Hsin Kao Gas Co., Ltd. 9931
TWSE · Tayvan · Kamu Hizmetleri
TWD 33,85-0,25 (-%0,73)
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 34,10 | -%0,29 | TWD 33,85 | TWD 34,10 | TWD 33,85 | 5,00K |
| 2026-09-30 | TWD 34,20 | +%1,48 | TWD 34,30 | TWD 34,30 | TWD 33,70 | 14,00K |
| 2026-09-29 | TWD 33,70 | -%0,30 | TWD 33,80 | TWD 33,80 | TWD 33,70 | 22,00K |
| 2026-09-24 | TWD 33,80 | -%0,29 | TWD 33,80 | TWD 33,80 | TWD 33,80 | 12,00K |
| 2026-09-23 | TWD 33,90 | -%0,15 | TWD 33,95 | TWD 33,95 | TWD 33,90 | 3,00K |
| 2026-09-22 | TWD 33,95 | -%0,29 | TWD 34,00 | TWD 34,05 | TWD 33,90 | 22,00K |
| 2026-09-21 | TWD 34,05 | -%0,15 | TWD 34,10 | TWD 34,10 | TWD 34,00 | 3,00K |
| 2026-09-18 | TWD 34,10 | %0,00 | TWD 34,10 | TWD 34,10 | TWD 33,80 | 29,00K |
| 2026-09-17 | TWD 34,10 | +%0,44 | TWD 34,00 | TWD 34,15 | TWD 33,95 | 18,00K |
| 2026-09-16 | TWD 33,95 | +%0,15 | TWD 33,90 | TWD 33,95 | TWD 33,90 | 18,00K |
| 2026-09-15 | TWD 33,90 | %0,00 | TWD 33,90 | TWD 33,90 | TWD 33,90 | 3,00K |
| 2026-09-14 | TWD 33,90 | -%0,88 | TWD 34,10 | TWD 34,10 | TWD 33,90 | 16,00K |
| 2026-09-11 | TWD 34,20 | +%0,15 | TWD 34,15 | TWD 34,20 | TWD 34,10 | 13,00K |
| 2026-09-10 | TWD 34,15 | -%0,15 | TWD 34,20 | TWD 34,20 | TWD 34,00 | 13,00K |
| 2026-09-09 | TWD 34,20 | +%0,29 | TWD 33,95 | TWD 34,20 | TWD 33,95 | 31,00K |
| 2026-09-08 | TWD 34,10 | -%0,29 | TWD 33,90 | TWD 34,20 | TWD 33,90 | 23,00K |
| 2026-09-07 | TWD 34,20 | +%0,88 | TWD 33,95 | TWD 34,25 | TWD 33,90 | 44,00K |
| 2026-09-04 | TWD 33,90 | %0,00 | TWD 33,90 | TWD 33,95 | TWD 33,90 | 8,10K |
| 2026-09-03 | TWD 33,90 | -%0,29 | TWD 34,00 | TWD 34,00 | TWD 33,90 | 10,00K |
| 2026-09-02 | TWD 34,00 | +%0,15 | TWD 33,90 | TWD 34,00 | TWD 33,80 | 24,00K |
| 2026-09-01 | TWD 33,95 | +%0,15 | TWD 33,90 | TWD 33,95 | TWD 33,80 | 9,00K |
| 2026-08-31 | TWD 33,90 | +%0,15 | TWD 33,85 | TWD 33,90 | TWD 33,70 | 21,00K |
| 2026-08-28 | TWD 33,85 | -%0,29 | TWD 34,05 | TWD 34,05 | TWD 33,85 | 35,00K |
| 2026-08-27 | TWD 33,95 | -%1,16 | TWD 34,10 | TWD 34,10 | TWD 33,95 | 5,10K |
| 2026-08-26 | TWD 34,35 | +%1,33 | TWD 33,90 | TWD 34,50 | TWD 33,90 | 30,40K |
| 2026-08-25 | TWD 33,90 | -%0,44 | TWD 34,05 | TWD 34,05 | TWD 33,85 | 7,06K |
| 2026-08-24 | TWD 34,05 | %0,00 | TWD 33,90 | TWD 34,05 | TWD 33,90 | 13,00K |
| 2026-08-21 | TWD 34,05 | +%0,15 | TWD 34,05 | TWD 34,05 | TWD 33,75 | 14,00K |
| 2026-08-20 | TWD 34,00 | +%0,59 | TWD 33,90 | TWD 34,00 | TWD 33,70 | 14,00K |
| 2026-08-19 | TWD 33,80 | +%0,45 | TWD 33,65 | TWD 33,90 | TWD 33,65 | 23,01K |
| 2026-08-18 | TWD 33,65 | -%0,74 | TWD 33,60 | TWD 33,90 | TWD 33,60 | 22,00K |
| 2026-08-17 | TWD 33,90 | %0,00 | TWD 33,70 | TWD 33,90 | TWD 33,65 | 35,00K |
| 2026-08-14 | TWD 33,90 | +%0,15 | TWD 33,95 | TWD 33,95 | TWD 33,75 | 31,00K |
| 2026-08-13 | TWD 33,85 | %0,00 | TWD 33,80 | TWD 33,90 | TWD 33,70 | 9,05K |
| 2026-08-12 | TWD 33,85 | +%0,15 | TWD 33,75 | TWD 33,90 | TWD 33,70 | 10,00K |
| 2026-08-11 | TWD 33,80 | +%0,60 | TWD 33,80 | TWD 33,80 | TWD 33,60 | 11,00K |
| 2026-08-10 | TWD 33,60 | -%0,30 | TWD 33,70 | TWD 33,90 | TWD 33,60 | 15,00K |
| 2026-08-07 | TWD 33,70 | -%0,74 | TWD 33,65 | TWD 33,80 | TWD 33,65 | 11,02K |
| 2026-08-06 | TWD 33,95 | %0,00 | TWD 33,70 | TWD 33,95 | TWD 33,65 | 17,00K |
| 2026-08-05 | TWD 33,95 | +%0,30 | TWD 33,95 | TWD 33,95 | TWD 33,55 | 23,00K |
| 2026-08-04 | TWD 33,85 | +%0,15 | TWD 33,55 | TWD 33,90 | TWD 33,45 | 33,00K |
| 2026-08-03 | TWD 33,80 | +%0,45 | TWD 33,60 | TWD 33,80 | TWD 33,55 | 28,00K |
| 2026-07-31 | TWD 33,65 | +%0,15 | TWD 33,65 | TWD 33,95 | TWD 33,65 | 27,00K |
| 2026-07-30 | TWD 33,60 | -%1,03 | TWD 34,30 | TWD 34,30 | TWD 33,60 | 35,00K |
| 2026-07-29 | TWD 33,95 | %0,00 | TWD 33,95 | TWD 33,95 | TWD 33,55 | 67,00K |
| 2026-07-28 | TWD 33,95 | -%0,15 | TWD 33,70 | TWD 33,95 | TWD 33,55 | 28,00K |
| 2026-07-27 | TWD 34,00 | -%0,44 | TWD 34,25 | TWD 34,25 | TWD 33,85 | 23,00K |
| 2026-07-24 | TWD 34,15 | +%0,15 | TWD 34,30 | TWD 34,30 | TWD 33,85 | 46,10K |
| 2026-07-23 | TWD 34,10 | +%1,49 | TWD 33,60 | TWD 34,10 | TWD 33,60 | 17,00K |
| 2026-07-22 | TWD 33,60 | -%0,88 | TWD 33,75 | TWD 33,80 | TWD 33,55 | 33,00K |
| 2026-07-21 | TWD 33,90 | +%0,30 | TWD 33,80 | TWD 33,90 | TWD 33,60 | 18,00K |
| 2026-07-20 | TWD 33,80 | -%0,44 | TWD 33,90 | TWD 34,45 | TWD 33,80 | 89,06K |
| 2026-07-17 | TWD 33,95 | %0,00 | TWD 34,00 | TWD 34,00 | TWD 33,70 | 45,31K |
| 2026-07-16 | TWD 33,95 | +%0,74 | TWD 33,70 | TWD 34,20 | TWD 33,50 | 60,00K |
| 2026-07-15 | TWD 33,70 | +%0,90 | TWD 33,40 | TWD 33,70 | TWD 33,35 | 59,00K |
| 2026-07-14 | TWD 33,40 | +%1,21 | TWD 33,45 | TWD 33,45 | TWD 33,05 | 52,00K |
| 2026-07-13 | TWD 33,00 | -%0,90 | TWD 33,30 | TWD 33,35 | TWD 33,00 | 125,00K |
| 2026-07-10 | TWD 33,30 | %0,00 | TWD 33,30 | TWD 33,30 | TWD 33,30 | 0 |
| 2026-07-09 | TWD 33,30 | +%0,30 | TWD 33,50 | TWD 33,50 | TWD 33,25 | 35,00K |
| 2026-07-08 | TWD 33,20 | +%0,15 | TWD 33,15 | TWD 33,20 | TWD 33,15 | 29,00K |
| 2026-07-07 | TWD 33,15 | -%0,90 | TWD 33,35 | TWD 33,60 | TWD 33,05 | 73,50K |
| 2026-07-06 | TWD 33,45 | -%0,15 | TWD 33,55 | TWD 33,75 | TWD 33,25 | 37,10K |
| 2026-07-03 | TWD 33,50 | +%1,06 | TWD 33,20 | TWD 33,70 | TWD 33,05 | 155,00K |
| 2026-07-02 | TWD 33,15 | -%0,15 | TWD 33,20 | TWD 33,40 | TWD 33,00 | 66,00K |
| 2026-07-01 | TWD 33,20 | -%0,75 | TWD 33,45 | TWD 33,45 | TWD 33,00 | 51,08K |
| 2026-06-30 | TWD 33,45 | -%4,70 | TWD 33,30 | TWD 33,95 | TWD 33,20 | 124,00K |
| 2026-06-29 | TWD 35,10 | +%0,86 | TWD 35,75 | TWD 35,75 | TWD 34,70 | 78,00K |
| 2026-06-26 | TWD 34,80 | +%0,14 | TWD 34,90 | TWD 35,00 | TWD 34,40 | 179,00K |
| 2026-06-25 | TWD 34,75 | -%1,00 | TWD 35,25 | TWD 35,25 | TWD 34,75 | 82,03K |
| 2026-06-24 | TWD 35,10 | +%0,86 | TWD 34,60 | TWD 35,30 | TWD 34,60 | 29,00K |
| 2026-06-23 | TWD 34,80 | -%0,85 | TWD 35,10 | TWD 35,30 | TWD 34,80 | 84,00K |
| 2026-06-22 | TWD 35,10 | -%0,43 | TWD 35,10 | TWD 35,10 | TWD 34,95 | 124,09K |
| 2026-06-18 | TWD 35,25 | +%0,57 | TWD 35,50 | TWD 35,65 | TWD 35,10 | 35,00K |
| 2026-06-17 | TWD 35,05 | %0,00 | TWD 35,00 | TWD 35,75 | TWD 35,00 | 49,00K |
| 2026-06-16 | TWD 35,05 | %0,00 | TWD 35,10 | TWD 35,35 | TWD 34,85 | 35,00K |
| 2026-06-15 | TWD 35,05 | +%0,57 | TWD 34,90 | TWD 35,20 | TWD 34,75 | 73,02K |
| 2026-06-12 | TWD 34,85 | +%0,29 | TWD 35,00 | TWD 35,00 | TWD 34,40 | 53,05K |
| 2026-06-11 | TWD 34,75 | +%0,72 | TWD 34,50 | TWD 35,00 | TWD 34,50 | 44,10K |
| 2026-06-10 | TWD 34,50 | +%0,15 | TWD 34,35 | TWD 34,55 | TWD 34,25 | 65,00K |
| 2026-06-09 | TWD 34,45 | %0,00 | TWD 34,20 | TWD 34,60 | TWD 34,20 | 78,00K |
| 2026-06-08 | TWD 34,45 | -%1,85 | TWD 34,75 | TWD 34,75 | TWD 34,25 | 57,00K |
| 2026-06-05 | TWD 35,10 | -%0,85 | TWD 35,40 | TWD 35,50 | TWD 35,10 | 37,00K |
| 2026-06-04 | TWD 35,40 | +%0,43 | TWD 35,60 | TWD 35,60 | TWD 35,15 | 45,00K |
| 2026-06-03 | TWD 35,25 | +%0,86 | TWD 35,00 | TWD 35,30 | TWD 35,00 | 99,01K |
| 2026-06-02 | TWD 34,95 | +%0,58 | TWD 34,75 | TWD 34,95 | TWD 34,60 | 62,20K |
| 2026-06-01 | TWD 34,75 | +%2,21 | TWD 34,05 | TWD 34,95 | TWD 34,05 | 48,01K |
| 2026-05-29 | TWD 34,00 | +%0,29 | TWD 33,70 | TWD 34,10 | TWD 33,70 | 25,10K |
| 2026-05-28 | TWD 33,90 | +%0,30 | TWD 33,70 | TWD 34,15 | TWD 33,70 | 44,00K |
| 2026-05-27 | TWD 33,80 | -%0,29 | TWD 33,90 | TWD 33,95 | TWD 33,65 | 88,00K |
| 2026-05-26 | TWD 33,90 | +%0,15 | TWD 33,85 | TWD 34,05 | TWD 33,80 | 38,00K |