Cathay Consolidated Inc. 1342
TWSE · Tayvan · Proses Endüstrileri
TWD 100,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 100,00 | %0,00 | TWD 99,80 | TWD 100,50 | TWD 99,80 | 84,17K |
| 2026-10-01 | TWD 100,00 | %0,00 | TWD 100,00 | TWD 100,50 | TWD 99,60 | 106,10K |
| 2026-09-30 | TWD 100,00 | -%0,99 | TWD 100,50 | TWD 100,50 | TWD 99,60 | 129,18K |
| 2026-09-29 | TWD 101,00 | %0,00 | TWD 100,00 | TWD 101,00 | TWD 100,00 | 69,00K |
| 2026-09-24 | TWD 101,00 | %0,00 | TWD 101,00 | TWD 101,00 | TWD 100,50 | 54,01K |
| 2026-09-23 | TWD 101,00 | +%0,50 | TWD 100,00 | TWD 101,50 | TWD 100,00 | 234,40K |
| 2026-09-22 | TWD 100,50 | +%0,50 | TWD 101,50 | TWD 101,50 | TWD 100,00 | 75,30K |
| 2026-09-21 | TWD 100,00 | -%1,96 | TWD 101,50 | TWD 102,00 | TWD 100,00 | 95,07K |
| 2026-09-18 | TWD 102,00 | +%1,49 | TWD 101,00 | TWD 102,00 | TWD 100,50 | 117,32K |
| 2026-09-17 | TWD 100,50 | +%0,60 | TWD 100,00 | TWD 101,50 | TWD 100,00 | 66,06K |
| 2026-09-16 | TWD 99,90 | -%0,60 | TWD 100,50 | TWD 101,00 | TWD 99,90 | 62,00K |
| 2026-09-15 | TWD 100,50 | +%0,70 | TWD 99,80 | TWD 101,50 | TWD 99,80 | 73,06K |
| 2026-09-14 | TWD 99,80 | +%0,50 | TWD 99,10 | TWD 101,00 | TWD 98,40 | 95,00K |
| 2026-09-11 | TWD 99,30 | -%1,68 | TWD 100,50 | TWD 100,50 | TWD 99,20 | 149,56K |
| 2026-09-10 | TWD 101,00 | -%0,49 | TWD 101,50 | TWD 101,50 | TWD 100,50 | 80,24K |
| 2026-09-09 | TWD 101,50 | -%0,98 | TWD 102,00 | TWD 102,00 | TWD 101,00 | 102,01K |
| 2026-09-08 | TWD 102,50 | -%0,97 | TWD 103,50 | TWD 103,50 | TWD 101,00 | 185,06K |
| 2026-09-07 | TWD 103,50 | +%0,98 | TWD 104,00 | TWD 105,00 | TWD 103,50 | 171,11K |
| 2026-09-04 | TWD 102,50 | +%0,49 | TWD 103,00 | TWD 103,00 | TWD 102,50 | 84,28K |
| 2026-09-03 | TWD 102,00 | -%0,49 | TWD 103,00 | TWD 103,50 | TWD 102,00 | 168,25K |
| 2026-09-02 | TWD 102,50 | -%0,49 | TWD 103,00 | TWD 103,50 | TWD 102,00 | 158,34K |
| 2026-09-01 | TWD 103,00 | -%0,48 | TWD 103,00 | TWD 103,50 | TWD 102,00 | 154,10K |
| 2026-08-31 | TWD 103,50 | -%0,48 | TWD 103,00 | TWD 104,00 | TWD 103,00 | 97,08K |
| 2026-08-28 | TWD 104,00 | %0,00 | TWD 105,00 | TWD 105,00 | TWD 104,00 | 120,00K |
| 2026-08-27 | TWD 104,00 | +%0,48 | TWD 103,50 | TWD 104,50 | TWD 103,00 | 209,04K |
| 2026-08-26 | TWD 103,50 | +%0,49 | TWD 103,00 | TWD 104,00 | TWD 102,50 | 103,10K |
| 2026-08-25 | TWD 103,00 | %0,00 | TWD 102,50 | TWD 103,50 | TWD 102,50 | 121,01K |
| 2026-08-24 | TWD 103,00 | %0,00 | TWD 103,50 | TWD 104,00 | TWD 103,00 | 104,10K |
| 2026-08-21 | TWD 103,00 | -%0,96 | TWD 103,50 | TWD 103,50 | TWD 103,00 | 76,01K |
| 2026-08-20 | TWD 104,00 | +%1,96 | TWD 102,50 | TWD 104,50 | TWD 102,50 | 147,02K |
| 2026-08-19 | TWD 102,00 | +%0,49 | TWD 101,00 | TWD 103,00 | TWD 100,50 | 146,00K |
| 2026-08-18 | TWD 101,50 | +%0,50 | TWD 101,50 | TWD 102,00 | TWD 100,50 | 138,46K |
| 2026-08-17 | TWD 101,00 | -%1,94 | TWD 102,50 | TWD 103,00 | TWD 100,50 | 277,00K |
| 2026-08-14 | TWD 103,00 | -%0,96 | TWD 105,00 | TWD 105,00 | TWD 102,00 | 355,30K |
| 2026-08-13 | TWD 104,00 | +%0,97 | TWD 104,00 | TWD 104,00 | TWD 103,00 | 149,32K |
| 2026-08-12 | TWD 103,00 | +%0,49 | TWD 102,00 | TWD 103,50 | TWD 102,00 | 148,52K |
| 2026-08-11 | TWD 102,50 | -%0,97 | TWD 104,00 | TWD 104,00 | TWD 102,00 | 216,00K |
| 2026-08-10 | TWD 103,50 | -%0,48 | TWD 105,00 | TWD 105,00 | TWD 103,50 | 224,00K |
| 2026-08-07 | TWD 104,00 | +%2,46 | TWD 102,50 | TWD 105,50 | TWD 102,50 | 547,08K |
| 2026-08-06 | TWD 101,50 | -%0,49 | TWD 102,00 | TWD 102,00 | TWD 100,00 | 219,24K |
| 2026-08-05 | TWD 102,00 | +%2,00 | TWD 100,50 | TWD 102,50 | TWD 100,50 | 350,14K |
| 2026-08-04 | TWD 100,00 | +%1,94 | TWD 98,10 | TWD 100,00 | TWD 97,50 | 495,20K |
| 2026-08-03 | TWD 98,10 | +%1,24 | TWD 96,00 | TWD 98,80 | TWD 94,90 | 513,00K |
| 2026-07-31 | TWD 96,90 | -%5,46 | TWD 103,50 | TWD 104,00 | TWD 96,90 | 2,30M |
| 2026-07-30 | TWD 102,50 | -%0,49 | TWD 100,50 | TWD 103,50 | TWD 100,50 | 253,18K |
| 2026-07-29 | TWD 103,00 | -%2,37 | TWD 105,50 | TWD 105,50 | TWD 100,00 | 489,21K |
| 2026-07-28 | TWD 105,50 | -%4,09 | TWD 108,50 | TWD 108,50 | TWD 105,00 | 418,25K |
| 2026-07-27 | TWD 110,00 | -%0,90 | TWD 110,00 | TWD 110,50 | TWD 108,00 | 367,00K |
| 2026-07-24 | TWD 111,00 | -%1,77 | TWD 112,00 | TWD 113,50 | TWD 110,00 | 246,22K |
| 2026-07-23 | TWD 113,00 | -%0,88 | TWD 114,50 | TWD 114,50 | TWD 111,00 | 176,00K |
| 2026-07-22 | TWD 114,00 | +%1,79 | TWD 113,00 | TWD 114,00 | TWD 112,00 | 265,25K |
| 2026-07-21 | TWD 112,00 | +%1,36 | TWD 109,50 | TWD 114,00 | TWD 109,50 | 352,30K |
| 2026-07-20 | TWD 110,50 | -%3,91 | TWD 115,00 | TWD 115,00 | TWD 108,50 | 465,14K |
| 2026-07-17 | TWD 115,00 | -%1,29 | TWD 115,00 | TWD 116,00 | TWD 113,00 | 579,51K |
| 2026-07-16 | TWD 116,50 | %0,00 | TWD 115,50 | TWD 118,00 | TWD 115,00 | 397,04K |
| 2026-07-15 | TWD 116,50 | -%0,85 | TWD 119,00 | TWD 119,00 | TWD 114,50 | 711,23K |
| 2026-07-14 | TWD 117,50 | +%2,62 | TWD 114,50 | TWD 118,00 | TWD 112,50 | 1,31M |
| 2026-07-13 | TWD 114,50 | +%3,62 | TWD 110,50 | TWD 115,00 | TWD 110,50 | 491,34K |
| 2026-07-10 | TWD 110,50 | %0,00 | TWD 110,50 | TWD 110,50 | TWD 110,50 | 0 |
| 2026-07-09 | TWD 110,50 | -%0,90 | TWD 111,50 | TWD 112,50 | TWD 110,00 | 153,11K |
| 2026-07-08 | TWD 111,50 | -%1,33 | TWD 113,50 | TWD 116,00 | TWD 110,50 | 379,00K |
| 2026-07-07 | TWD 113,00 | -%3,00 | TWD 115,50 | TWD 116,50 | TWD 112,50 | 628,15K |
| 2026-07-06 | TWD 116,50 | +%0,87 | TWD 115,50 | TWD 117,50 | TWD 114,50 | 565,38K |
| 2026-07-03 | TWD 115,50 | +%1,76 | TWD 112,50 | TWD 116,50 | TWD 112,50 | 658,31K |
| 2026-07-02 | TWD 113,50 | +%5,58 | TWD 106,50 | TWD 114,50 | TWD 105,50 | 844,07K |
| 2026-07-01 | TWD 107,50 | -%4,44 | TWD 113,00 | TWD 113,50 | TWD 106,50 | 1,24M |
| 2026-06-30 | TWD 112,50 | %0,00 | TWD 113,00 | TWD 115,00 | TWD 111,50 | 527,30K |
| 2026-06-29 | TWD 112,50 | +%1,35 | TWD 112,50 | TWD 114,00 | TWD 111,00 | 553,24K |
| 2026-06-26 | TWD 111,00 | -%1,77 | TWD 112,50 | TWD 112,50 | TWD 110,00 | 703,82K |
| 2026-06-25 | TWD 113,00 | -%1,74 | TWD 115,00 | TWD 115,00 | TWD 112,00 | 530,66K |
| 2026-06-24 | TWD 115,00 | -%1,71 | TWD 115,00 | TWD 117,00 | TWD 114,00 | 407,14K |
| 2026-06-23 | TWD 117,00 | %0,00 | TWD 117,00 | TWD 117,50 | TWD 113,50 | 780,35K |
| 2026-06-22 | TWD 117,00 | +%0,86 | TWD 118,00 | TWD 119,50 | TWD 116,00 | 1,02M |
| 2026-06-18 | TWD 116,00 | -%0,43 | TWD 118,00 | TWD 121,00 | TWD 115,50 | 1,22M |
| 2026-06-17 | TWD 116,50 | %0,00 | TWD 116,50 | TWD 117,50 | TWD 114,50 | 773,51K |
| 2026-06-16 | TWD 116,50 | +%0,87 | TWD 116,00 | TWD 117,50 | TWD 114,00 | 894,62K |
| 2026-06-15 | TWD 115,50 | -%1,70 | TWD 119,50 | TWD 122,00 | TWD 114,50 | 2,95M |
| 2026-06-12 | TWD 117,50 | +%9,81 | TWD 109,50 | TWD 117,50 | TWD 109,00 | 2,10M |
| 2026-06-11 | TWD 107,00 | -%0,93 | TWD 110,50 | TWD 111,00 | TWD 104,50 | 1,19M |
| 2026-06-10 | TWD 108,00 | -%3,14 | TWD 109,50 | TWD 111,50 | TWD 107,00 | 1,24M |
| 2026-06-09 | TWD 111,50 | -%0,45 | TWD 108,00 | TWD 111,50 | TWD 106,00 | 2,47M |
| 2026-06-08 | TWD 112,00 | +%7,69 | TWD 101,50 | TWD 113,50 | TWD 101,00 | 5,78M |
| 2026-06-05 | TWD 104,00 | +%3,48 | TWD 100,50 | TWD 104,00 | TWD 100,50 | 1,35M |
| 2026-06-04 | TWD 100,50 | +%5,57 | TWD 96,10 | TWD 103,00 | TWD 96,10 | 1,59M |
| 2026-06-03 | TWD 95,20 | +%0,85 | TWD 94,80 | TWD 95,50 | TWD 93,70 | 358,10K |
| 2026-06-02 | TWD 94,40 | +%1,72 | TWD 93,60 | TWD 95,00 | TWD 92,90 | 466,00K |
| 2026-06-01 | TWD 92,80 | +%1,31 | TWD 91,30 | TWD 93,00 | TWD 91,00 | 338,26K |
| 2026-05-29 | TWD 91,60 | +%0,22 | TWD 91,70 | TWD 92,40 | TWD 91,00 | 208,54K |
| 2026-05-28 | TWD 91,40 | -%0,44 | TWD 91,40 | TWD 92,30 | TWD 90,30 | 267,11K |
| 2026-05-27 | TWD 91,80 | -%0,97 | TWD 92,90 | TWD 94,00 | TWD 91,50 | 390,35K |