Chroma Ate Inc. 2360
TWSE · Taiwan · Elektronische Technologie
TWD 2.080,00-55,00 (-2,58 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 2.080,00 | -2,58 % | TWD 2.125,00 | TWD 2.150,00 | TWD 2.025,00 | 2,41M |
| 2026-09-30 | TWD 2.135,00 | -2,29 % | TWD 2.245,00 | TWD 2.280,00 | TWD 2.135,00 | 2,23M |
| 2026-09-29 | TWD 2.185,00 | -4,79 % | TWD 2.255,00 | TWD 2.325,00 | TWD 2.160,00 | 2,29M |
| 2026-09-24 | TWD 2.295,00 | -1,29 % | TWD 2.285,00 | TWD 2.345,00 | TWD 2.270,00 | 1,93M |
| 2026-09-23 | TWD 2.325,00 | -4,71 % | TWD 2.445,00 | TWD 2.470,00 | TWD 2.305,00 | 2,51M |
| 2026-09-22 | TWD 2.440,00 | +2,74 % | TWD 2.395,00 | TWD 2.540,00 | TWD 2.350,00 | 2,76M |
| 2026-09-21 | TWD 2.375,00 | +3,71 % | TWD 2.515,00 | TWD 2.515,00 | TWD 2.315,00 | 3,67M |
| 2026-09-18 | TWD 2.290,00 | +9,83 % | TWD 2.135,00 | TWD 2.290,00 | TWD 2.135,00 | 2,47M |
| 2026-09-17 | TWD 2.085,00 | -0,24 % | TWD 2.115,00 | TWD 2.160,00 | TWD 2.085,00 | 1,19M |
| 2026-09-16 | TWD 2.090,00 | +0,48 % | TWD 2.090,00 | TWD 2.130,00 | TWD 2.070,00 | 1,07M |
| 2026-09-15 | TWD 2.080,00 | -2,80 % | TWD 2.100,00 | TWD 2.155,00 | TWD 2.075,00 | 946,76K |
| 2026-09-14 | TWD 2.140,00 | -0,93 % | TWD 2.105,00 | TWD 2.180,00 | TWD 2.080,00 | 1,15M |
| 2026-09-11 | TWD 2.160,00 | -0,92 % | TWD 2.175,00 | TWD 2.235,00 | TWD 2.120,00 | 2,20M |
| 2026-09-10 | TWD 2.180,00 | -6,64 % | TWD 2.335,00 | TWD 2.340,00 | TWD 2.145,00 | 2,40M |
| 2026-09-09 | TWD 2.335,00 | +3,09 % | TWD 2.270,00 | TWD 2.490,00 | TWD 2.265,00 | 4,68M |
| 2026-09-08 | TWD 2.265,00 | +1,57 % | TWD 2.235,00 | TWD 2.340,00 | TWD 2.185,00 | 4,73M |
| 2026-09-07 | TWD 2.230,00 | +9,85 % | TWD 2.140,00 | TWD 2.230,00 | TWD 2.100,00 | 1,59M |
| 2026-09-04 | TWD 2.030,00 | +0,74 % | TWD 2.095,00 | TWD 2.150,00 | TWD 1.975,00 | 1,58M |
| 2026-09-03 | TWD 2.015,00 | +2,03 % | TWD 2.020,00 | TWD 2.095,00 | TWD 2.005,00 | 1,87M |
| 2026-09-02 | TWD 1.975,00 | -2,71 % | TWD 2.000,00 | TWD 2.010,00 | TWD 1.955,00 | 1,17M |
| 2026-09-01 | TWD 2.030,00 | +3,57 % | TWD 1.975,00 | TWD 2.055,00 | TWD 1.965,00 | 1,04M |
| 2026-08-31 | TWD 1.960,00 | -2,49 % | TWD 1.970,00 | TWD 1.990,00 | TWD 1.905,00 | 2,27M |
| 2026-08-28 | TWD 2.010,00 | +1,01 % | TWD 2.000,00 | TWD 2.065,00 | TWD 1.995,00 | 1,43M |
| 2026-08-27 | TWD 1.990,00 | +0,51 % | TWD 2.010,00 | TWD 2.085,00 | TWD 1.970,00 | 1,80M |
| 2026-08-26 | TWD 1.980,00 | +0,76 % | TWD 1.935,00 | TWD 1.990,00 | TWD 1.875,00 | 2,33M |
| 2026-08-25 | TWD 1.965,00 | -5,07 % | TWD 2.030,00 | TWD 2.035,00 | TWD 1.890,00 | 2,75M |
| 2026-08-24 | TWD 2.070,00 | -1,43 % | TWD 2.105,00 | TWD 2.130,00 | TWD 2.065,00 | 841,94K |
| 2026-08-21 | TWD 2.100,00 | -1,87 % | TWD 2.190,00 | TWD 2.190,00 | TWD 2.085,00 | 1,54M |
| 2026-08-20 | TWD 2.140,00 | +0,94 % | TWD 2.210,00 | TWD 2.210,00 | TWD 2.065,00 | 1,27M |
| 2026-08-19 | TWD 2.120,00 | -8,03 % | TWD 2.190,00 | TWD 2.235,00 | TWD 2.085,00 | 3,30M |
| 2026-08-18 | TWD 2.305,00 | -2,33 % | TWD 2.350,00 | TWD 2.390,00 | TWD 2.290,00 | 1,68M |
| 2026-08-17 | TWD 2.360,00 | +2,61 % | TWD 2.335,00 | TWD 2.400,00 | TWD 2.250,00 | 1,95M |
| 2026-08-14 | TWD 2.300,00 | 0,00 % | TWD 2.335,00 | TWD 2.365,00 | TWD 2.280,00 | 1,65M |
| 2026-08-13 | TWD 2.300,00 | +4,78 % | TWD 2.335,00 | TWD 2.395,00 | TWD 2.255,00 | 3,37M |
| 2026-08-12 | TWD 2.195,00 | +5,53 % | TWD 2.110,00 | TWD 2.230,00 | TWD 2.095,00 | 2,50M |
| 2026-08-11 | TWD 2.080,00 | +2,46 % | TWD 2.025,00 | TWD 2.130,00 | TWD 1.965,00 | 1,69M |
| 2026-08-10 | TWD 2.030,00 | 0,00 % | TWD 1.980,00 | TWD 2.115,00 | TWD 1.980,00 | 1,53M |
| 2026-08-07 | TWD 2.030,00 | +2,78 % | TWD 2.070,00 | TWD 2.140,00 | TWD 2.015,00 | 3,08M |
| 2026-08-06 | TWD 1.975,00 | +4,77 % | TWD 1.865,00 | TWD 1.990,00 | TWD 1.845,00 | 2,87M |
| 2026-08-05 | TWD 1.885,00 | -2,08 % | TWD 2.000,00 | TWD 2.015,00 | TWD 1.860,00 | 3,52M |
| 2026-08-04 | TWD 1.925,00 | -1,79 % | TWD 1.960,00 | TWD 2.025,00 | TWD 1.890,00 | 5,94M |
| 2026-08-03 | TWD 1.960,00 | -6,67 % | TWD 2.170,00 | TWD 2.170,00 | TWD 1.890,00 | 4,74M |
| 2026-07-31 | TWD 2.100,00 | +9,95 % | TWD 2.100,00 | TWD 2.100,00 | TWD 1.980,00 | 6,00M |
| 2026-07-30 | TWD 1.910,00 | +4,09 % | TWD 1.800,00 | TWD 2.015,00 | TWD 1.765,00 | 5,07M |
| 2026-07-29 | TWD 1.835,00 | -5,41 % | TWD 1.940,00 | TWD 1.960,00 | TWD 1.765,00 | 3,65M |
| 2026-07-28 | TWD 1.940,00 | -7,62 % | TWD 1.990,00 | TWD 2.040,00 | TWD 1.920,00 | 3,07M |
| 2026-07-27 | TWD 2.100,00 | +0,96 % | TWD 2.100,00 | TWD 2.115,00 | TWD 1.980,00 | 2,16M |
| 2026-07-24 | TWD 2.080,00 | -3,48 % | TWD 2.140,00 | TWD 2.190,00 | TWD 2.075,00 | 2,15M |
| 2026-07-23 | TWD 2.155,00 | +1,41 % | TWD 2.185,00 | TWD 2.215,00 | TWD 2.105,00 | 2,15M |
| 2026-07-22 | TWD 2.125,00 | +5,46 % | TWD 2.065,00 | TWD 2.215,00 | TWD 2.065,00 | 3,91M |
| 2026-07-21 | TWD 2.015,00 | +9,81 % | TWD 1.870,00 | TWD 2.015,00 | TWD 1.870,00 | 3,30M |
| 2026-07-20 | TWD 1.835,00 | -0,81 % | TWD 1.870,00 | TWD 1.905,00 | TWD 1.745,00 | 2,27M |
| 2026-07-17 | TWD 1.850,00 | -7,04 % | TWD 1.810,00 | TWD 1.905,00 | TWD 1.810,00 | 3,76M |
| 2026-07-16 | TWD 1.990,00 | +4,46 % | TWD 1.880,00 | TWD 2.015,00 | TWD 1.830,00 | 3,51M |
| 2026-07-15 | TWD 1.905,00 | +4,67 % | TWD 1.845,00 | TWD 1.930,00 | TWD 1.800,00 | 2,34M |
| 2026-07-14 | TWD 1.820,00 | -1,62 % | TWD 1.885,00 | TWD 1.905,00 | TWD 1.730,00 | 2,56M |
| 2026-07-13 | TWD 1.850,00 | +1,65 % | TWD 1.840,00 | TWD 1.915,00 | TWD 1.830,00 | 2,26M |
| 2026-07-10 | TWD 1.820,00 | 0,00 % | TWD 1.820,00 | TWD 1.820,00 | TWD 1.820,00 | 0 |
| 2026-07-09 | TWD 1.820,00 | -1,89 % | TWD 1.845,00 | TWD 1.860,00 | TWD 1.790,00 | 2,89M |
| 2026-07-08 | TWD 1.855,00 | -5,60 % | TWD 1.845,00 | TWD 1.875,00 | TWD 1.790,00 | 5,58M |
| 2026-07-07 | TWD 1.965,00 | -9,86 % | TWD 2.100,00 | TWD 2.150,00 | TWD 1.965,00 | 2,50M |
| 2026-07-06 | TWD 2.180,00 | -3,75 % | TWD 2.300,00 | TWD 2.300,00 | TWD 2.145,00 | 1,40M |
| 2026-07-03 | TWD 2.265,00 | +2,49 % | TWD 2.130,00 | TWD 2.280,00 | TWD 2.090,00 | 1,62M |
| 2026-07-02 | TWD 2.210,00 | -2,64 % | TWD 2.175,00 | TWD 2.265,00 | TWD 2.160,00 | 1,51M |
| 2026-07-01 | TWD 2.270,00 | +5,09 % | TWD 2.245,00 | TWD 2.325,00 | TWD 2.175,00 | 2,62M |
| 2026-06-30 | TWD 2.160,00 | +3,85 % | TWD 2.140,00 | TWD 2.210,00 | TWD 2.115,00 | 2,30M |
| 2026-06-29 | TWD 2.080,00 | +2,21 % | TWD 2.015,00 | TWD 2.140,00 | TWD 2.015,00 | 1,81M |
| 2026-06-26 | TWD 2.035,00 | -6,86 % | TWD 2.115,00 | TWD 2.155,00 | TWD 2.020,00 | 1,99M |
| 2026-06-25 | TWD 2.185,00 | +1,16 % | TWD 2.205,00 | TWD 2.225,00 | TWD 2.145,00 | 1,55M |
| 2026-06-24 | TWD 2.160,00 | -4,64 % | TWD 2.270,00 | TWD 2.270,00 | TWD 2.130,00 | 2,75M |
| 2026-06-23 | TWD 2.265,00 | -1,95 % | TWD 2.370,00 | TWD 2.370,00 | TWD 2.265,00 | 1,35M |
| 2026-06-22 | TWD 2.310,00 | 0,00 % | TWD 2.425,00 | TWD 2.435,00 | TWD 2.240,00 | 2,51M |
| 2026-06-18 | TWD 2.310,00 | +3,59 % | TWD 2.315,00 | TWD 2.360,00 | TWD 2.275,00 | 1,91M |
| 2026-06-17 | TWD 2.230,00 | -4,09 % | TWD 2.225,00 | TWD 2.255,00 | TWD 2.165,00 | 2,61M |
| 2026-06-16 | TWD 2.325,00 | +2,65 % | TWD 2.265,00 | TWD 2.385,00 | TWD 2.265,00 | 2,38M |
| 2026-06-15 | TWD 2.265,00 | -1,31 % | TWD 2.400,00 | TWD 2.400,00 | TWD 2.250,00 | 1,91M |
| 2026-06-12 | TWD 2.295,00 | +4,79 % | TWD 2.300,00 | TWD 2.320,00 | TWD 2.230,00 | 1,50M |
| 2026-06-11 | TWD 2.190,00 | -0,90 % | TWD 2.200,00 | TWD 2.240,00 | TWD 2.065,00 | 2,99M |
| 2026-06-10 | TWD 2.210,00 | -7,53 % | TWD 2.330,00 | TWD 2.370,00 | TWD 2.205,00 | 3,03M |
| 2026-06-09 | TWD 2.390,00 | -2,45 % | TWD 2.450,00 | TWD 2.480,00 | TWD 2.375,00 | 3,16M |
| 2026-06-08 | TWD 2.450,00 | -4,48 % | TWD 2.310,00 | TWD 2.470,00 | TWD 2.310,00 | 3,06M |
| 2026-06-05 | TWD 2.565,00 | -2,10 % | TWD 2.645,00 | TWD 2.660,00 | TWD 2.470,00 | 2,29M |
| 2026-06-04 | TWD 2.620,00 | +2,95 % | TWD 2.510,00 | TWD 2.670,00 | TWD 2.510,00 | 2,38M |
| 2026-06-03 | TWD 2.545,00 | +5,17 % | TWD 2.470,00 | TWD 2.555,00 | TWD 2.450,00 | 1,53M |
| 2026-06-02 | TWD 2.420,00 | -6,20 % | TWD 2.570,00 | TWD 2.605,00 | TWD 2.390,00 | 2,83M |
| 2026-06-01 | TWD 2.580,00 | +2,38 % | TWD 2.520,00 | TWD 2.710,00 | TWD 2.500,00 | 2,87M |
| 2026-05-29 | TWD 2.520,00 | -1,95 % | TWD 2.570,00 | TWD 2.610,00 | TWD 2.450,00 | 5,23M |
| 2026-05-28 | TWD 2.570,00 | -2,10 % | TWD 2.560,00 | TWD 2.795,00 | TWD 2.530,00 | 3,86M |
| 2026-05-27 | TWD 2.625,00 | +5,00 % | TWD 2.550,00 | TWD 2.680,00 | TWD 2.495,00 | 2,50M |
| 2026-05-26 | TWD 2.500,00 | +1,63 % | TWD 2.550,00 | TWD 2.590,00 | TWD 2.450,00 | 2,72M |