Taiwan Paiho Co., Ltd. 9938
TWSE · Tayvan · Proses Endüstrileri
TWD 38,55+0,30 (+%0,78)
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 38,55 | +%0,78 | TWD 38,25 | TWD 38,65 | TWD 38,10 | 529,00K |
| 2026-09-30 | TWD 38,25 | +%0,13 | TWD 38,25 | TWD 38,45 | TWD 38,10 | 492,17K |
| 2026-09-29 | TWD 38,20 | +%0,39 | TWD 38,10 | TWD 38,30 | TWD 37,95 | 505,28K |
| 2026-09-24 | TWD 38,05 | -%0,78 | TWD 38,30 | TWD 38,35 | TWD 38,05 | 682,01K |
| 2026-09-23 | TWD 38,35 | %0,00 | TWD 38,40 | TWD 38,90 | TWD 38,30 | 961,06K |
| 2026-09-22 | TWD 38,35 | -%0,13 | TWD 38,35 | TWD 38,50 | TWD 38,10 | 882,10K |
| 2026-09-21 | TWD 38,40 | +%1,86 | TWD 37,85 | TWD 38,55 | TWD 37,85 | 1,05M |
| 2026-09-18 | TWD 37,70 | -%0,79 | TWD 38,05 | TWD 38,20 | TWD 37,70 | 1,42M |
| 2026-09-17 | TWD 38,00 | +%0,26 | TWD 38,10 | TWD 38,20 | TWD 37,90 | 810,21K |
| 2026-09-16 | TWD 37,90 | +%0,13 | TWD 37,90 | TWD 38,20 | TWD 37,70 | 858,03K |
| 2026-09-15 | TWD 37,85 | -%0,26 | TWD 37,80 | TWD 38,15 | TWD 37,80 | 864,06K |
| 2026-09-14 | TWD 37,95 | -%0,52 | TWD 38,05 | TWD 38,10 | TWD 37,70 | 1,41M |
| 2026-09-11 | TWD 38,15 | -%2,43 | TWD 38,90 | TWD 39,00 | TWD 38,05 | 2,47M |
| 2026-09-10 | TWD 39,10 | -%2,01 | TWD 39,80 | TWD 39,80 | TWD 39,10 | 1,49M |
| 2026-09-09 | TWD 39,90 | -%1,12 | TWD 40,30 | TWD 40,30 | TWD 39,70 | 1,73M |
| 2026-09-08 | TWD 40,35 | -%1,82 | TWD 41,10 | TWD 41,20 | TWD 40,35 | 1,31M |
| 2026-09-07 | TWD 41,10 | -%0,12 | TWD 41,30 | TWD 41,35 | TWD 40,85 | 994,10K |
| 2026-09-04 | TWD 41,15 | -%0,24 | TWD 41,40 | TWD 41,40 | TWD 41,00 | 743,41K |
| 2026-09-03 | TWD 41,25 | -%0,84 | TWD 41,45 | TWD 41,75 | TWD 41,20 | 718,01K |
| 2026-09-02 | TWD 41,60 | %0,00 | TWD 41,60 | TWD 41,65 | TWD 41,20 | 750,03K |
| 2026-09-01 | TWD 41,60 | -%0,60 | TWD 41,80 | TWD 41,95 | TWD 41,50 | 972,03K |
| 2026-08-31 | TWD 41,85 | -%0,59 | TWD 42,05 | TWD 42,10 | TWD 41,85 | 689,08K |
| 2026-08-28 | TWD 42,10 | -%1,17 | TWD 42,75 | TWD 42,75 | TWD 42,05 | 770,06K |
| 2026-08-27 | TWD 42,60 | -%0,35 | TWD 42,70 | TWD 42,90 | TWD 42,55 | 542,11K |
| 2026-08-26 | TWD 42,75 | +%0,47 | TWD 42,40 | TWD 42,85 | TWD 42,20 | 744,10K |
| 2026-08-25 | TWD 42,55 | +%0,35 | TWD 42,30 | TWD 42,65 | TWD 41,95 | 620,03K |
| 2026-08-24 | TWD 42,40 | -%0,35 | TWD 42,55 | TWD 42,55 | TWD 42,00 | 519,30K |
| 2026-08-21 | TWD 42,55 | +%0,35 | TWD 42,40 | TWD 42,85 | TWD 42,25 | 950,50K |
| 2026-08-20 | TWD 42,40 | +%0,47 | TWD 42,15 | TWD 42,45 | TWD 42,10 | 753,30K |
| 2026-08-19 | TWD 42,20 | +%2,43 | TWD 41,10 | TWD 42,35 | TWD 40,80 | 1,23M |
| 2026-08-18 | TWD 41,20 | -%1,90 | TWD 42,00 | TWD 42,00 | TWD 41,20 | 1,42M |
| 2026-08-17 | TWD 42,00 | -%0,94 | TWD 42,50 | TWD 42,90 | TWD 41,95 | 1,08M |
| 2026-08-14 | TWD 42,40 | +%0,59 | TWD 42,10 | TWD 42,40 | TWD 41,75 | 889,00K |
| 2026-08-13 | TWD 42,15 | -%0,82 | TWD 42,55 | TWD 42,60 | TWD 42,05 | 1,26M |
| 2026-08-12 | TWD 42,50 | %0,00 | TWD 42,55 | TWD 42,85 | TWD 42,20 | 1,06M |
| 2026-08-11 | TWD 42,50 | +%1,19 | TWD 42,00 | TWD 42,50 | TWD 41,90 | 1,24M |
| 2026-08-10 | TWD 42,00 | -%0,24 | TWD 42,15 | TWD 42,15 | TWD 41,75 | 1,31M |
| 2026-08-07 | TWD 42,10 | -%0,36 | TWD 42,30 | TWD 42,90 | TWD 42,05 | 1,38M |
| 2026-08-06 | TWD 42,25 | -%0,59 | TWD 42,35 | TWD 42,45 | TWD 42,10 | 1,42M |
| 2026-08-05 | TWD 42,50 | -%0,47 | TWD 42,55 | TWD 42,85 | TWD 42,40 | 1,62M |
| 2026-08-04 | TWD 42,70 | -%6,97 | TWD 42,90 | TWD 43,10 | TWD 42,35 | 2,26M |
| 2026-08-03 | TWD 45,90 | +%0,66 | TWD 45,60 | TWD 46,00 | TWD 45,20 | 2,79M |
| 2026-07-31 | TWD 45,60 | +%0,66 | TWD 45,70 | TWD 46,35 | TWD 45,40 | 1,73M |
| 2026-07-30 | TWD 45,30 | -%2,79 | TWD 46,70 | TWD 46,75 | TWD 45,00 | 1,73M |
| 2026-07-29 | TWD 46,60 | %0,00 | TWD 47,10 | TWD 47,25 | TWD 46,40 | 2,91M |
| 2026-07-28 | TWD 46,60 | -%1,17 | TWD 47,10 | TWD 47,50 | TWD 46,50 | 2,56M |
| 2026-07-27 | TWD 47,15 | +%0,75 | TWD 47,00 | TWD 47,45 | TWD 46,85 | 1,49M |
| 2026-07-24 | TWD 46,80 | -%0,21 | TWD 47,00 | TWD 47,20 | TWD 46,60 | 1,54M |
| 2026-07-23 | TWD 46,90 | -%0,42 | TWD 47,55 | TWD 47,60 | TWD 46,70 | 2,01M |
| 2026-07-22 | TWD 47,10 | -%1,05 | TWD 47,85 | TWD 47,90 | TWD 47,05 | 2,67M |
| 2026-07-21 | TWD 47,60 | +%2,04 | TWD 46,65 | TWD 47,80 | TWD 46,65 | 3,26M |
| 2026-07-20 | TWD 46,65 | +%1,74 | TWD 46,10 | TWD 46,75 | TWD 45,40 | 1,85M |
| 2026-07-17 | TWD 45,85 | -%1,61 | TWD 46,50 | TWD 47,10 | TWD 45,75 | 2,42M |
| 2026-07-16 | TWD 46,60 | +%0,65 | TWD 46,40 | TWD 47,20 | TWD 46,40 | 1,81M |
| 2026-07-15 | TWD 46,30 | +%1,76 | TWD 45,85 | TWD 46,55 | TWD 45,75 | 1,04M |
| 2026-07-14 | TWD 45,50 | -%0,98 | TWD 46,10 | TWD 46,35 | TWD 45,10 | 1,07M |
| 2026-07-13 | TWD 45,95 | -%0,43 | TWD 46,20 | TWD 47,10 | TWD 45,80 | 1,71M |
| 2026-07-10 | TWD 46,15 | %0,00 | TWD 46,15 | TWD 46,15 | TWD 46,15 | 0 |
| 2026-07-09 | TWD 46,15 | +%0,11 | TWD 46,50 | TWD 46,75 | TWD 45,90 | 965,08K |
| 2026-07-08 | TWD 46,10 | +%2,33 | TWD 45,20 | TWD 46,20 | TWD 45,15 | 1,44M |
| 2026-07-07 | TWD 45,05 | -%0,77 | TWD 45,85 | TWD 46,30 | TWD 44,80 | 1,14M |
| 2026-07-06 | TWD 45,40 | -%1,09 | TWD 46,40 | TWD 46,90 | TWD 45,40 | 1,65M |
| 2026-07-03 | TWD 45,90 | +%2,23 | TWD 44,60 | TWD 46,40 | TWD 44,60 | 2,33M |
| 2026-07-02 | TWD 44,90 | -%1,10 | TWD 45,85 | TWD 45,85 | TWD 44,80 | 1,69M |
| 2026-07-01 | TWD 45,40 | +%2,37 | TWD 44,35 | TWD 45,95 | TWD 44,10 | 3,85M |
| 2026-06-30 | TWD 44,35 | -%0,22 | TWD 44,45 | TWD 44,50 | TWD 43,95 | 755,02K |
| 2026-06-29 | TWD 44,45 | +%2,77 | TWD 43,25 | TWD 44,45 | TWD 43,25 | 866,80K |
| 2026-06-26 | TWD 43,25 | -%2,70 | TWD 44,30 | TWD 44,30 | TWD 43,20 | 2,03M |
| 2026-06-25 | TWD 44,45 | +%0,79 | TWD 44,15 | TWD 44,70 | TWD 44,15 | 895,00K |
| 2026-06-24 | TWD 44,10 | +%0,34 | TWD 43,85 | TWD 44,30 | TWD 43,65 | 1,11M |
| 2026-06-23 | TWD 43,95 | -%0,23 | TWD 44,30 | TWD 44,35 | TWD 43,95 | 1,08M |
| 2026-06-22 | TWD 44,05 | +%0,11 | TWD 44,05 | TWD 44,60 | TWD 43,85 | 1,29M |
| 2026-06-18 | TWD 44,00 | -%0,90 | TWD 44,60 | TWD 44,85 | TWD 44,00 | 1,32M |
| 2026-06-17 | TWD 44,40 | +%0,91 | TWD 44,00 | TWD 44,60 | TWD 43,90 | 790,20K |
| 2026-06-16 | TWD 44,00 | -%0,79 | TWD 44,65 | TWD 44,65 | TWD 43,95 | 1,22M |
| 2026-06-15 | TWD 44,35 | -%2,21 | TWD 45,40 | TWD 45,40 | TWD 44,35 | 2,38M |
| 2026-06-12 | TWD 45,35 | +%0,33 | TWD 45,80 | TWD 45,85 | TWD 45,35 | 958,37K |
| 2026-06-11 | TWD 45,20 | -%1,74 | TWD 46,10 | TWD 46,10 | TWD 44,80 | 1,90M |
| 2026-06-10 | TWD 46,00 | %0,00 | TWD 45,70 | TWD 46,55 | TWD 45,65 | 2,40M |
| 2026-06-09 | TWD 46,00 | +%2,22 | TWD 45,00 | TWD 46,20 | TWD 45,00 | 1,69M |
| 2026-06-08 | TWD 45,00 | -%1,21 | TWD 44,00 | TWD 45,25 | TWD 43,60 | 1,58M |
| 2026-06-05 | TWD 45,55 | -%0,44 | TWD 46,00 | TWD 46,00 | TWD 45,45 | 1,30M |
| 2026-06-04 | TWD 45,75 | -%0,54 | TWD 46,00 | TWD 46,20 | TWD 45,65 | 1,56M |
| 2026-06-03 | TWD 46,00 | +%1,77 | TWD 45,25 | TWD 46,40 | TWD 45,05 | 3,41M |
| 2026-06-02 | TWD 45,20 | +%2,61 | TWD 44,10 | TWD 45,65 | TWD 43,95 | 3,89M |
| 2026-06-01 | TWD 44,05 | +%2,56 | TWD 43,30 | TWD 44,30 | TWD 43,05 | 2,87M |
| 2026-05-29 | TWD 42,95 | +%2,02 | TWD 42,25 | TWD 43,05 | TWD 42,25 | 7,66M |
| 2026-05-28 | TWD 42,10 | -%0,59 | TWD 42,35 | TWD 42,70 | TWD 42,05 | 2,34M |
| 2026-05-27 | TWD 42,35 | -%0,59 | TWD 42,80 | TWD 42,90 | TWD 42,25 | 2,04M |
| 2026-05-26 | TWD 42,60 | %0,00 | TWD 42,60 | TWD 42,90 | TWD 42,35 | 2,07M |