Taiwan Shin Kong Security Co., Ltd. 9925
TWSE · Tayvan · Ticari Hizmetler
TWD 39,550,00 (%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 39,55 | %0,00 | TWD 39,55 | TWD 39,70 | TWD 39,45 | 316,68K |
| 2026-09-30 | TWD 39,55 | +%0,25 | TWD 39,50 | TWD 39,70 | TWD 39,40 | 399,03K |
| 2026-09-29 | TWD 39,45 | -%0,50 | TWD 39,65 | TWD 39,70 | TWD 39,45 | 577,28K |
| 2026-09-24 | TWD 39,65 | -%0,25 | TWD 39,70 | TWD 39,75 | TWD 39,60 | 206,04K |
| 2026-09-23 | TWD 39,75 | +%0,25 | TWD 39,75 | TWD 39,80 | TWD 39,70 | 294,00K |
| 2026-09-22 | TWD 39,65 | +%0,13 | TWD 39,60 | TWD 39,80 | TWD 39,60 | 307,03K |
| 2026-09-21 | TWD 39,60 | -%0,13 | TWD 39,60 | TWD 39,65 | TWD 39,50 | 358,93K |
| 2026-09-18 | TWD 39,65 | +%0,38 | TWD 39,70 | TWD 39,70 | TWD 39,45 | 402,00K |
| 2026-09-17 | TWD 39,50 | %0,00 | TWD 39,50 | TWD 39,60 | TWD 39,40 | 212,04K |
| 2026-09-16 | TWD 39,50 | +%0,13 | TWD 39,45 | TWD 39,55 | TWD 39,40 | 300,01K |
| 2026-09-15 | TWD 39,45 | +%0,13 | TWD 39,40 | TWD 39,55 | TWD 39,35 | 272,14K |
| 2026-09-14 | TWD 39,40 | -%0,38 | TWD 39,50 | TWD 39,60 | TWD 39,35 | 811,04K |
| 2026-09-11 | TWD 39,55 | -%0,38 | TWD 39,70 | TWD 39,70 | TWD 39,50 | 377,03K |
| 2026-09-10 | TWD 39,70 | -%0,13 | TWD 39,70 | TWD 39,75 | TWD 39,55 | 331,05K |
| 2026-09-09 | TWD 39,75 | +%0,38 | TWD 39,50 | TWD 39,80 | TWD 39,50 | 285,06K |
| 2026-09-08 | TWD 39,60 | +%0,13 | TWD 39,50 | TWD 39,75 | TWD 39,50 | 293,00K |
| 2026-09-07 | TWD 39,55 | %0,00 | TWD 39,60 | TWD 39,60 | TWD 39,40 | 754,26K |
| 2026-09-04 | TWD 39,55 | -%0,38 | TWD 39,70 | TWD 39,75 | TWD 39,40 | 1,22M |
| 2026-09-03 | TWD 39,70 | -%0,75 | TWD 40,05 | TWD 40,05 | TWD 39,65 | 1,29M |
| 2026-09-02 | TWD 40,00 | -%0,12 | TWD 39,95 | TWD 40,05 | TWD 39,85 | 368,64K |
| 2026-09-01 | TWD 40,05 | +%1,91 | TWD 39,60 | TWD 40,05 | TWD 39,60 | 1,04M |
| 2026-08-31 | TWD 39,30 | -%1,38 | TWD 39,85 | TWD 40,15 | TWD 39,30 | 10,66M |
| 2026-08-28 | TWD 39,85 | +%0,13 | TWD 39,80 | TWD 40,00 | TWD 39,70 | 1,13M |
| 2026-08-27 | TWD 39,80 | -%0,38 | TWD 40,00 | TWD 40,00 | TWD 39,80 | 1,09M |
| 2026-08-26 | TWD 39,95 | +%0,13 | TWD 39,95 | TWD 40,10 | TWD 39,90 | 561,01K |
| 2026-08-25 | TWD 39,90 | -%0,62 | TWD 40,20 | TWD 40,20 | TWD 39,85 | 695,00K |
| 2026-08-24 | TWD 40,15 | +%1,13 | TWD 39,90 | TWD 40,15 | TWD 39,90 | 680,16K |
| 2026-08-21 | TWD 39,70 | -%1,12 | TWD 40,10 | TWD 40,15 | TWD 39,70 | 1,60M |
| 2026-08-20 | TWD 40,15 | +%0,50 | TWD 40,20 | TWD 40,30 | TWD 40,00 | 557,32K |
| 2026-08-19 | TWD 39,95 | -%0,12 | TWD 40,00 | TWD 40,20 | TWD 39,95 | 613,00K |
| 2026-08-18 | TWD 40,00 | -%0,37 | TWD 40,05 | TWD 40,20 | TWD 39,95 | 973,07K |
| 2026-08-17 | TWD 40,15 | +%0,12 | TWD 40,10 | TWD 40,20 | TWD 40,00 | 337,00K |
| 2026-08-14 | TWD 40,10 | +%0,25 | TWD 40,10 | TWD 40,10 | TWD 40,00 | 446,05K |
| 2026-08-13 | TWD 40,00 | -%0,25 | TWD 40,30 | TWD 40,30 | TWD 40,00 | 377,75K |
| 2026-08-12 | TWD 40,10 | -%0,12 | TWD 40,20 | TWD 40,20 | TWD 40,00 | 451,01K |
| 2026-08-11 | TWD 40,15 | +%0,25 | TWD 40,30 | TWD 40,30 | TWD 40,10 | 513,01K |
| 2026-08-10 | TWD 40,05 | %0,00 | TWD 40,25 | TWD 40,25 | TWD 39,85 | 793,64K |
| 2026-08-07 | TWD 40,05 | %0,00 | TWD 40,05 | TWD 40,10 | TWD 40,00 | 297,01K |
| 2026-08-06 | TWD 40,05 | -%0,12 | TWD 40,05 | TWD 40,15 | TWD 40,05 | 321,42K |
| 2026-08-05 | TWD 40,10 | -%0,37 | TWD 40,25 | TWD 40,25 | TWD 40,05 | 675,18K |
| 2026-08-04 | TWD 40,25 | -%0,25 | TWD 40,10 | TWD 40,25 | TWD 40,05 | 576,01K |
| 2026-08-03 | TWD 40,35 | +%0,12 | TWD 40,55 | TWD 40,55 | TWD 40,20 | 403,41K |
| 2026-07-31 | TWD 40,30 | -%0,74 | TWD 40,75 | TWD 40,75 | TWD 40,30 | 452,06K |
| 2026-07-30 | TWD 40,60 | +%0,25 | TWD 40,55 | TWD 40,75 | TWD 40,45 | 846,07K |
| 2026-07-29 | TWD 40,50 | +%0,12 | TWD 40,40 | TWD 40,65 | TWD 40,20 | 1,32M |
| 2026-07-28 | TWD 40,45 | +%0,62 | TWD 40,20 | TWD 40,50 | TWD 40,15 | 684,14K |
| 2026-07-27 | TWD 40,20 | %0,00 | TWD 40,40 | TWD 40,50 | TWD 40,20 | 408,40K |
| 2026-07-24 | TWD 40,20 | -%2,90 | TWD 39,65 | TWD 40,25 | TWD 39,65 | 1,41M |
| 2026-07-23 | TWD 41,40 | +%0,49 | TWD 41,45 | TWD 41,45 | TWD 41,20 | 807,13K |
| 2026-07-22 | TWD 41,20 | -%0,72 | TWD 41,50 | TWD 41,60 | TWD 41,20 | 900,05K |
| 2026-07-21 | TWD 41,50 | +%0,36 | TWD 41,35 | TWD 41,50 | TWD 41,30 | 507,22K |
| 2026-07-20 | TWD 41,35 | +%0,24 | TWD 41,35 | TWD 41,50 | TWD 41,10 | 555,49K |
| 2026-07-17 | TWD 41,25 | -%0,36 | TWD 41,40 | TWD 41,45 | TWD 41,15 | 296,08K |
| 2026-07-16 | TWD 41,40 | %0,00 | TWD 41,45 | TWD 41,45 | TWD 41,20 | 180,45K |
| 2026-07-15 | TWD 41,40 | +%0,85 | TWD 41,05 | TWD 41,45 | TWD 41,05 | 260,64K |
| 2026-07-14 | TWD 41,05 | -%0,61 | TWD 41,45 | TWD 41,45 | TWD 41,00 | 352,00K |
| 2026-07-13 | TWD 41,30 | %0,00 | TWD 41,30 | TWD 41,60 | TWD 41,20 | 511,03K |
| 2026-07-10 | TWD 41,30 | %0,00 | TWD 41,30 | TWD 41,30 | TWD 41,30 | 0 |
| 2026-07-09 | TWD 41,30 | +%1,35 | TWD 40,90 | TWD 41,40 | TWD 40,75 | 893,81K |
| 2026-07-08 | TWD 40,75 | %0,00 | TWD 40,80 | TWD 40,85 | TWD 40,65 | 207,04K |
| 2026-07-07 | TWD 40,75 | -%0,24 | TWD 40,85 | TWD 40,90 | TWD 40,60 | 210,00K |
| 2026-07-06 | TWD 40,85 | %0,00 | TWD 40,95 | TWD 41,00 | TWD 40,70 | 286,03K |
| 2026-07-03 | TWD 40,85 | +%0,37 | TWD 40,50 | TWD 40,90 | TWD 40,50 | 328,12K |
| 2026-07-02 | TWD 40,70 | +%0,25 | TWD 40,65 | TWD 40,85 | TWD 40,60 | 262,02K |
| 2026-07-01 | TWD 40,60 | +%0,12 | TWD 40,55 | TWD 40,70 | TWD 40,40 | 417,00K |
| 2026-06-30 | TWD 40,55 | %0,00 | TWD 40,50 | TWD 40,60 | TWD 40,45 | 229,01K |
| 2026-06-29 | TWD 40,55 | +%0,25 | TWD 40,45 | TWD 40,65 | TWD 40,45 | 174,39K |
| 2026-06-26 | TWD 40,45 | -%0,49 | TWD 40,50 | TWD 40,60 | TWD 40,40 | 339,08K |
| 2026-06-25 | TWD 40,65 | +%0,37 | TWD 40,50 | TWD 40,70 | TWD 40,50 | 276,46K |
| 2026-06-24 | TWD 40,50 | -%0,25 | TWD 40,45 | TWD 40,75 | TWD 40,45 | 246,32K |
| 2026-06-23 | TWD 40,60 | +%0,25 | TWD 40,50 | TWD 40,75 | TWD 40,50 | 265,17K |
| 2026-06-22 | TWD 40,50 | -%0,37 | TWD 40,65 | TWD 40,70 | TWD 40,30 | 334,63K |
| 2026-06-18 | TWD 40,65 | -%0,12 | TWD 40,70 | TWD 40,75 | TWD 40,65 | 274,01K |
| 2026-06-17 | TWD 40,70 | +%0,12 | TWD 40,65 | TWD 40,80 | TWD 40,65 | 201,05K |
| 2026-06-16 | TWD 40,65 | -%0,37 | TWD 40,85 | TWD 40,85 | TWD 40,65 | 358,06K |
| 2026-06-15 | TWD 40,80 | +%0,12 | TWD 40,85 | TWD 40,90 | TWD 40,65 | 249,22K |
| 2026-06-12 | TWD 40,75 | +%0,37 | TWD 40,60 | TWD 40,80 | TWD 40,60 | 204,15K |
| 2026-06-11 | TWD 40,60 | %0,00 | TWD 40,70 | TWD 40,70 | TWD 40,45 | 264,00K |
| 2026-06-10 | TWD 40,60 | +%0,62 | TWD 40,20 | TWD 40,65 | TWD 40,20 | 365,68K |
| 2026-06-09 | TWD 40,35 | +%0,37 | TWD 40,10 | TWD 40,45 | TWD 40,10 | 338,00K |
| 2026-06-08 | TWD 40,20 | -%0,62 | TWD 40,20 | TWD 40,35 | TWD 40,05 | 436,15K |
| 2026-06-05 | TWD 40,45 | -%0,12 | TWD 40,50 | TWD 40,80 | TWD 40,45 | 201,33K |
| 2026-06-04 | TWD 40,50 | +%0,25 | TWD 40,40 | TWD 40,60 | TWD 40,40 | 274,10K |
| 2026-06-03 | TWD 40,40 | +%0,50 | TWD 40,25 | TWD 40,40 | TWD 40,20 | 285,01K |
| 2026-06-02 | TWD 40,20 | -%0,12 | TWD 40,15 | TWD 40,30 | TWD 40,10 | 281,71K |
| 2026-06-01 | TWD 40,25 | -%0,62 | TWD 40,50 | TWD 40,50 | TWD 40,15 | 379,14K |
| 2026-05-29 | TWD 40,50 | +%1,00 | TWD 40,20 | TWD 40,50 | TWD 40,10 | 538,23K |
| 2026-05-28 | TWD 40,10 | -%0,25 | TWD 40,20 | TWD 40,20 | TWD 40,10 | 248,40K |
| 2026-05-27 | TWD 40,20 | +%0,12 | TWD 40,10 | TWD 40,20 | TWD 40,10 | 217,09K |
| 2026-05-26 | TWD 40,15 | %0,00 | TWD 40,30 | TWD 40,30 | TWD 40,10 | 202,11K |