 13,80 | 276,00K |
| 2026-08-05 | TWD 14,00 | +%0,72 | TWD 14,00 | TWD 14,15 | TWD 13,90 | 576,02K |
| 2026-08-04 | TWD 13,90 | +%0,72 | TWD 13,85 | TWD 14,00 | TWD 13,70 | 409,10K |
| 2026-08-03 | TWD 13,80 | +%1,10 | TWD 13,70 | TWD 13,80 | TWD 13,60 | 171,01K |
| 2026-07-31 | TWD 13,65 | +%0,37 | TWD 13,65 | TWD 13,85 | TWD 13,60 | 318,02K |
| 2026-07-30 | TWD 13,60 | -%0,73 | TWD 13,80 | TWD 13,80 | TWD 13,55 | 258,00K |
| 2026-07-29 | TWD 13,70 | -%2,14 | TWD 14,20 | TWD 14,20 | TWD 13,50 | 821,03K |
| 2026-07-28 | TWD 14,00 | -%1,06 | TWD 14,10 | TWD 14,10 | TWD 13,90 | 742,11K |
| 2026-07-27 | TWD 14,15 | -%1,05 | TWD 14,60 | TWD 14,65 | TWD 14,10 | 670,03K |
| 2026-07-24 | TWD 14,30 | -%2,72 | TWD 14,75 | TWD 14,80 | TWD 14,20 | 1,28M |
| 2026-07-23 | TWD 14,70 | +%1,38 | TWD 15,20 | TWD 15,90 | TWD 14,70 | 7,24M |
| 2026-07-22 | TWD 14,50 | +%3,20 | TWD 14,25 | TWD 14,70 | TWD 14,25 | 2,35M |
| 2026-07-21 | TWD 14,05 | +%2,18 | TWD 13,75 | TWD 14,15 | TWD 13,75 | 478,00K |
| 2026-07-20 | TWD 13,75 | -%1,43 | TWD 14,15 | TWD 14,55 | TWD 13,75 | 1,60M |
| 2026-07-17 | TWD 13,95 | -%1,06 | TWD 14,10 | TWD 14,10 | TWD 13,80 | 658,13K |
| 2026-07-16 | TWD 14,10 | +%1,44 | TWD 14,00 | TWD 14,25 | TWD 13,95 | 1,15M |
| 2026-07-15 | TWD 13,90 | +%2,21 | TWD 13,65 | TWD 13,95 | TWD 13,60 | 484,00K |
| 2026-07-14 | TWD 13,60 | -%1,09 | TWD 13,90 | TWD 13,90 | TWD 13,50 | 326,21K |
| 2026-07-13 | TWD 13,75 | -%0,36 | TWD 13,80 | TWD 13,80 | TWD 13,65 | 143,75K |
| 2026-07-10 | TWD 13,80 | %0,00 | TWD 13,80 | TWD 13,80 | TWD 13,80 | 0 |
| 2026-07-09 | TWD 13,80 | -%0,72 | TWD 13,95 | TWD 13,95 | TWD 13,75 | 237,05K |
| 2026-07-08 | TWD 13,90 | %0,00 | TWD 14,00 | TWD 14,00 | TWD 13,80 | 229,17K |
| 2026-07-07 | TWD 13,90 | -%0,71 | TWD 14,15 | TWD 14,15 | TWD 13,80 | 336,26K |
| 2026-07-06 | TWD 14,00 | %0,00 | TWD 14,00 | TWD 14,20 | TWD 14,00 | 595,00K |
| 2026-07-03 | TWD 14,00 | +%1,82 | TWD 13,70 | TWD 14,10 | TWD 13,70 | 655,04K |
| 2026-07-02 | TWD 13,75 | %0,00 | TWD 13,75 | TWD 13,80 | TWD 13,65 | 342,20K |
| 2026-07-01 | TWD 13,75 | %0,00 | TWD 13,80 | TWD 13,80 | TWD 13,65 | 303,21K |
| 2026-06-30 | TWD 13,75 | %0,00 | TWD 13,70 | TWD 13,80 | TWD 13,65 | 446,02K |
| 2026-06-29 | TWD 13,75 | +%1,48 | TWD 13,60 | TWD 13,80 | TWD 13,60 | 370,10K |
| 2026-06-26 | TWD 13,55 | -%2,52 | TWD 13,85 | TWD 13,85 | TWD 13,55 | 739,15K |
| 2026-06-25 | TWD 13,90 | %0,00 | TWD 13,90 | TWD 13,90 | TWD 13,80 | 399,00K |
| 2026-06-24 | TWD 13,90 | %0,00 | TWD 13,85 | TWD 13,90 | TWD 13,75 | 569,02K |
| 2026-06-23 | TWD 13,90 | %0,00 | TWD 14,05 | TWD 14,05 | TWD 13,85 | 498,48K |
| 2026-06-22 | TWD 13,90 | -%0,71 | TWD 14,00 | TWD 14,00 | TWD 13,80 | 1,14M |
| 2026-06-18 | TWD 14,00 | -%1,06 | TWD 14,10 | TWD 14,20 | TWD 14,00 | 501,68K |
| 2026-06-17 | TWD 14,15 | %0,00 | TWD 14,15 | TWD 14,20 | TWD 14,10 | 238,68K |
| 2026-06-16 | TWD 14,15 | %0,00 | TWD 14,15 | TWD 14,20 | TWD 14,05 | 235,79K |
| 2026-06-15 | TWD 14,15 | %0,00 | TWD 14,25 | TWD 14,30 | TWD 14,10 | 401,00K |
| 2026-06-12 | TWD 14,15 | +%1,07 | TWD 14,00 | TWD 14,25 | TWD 14,00 | 588,00K |
| 2026-06-11 | TWD 14,00 | -%0,36 | TWD 14,20 | TWD 14,20 | TWD 13,95 | 356,10K |
| 2026-06-10 | TWD 14,05 | %0,00 | TWD 14,30 | TWD 14,30 | TWD 14,05 | 502,71K |
| 2026-06-09 | TWD 14,05 | +%0,36 | TWD 14,05 | TWD 14,15 | TWD 13,95 | 373,14K |
| 2026-06-08 | TWD 14,00 | -%1,41 | TWD 13,80 | TWD 14,15 | TWD 13,50 | 676,26K |
| 2026-06-05 | TWD 14,20 | -%2,41 | TWD 14,55 | TWD 14,55 | TWD 14,15 | 641,05K |
| 2026-06-04 | TWD 14,55 | +%2,11 | TWD 14,30 | TWD 14,70 | TWD 14,25 | 1,09M |
| 2026-06-03 | TWD 14,25 | +%0,71 | TWD 14,20 | TWD 14,30 | TWD 14,05 | 936,53K |
| 2026-06-02 | TWD 14,15 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 13,90 | 595,34K |
| 2026-06-01 | TWD 14,15 | +%0,35 | TWD 14,10 | TWD 14,30 | TWD 14,00 | 952,00K |
| 2026-05-29 | TWD 14,10 | %0,00 | TWD 14,10 | TWD 14,15 | TWD 14,05 | 483,00K |
| 2026-05-28 | TWD 14,10 | -%0,35 | TWD 14,20 | TWD 14,25 | TWD 14,00 | 446,00K |
| 2026-05-27 | TWD 14,15 | %0,00 | TWD 14,25 | TWD 14,30 | TWD 14,10 | 443,01K |
| 2026-05-26 | TWD 14,15 | -%1,05 | TWD 14,30 | TWD 14,35 | TWD 14,00 | 545,06K |