Tessenderlo（TESB.BR）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	18.70	19.16	18.30	18.30	-4.09%	75,523
2026-10-15	19.96	20.10	18.90	19.08	-4.41%	114,712
2026-10-14	20.10	20.30	19.94	19.96	-0.20%	13,713
2026-10-13	19.98	20.15	19.94	20.00	-0.25%	7,753
2026-10-12	20.35	20.35	19.94	20.05	-0.25%	16,431
2026-10-09	20.25	20.50	19.98	20.10	+0.00%	10,939
2026-10-08	19.78	20.20	19.50	20.10	+1.52%	17,582
2026-10-07	20.00	20.25	19.74	19.80	-2.46%	9,275
2026-10-06	20.00	20.30	19.80	20.30	+3.47%	10,138
2026-10-05	19.60	19.94	19.60	19.62	+0.10%	16,918
2026-10-02	19.64	19.84	19.60	19.60	+0.00%	14,757
2026-10-01	20.10	20.10	19.60	19.60	-3.45%	16,817
2026-09-30	19.94	20.30	19.86	20.30	+2.22%	23,881
2026-09-29	20.15	20.15	19.84	19.86	-0.95%	12,790
2026-09-28	20.30	20.50	20.05	20.05	-1.23%	16,007
2026-09-25	20.40	20.50	20.20	20.30	+0.00%	19,383
2026-09-24	20.50	20.75	20.30	20.30	-1.22%	10,401
2026-09-23	21.10	21.15	20.50	20.55	-2.61%	9,678
2026-09-22	20.40	21.25	20.40	21.10	+3.43%	12,282
2026-09-21	20.45	20.65	20.40	20.40	-0.49%	10,009
2026-09-18	20.90	20.90	20.45	20.50	-2.38%	33,311
2026-09-17	20.80	21.10	20.80	21.00	+0.48%	7,716
2026-09-16	21.35	21.38	20.90	20.90	-0.24%	14,570
2026-09-15	21.00	21.05	20.70	20.95	-0.71%	10,625
2026-09-14	21.00	21.25	20.85	21.10	-0.47%	9,383
2026-09-11	21.80	21.80	20.90	21.20	-2.75%	13,611
2026-09-10	22.30	22.30	21.80	21.80	-2.02%	6,735
2026-09-09	22.65	22.65	21.70	22.25	+2.30%	10,011
2026-09-08	21.70	21.95	21.60	21.75	+0.00%	7,399
2026-09-07	22.15	22.20	21.65	21.75	-2.47%	6,209
2026-09-04	22.00	22.30	21.90	22.30	+0.68%	9,401
2026-09-03	22.20	22.25	21.95	22.15	-0.45%	12,542
2026-09-02	22.25	22.55	22.15	22.25	-1.77%	10,182
2026-09-01	22.80	23.20	22.35	22.65	-1.31%	17,155
2026-08-31	23.10	23.10	22.00	22.95	-1.50%	72,171
2026-08-28	23.35	23.65	23.15	23.30	-2.31%	18,957
2026-08-27	22.65	24.15	22.65	23.85	+10.16%	79,475
2026-08-26	21.95	22.45	21.50	21.65	+4.09%	29,396
2026-08-25	20.60	21.00	20.60	20.80	+0.73%	13,603
2026-08-24	20.85	21.00	20.35	20.65	-0.96%	17,304
2026-08-21	21.25	21.25	20.75	20.85	+0.24%	13,350
2026-08-20	20.60	20.90	20.60	20.80	+0.48%	8,435
2026-08-19	20.55	20.85	20.35	20.70	+0.49%	8,266
2026-08-18	20.80	20.80	20.55	20.60	-1.20%	8,475
2026-08-17	21.20	21.20	20.80	20.85	-1.18%	7,427
2026-08-14	20.90	21.15	20.75	21.10	+1.20%	9,345
2026-08-13	21.30	21.30	20.80	20.85	-2.11%	13,805
2026-08-12	21.65	21.65	21.20	21.30	-0.93%	8,859
2026-08-11	21.50	21.70	21.20	21.50	-0.46%	12,411
2026-08-10	21.55	21.70	21.45	21.60	+0.23%	6,064
2026-08-07	21.80	22.05	21.55	21.55	-1.15%	14,131
2026-08-06	21.80	21.95	21.60	21.80	+0.93%	6,358
2026-08-05	21.55	21.75	21.45	21.60	+0.70%	5,721
2026-08-04	21.65	21.90	21.40	21.45	-0.46%	7,635
2026-08-03	21.30	21.95	21.30	21.55	+0.94%	15,620
2026-07-31	21.20	21.45	21.10	21.35	+0.71%	21,257
2026-07-30	20.75	21.35	20.75	21.20	+1.92%	11,339
2026-07-29	21.00	21.15	20.80	20.80	-0.95%	18,110
2026-07-28	20.55	21.00	20.55	21.00	+2.19%	9,933
2026-07-27	20.80	21.00	20.55	20.55	-1.20%	7,299
2026-07-24	20.70	21.00	20.65	20.80	+0.73%	4,247
2026-07-23	21.00	21.05	20.65	20.65	-1.20%	6,300
2026-07-22	20.55	21.10	20.50	20.90	+1.95%	14,878
2026-07-21	20.88	20.88	20.45	20.50	-0.97%	12,092
2026-07-20	21.20	21.25	20.60	20.70	-3.04%	9,553
2026-07-17	21.20	21.50	20.85	21.35	+1.18%	16,279
2026-07-16	20.90	21.40	20.30	21.10	+3.18%	25,200
2026-07-15	20.25	20.60	20.25	20.45	+0.00%	15,373
2026-07-14	20.50	20.70	20.45	20.45	-0.49%	10,247
2026-07-13	20.10	20.70	20.05	20.55	+2.49%	17,095
2026-07-10	20.40	20.40	20.05	20.05	+0.75%	8,899
2026-07-09	20.00	20.25	19.74	19.90	+0.51%	8,809
2026-07-08	20.10	20.45	19.80	19.80	-2.22%	17,174
2026-07-07	20.25	20.65	20.05	20.25	+0.25%	18,576
2026-07-06	20.50	20.75	20.15	20.20	-0.74%	13,187
2026-07-03	20.30	20.65	20.10	20.35	+0.25%	16,511
2026-07-02	20.55	21.00	20.20	20.30	-2.17%	21,957
2026-07-01	19.40	20.85	19.40	20.75	+7.29%	33,513
2026-06-30	19.38	19.58	19.30	19.34	-0.10%	16,190
2026-06-29	19.90	19.98	19.36	19.36	-2.12%	14,062
2026-06-26	20.00	20.10	19.56	19.78	-0.50%	6,864
2026-06-25	19.92	20.20	19.74	19.88	+0.10%	11,266
2026-06-24	19.94	20.25	19.80	19.86	-0.10%	7,755
2026-06-23	20.20	20.45	19.82	19.88	-1.58%	13,527
2026-06-22	20.55	20.65	20.20	20.20	-2.42%	12,342
2026-06-19	20.60	20.85	20.45	20.70	+0.49%	15,978
2026-06-18	20.60	20.85	20.30	20.60	+0.00%	14,212
2026-06-17	20.25	20.60	20.25	20.60	+1.48%	7,026
2026-06-16	20.45	20.80	20.20	20.30	-0.73%	13,797
2026-06-15	20.65	20.90	20.30	20.45	+0.49%	8,518
2026-06-12	20.20	20.45	20.10	20.35	+2.36%	21,590
2026-06-11	19.74	20.05	19.62	19.88	+1.33%	13,355
2026-06-10	19.72	19.94	19.60	19.62	-0.41%	11,322
2026-06-09	20.00	20.15	19.70	19.70	-1.50%	12,689
2026-06-08	20.40	20.40	19.90	20.00	-2.44%	15,871
2026-06-05	20.70	20.95	20.40	20.50	-0.97%	13,090
2026-06-04	20.90	20.90	20.55	20.70	+0.73%	7,652
2026-06-03	21.35	21.35	20.45	20.55	-6.38%	22,683
2026-06-02	21.50	21.95	21.35	21.95	+2.09%	58,184
2026-06-01	21.60	21.95	21.35	21.50	-2.27%	17,467
2026-05-29	21.20	22.00	21.10	22.00	+3.29%	67,822
2026-05-28	21.30	21.45	21.05	21.30	+0.00%	11,215
2026-05-27	21.40	21.55	21.10	21.30	-0.70%	17,665
2026-05-26	21.70	21.70	21.20	21.45	+0.94%	6,563
2026-05-25	21.40	21.45	21.25	21.25	-0.70%	6,277
2026-05-22	21.50	21.70	21.25	21.40	-0.23%	10,376
2026-05-21	21.20	21.60	20.85	21.45	+1.90%	7,708
2026-05-20	21.00	21.30	20.75	21.05	+0.24%	9,953
2026-05-19	21.40	21.45	20.80	21.00	-1.41%	15,254
2026-05-18	21.40	21.55	21.10	21.30	-0.93%	18,670
2026-05-15	21.90	22.05	21.50	21.50	-1.83%	23,142
2026-05-14	21.70	21.90	21.50	21.90	+0.92%	11,008
2026-05-13	21.35	21.75	21.30	21.70	+1.88%	9,717
2026-05-12	20.75	21.35	20.65	21.30	+2.16%	32,170
2026-05-11	20.85	21.05	20.75	20.85	-0.24%	15,468
2026-05-08	21.25	21.50	20.80	20.90	-2.34%	12,652
2026-05-07	21.75	21.90	21.40	21.40	-1.38%	12,047
2026-05-06	21.25	21.90	21.25	21.70	+1.88%	13,980
2026-05-05	21.50	21.50	20.95	21.30	+0.95%	62,208
2026-05-04	21.00	21.50	21.00	21.10	-1.17%	14,805
2026-04-30	21.60	21.60	21.00	21.35	-0.70%	26,495
2026-04-29	21.30	21.75	21.20	21.50	+0.23%	10,325
2026-04-28	21.50	21.50	21.20	21.45	+0.47%	10,242
2026-04-27	21.00	21.35	20.80	21.35	+1.18%	11,054
2026-04-24	20.90	21.15	20.85	21.10	+0.24%	13,476
2026-04-23	21.20	21.25	20.95	21.05	-0.94%	4,850
2026-04-22	20.90	21.30	20.90	21.25	+0.71%	10,578
2026-04-21	21.20	21.45	20.95	21.10	-0.24%	11,550
2026-04-20	21.50	21.55	21.10	21.15	-1.86%	8,719
2026-04-17	21.00	21.75	20.95	21.55	+1.89%	12,475
2026-04-16	21.30	21.30	20.80	21.15	+0.71%	10,976
2026-04-15	21.30	21.40	20.85	21.00	-0.94%	14,877
2026-04-14	21.20	21.50	21.20	21.20	-0.24%	9,449
2026-04-13	21.35	21.45	21.10	21.25	-1.39%	8,268
2026-04-10	21.25	21.75	21.20	21.55	+1.89%	13,371
2026-04-09	21.05	21.30	20.90	21.15	+0.00%	15,046
2026-04-08	21.00	21.15	20.80	21.15	+4.19%	18,710
2026-04-07	20.50	20.60	20.20	20.30	-0.98%	18,328
2026-04-02	20.40	20.55	20.10	20.50	-0.73%	63,541
2026-04-01	20.40	20.65	20.00	20.65	+5.46%	38,687
2026-03-31	19.90	20.05	19.36	19.58	-1.71%	53,631
2026-03-30	20.55	20.55	19.56	19.92	-3.77%	50,116
2026-03-27	21.90	21.90	20.70	20.70	-4.61%	54,935
2026-03-26	23.60	23.60	21.50	21.70	-12.15%	78,106
2026-03-25	24.70	24.75	24.45	24.70	+1.86%	12,654
2026-03-24	23.90	24.40	23.85	24.25	+0.83%	15,509
2026-03-23	23.70	24.30	22.60	24.05	-1.23%	47,989
2026-03-20	24.35	24.45	24.10	24.35	-0.61%	23,589
2026-03-19	25.65	25.65	24.40	24.50	-3.92%	15,058
2026-03-18	25.65	25.70	25.30	25.50	-0.20%	9,503
2026-03-17	25.10	25.70	25.05	25.55	+0.79%	14,510
2026-03-16	25.55	25.65	25.15	25.35	-0.98%	14,287
2026-03-13	26.00	26.00	25.55	25.60	-1.35%	10,033
2026-03-12	25.15	26.20	25.15	25.95	+2.17%	16,675
2026-03-11	25.40	25.65	25.20	25.40	+0.20%	13,676
2026-03-10	25.75	25.75	25.35	25.35	+0.60%	10,982
2026-03-09	24.95	25.35	24.70	25.20	-1.56%	15,448
2026-03-06	25.90	25.90	25.35	25.60	-0.78%	10,471
2026-03-05	25.75	26.20	25.60	25.80	+0.00%	11,091
2026-03-04	25.35	25.90	25.25	25.80	+1.78%	11,034
2026-03-03	25.70	25.85	25.35	25.35	-3.61%	35,419
2026-03-02	26.10	26.55	26.10	26.30	-2.23%	12,389
2026-02-27	26.50	26.90	26.40	26.90	+1.13%	16,945
2026-02-26	27.00	27.00	26.35	26.60	-1.48%	15,927
2026-02-25	27.30	27.30	26.90	27.00	-0.18%	9,340
2026-02-24	26.85	27.45	26.85	27.05	+0.74%	7,364
2026-02-23	26.90	27.10	26.70	26.85	-0.56%	8,211
2026-02-20	26.90	27.15	26.70	27.00	+0.75%	14,865
2026-02-19	26.90	26.95	26.65	26.80	-1.11%	10,921
2026-02-18	27.25	27.25	26.70	27.10	-0.37%	6,455
2026-02-17	27.25	27.30	26.95	27.20	-0.73%	8,798
2026-02-16	27.90	27.90	27.25	27.40	-1.79%	7,536
2026-02-13	27.95	28.00	27.50	27.90	-1.06%	12,443
2026-02-12	28.60	28.60	28.05	28.20	-1.91%	11,820
2026-02-11	28.10	28.75	27.95	28.75	+2.31%	28,968
2026-02-10	28.00	28.15	27.80	28.10	+0.72%	13,177
2026-02-09	27.30	28.10	27.30	27.90	+0.00%	12,996
2026-02-06	27.50	27.90	27.30	27.90	+0.54%	17,331
2026-02-05	27.90	27.90	27.35	27.75	-1.25%	10,120
2026-02-04	27.35	28.20	27.35	28.10	+2.18%	45,573
2026-02-03	27.25	27.50	27.10	27.50	+0.55%	10,166
2026-02-02	27.15	27.55	26.80	27.35	-0.36%	23,157
2026-01-30	27.00	27.80	26.95	27.45	-0.18%	52,572
2026-01-29	27.00	27.95	26.95	27.50	+0.92%	67,802
2026-01-28	26.70	27.35	26.70	27.25	+1.49%	24,383
2026-01-27	26.75	26.95	26.65	26.85	+0.37%	12,212
2026-01-26	26.70	26.90	26.45	26.75	-0.19%	17,225
2026-01-23	26.50	26.90	26.50	26.80	-0.19%	16,787
2026-01-22	26.25	26.85	26.25	26.85	+3.47%	24,303
2026-01-21	25.35	26.05	25.25	25.95	+2.37%	19,048
2026-01-20	25.85	25.85	25.30	25.35	-2.50%	9,586
2026-01-19	26.15	26.30	25.90	26.00	-1.52%	11,806
2026-01-16	26.80	27.10	26.40	26.40	-1.49%	23,961
2026-01-15	25.85	26.80	25.60	26.80	+3.08%	51,886
2026-01-14	26.00	26.05	25.10	26.00	-0.19%	41,188
2026-01-13	25.70	26.05	25.60	26.05	+0.97%	15,258
2026-01-12	25.80	25.85	25.50	25.80	-1.34%	17,554
2026-01-09	25.85	26.15	25.80	26.15	+0.77%	14,907
2026-01-08	26.20	26.25	25.55	25.95	-0.95%	10,927
2026-01-07	26.35	26.40	25.95	26.20	+0.38%	19,069
2026-01-06	26.05	26.25	25.60	26.10	+0.97%	17,417
2026-01-05	25.90	26.25	25.65	25.85	-1.34%	18,936
2026-01-02	26.10	26.20	25.85	26.20	+0.00%	12,800
2025-12-31	26.20	26.25	25.90	26.20	-0.38%	8,771
2025-12-30	26.15	26.30	26.05	26.30	+0.00%	16,075
2025-12-29	26.05	26.45	26.05	26.30	+0.38%	18,224
2025-12-24	25.95	26.20	25.95	26.20	+0.58%	7,509
2025-12-23	25.75	26.05	25.60	26.05	+0.77%	32,942
2025-12-22	25.60	25.85	25.40	25.85	+0.78%	58,894
2025-12-19	25.40	25.65	25.25	25.65	+0.39%	39,312
2025-12-18	25.65	25.90	25.25	25.55	+0.20%	66,383
2025-12-17	25.40	26.15	25.25	25.50	+0.20%	40,339
2025-12-16	25.25	25.65	25.25	25.45	+0.20%	15,099
2025-12-15	25.60	25.65	25.25	25.40	-0.78%	12,559
2025-12-12	25.15	25.80	25.15	25.60	+1.19%	23,172
2025-12-11	25.20	25.30	25.00	25.30	+1.00%	27,035
2025-12-10	25.35	25.35	24.95	25.05	-1.57%	27,427
2025-12-09	25.80	26.00	25.15	25.45	-2.12%	35,300
2025-12-08	26.35	26.40	25.80	26.00	-1.70%	21,075
2025-12-05	26.65	26.75	26.40	26.45	-0.94%	19,388
2025-12-04	27.20	27.75	26.60	26.70	-1.84%	90,254
2025-12-03	27.70	28.15	27.10	27.20	-1.27%	40,256
2025-12-02	27.65	28.35	27.55	27.55	-0.54%	81,376
2025-12-01	27.45	28.00	27.20	27.70	+0.73%	127,073
2025-11-28	27.20	27.50	27.10	27.50	+0.73%	34,265
2025-11-27	27.00	27.40	26.75	27.30	+0.55%	70,129
2025-11-26	26.70	27.45	26.65	27.15	+1.69%	107,734
2025-11-25	25.95	26.80	25.85	26.70	+2.10%	175,920
2025-11-24	26.20	26.20	25.70	26.15	+0.00%	115,418
2025-11-21	25.40	26.15	25.40	26.15	+1.75%	28,067
2025-11-20	26.10	26.10	25.55	25.70	-1.15%	23,037
2025-11-19	25.60	26.20	25.55	26.00	+0.97%	45,860
2025-11-18	25.55	25.95	25.40	25.75	-0.39%	25,249
2025-11-17	26.00	26.05	25.65	25.85	-1.15%	14,934
2025-11-14	25.50	26.20	25.50	26.15	-0.76%	15,629
2025-11-13	26.30	26.65	26.10	26.35	+0.19%	20,596
2025-11-12	26.25	26.50	26.10	26.30	+0.00%	17,433
2025-11-11	25.80	26.30	25.80	26.30	+1.35%	36,507
2025-11-10	26.00	26.25	25.70	25.95	+0.19%	17,295
2025-11-07	26.00	26.20	25.65	25.90	-0.38%	20,590
2025-11-06	25.90	26.10	25.80	26.00	+0.39%	20,576
2025-11-05	25.95	26.50	25.80	25.90	-3.36%	17,532
2025-11-04	26.00	27.05	25.65	26.80	+1.13%	71,910
2025-11-03	26.00	26.50	26.00	26.50	+1.15%	19,398
2025-10-31	25.75	26.20	25.75	26.20	+0.19%	29,244
2025-10-30	26.10	26.30	25.85	26.15	-0.38%	18,298
2025-10-29	26.00	26.45	26.00	26.25	+0.00%	18,525
2025-10-28	26.15	26.40	26.10	26.25	-0.94%	13,424
2025-10-27	26.95	26.95	26.35	26.50	-1.85%	16,303
2025-10-24	27.25	27.25	26.65	27.00	-1.64%	20,182

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+7.09%）。最弱月份：6月（-8.08%）。基於2年每日數據（2025–2026）。

1月+7.09%
2月+0.61%
3月-5.45%
4月+4.74%
5月+3.66%
6月-8.08%
7月+2.42%
8月+2.77%
9月-5.67%
10月+1.75%
11月+3.77%
12月-5.42%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Tessenderlo（TESB.BR）最新收盤價是多少？

2026-10-16 收於 18.30，來自Closelook數據湖的每日價格紀錄。

TESB.BR 的52週最高價和最低價是多少？

過去52週最高 28.75、最低 18.30（截至 2026-10-16）。

Tessenderlo 歷史上最強和最弱的月份是哪個？

歷史上，TESB.BR 最強的日曆月份是1月（平均 +7.09%），最弱的是6月（平均 -8.08%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。