Chang-Ho Fibre Corp. 1468
TWSE · Tayvan · Proses Endüstrileri
TWD 13,20-0,35 (-%2,58)
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 13,15 | -%2,95 | TWD 13,15 | TWD 13,40 | TWD 13,10 | 23,00K |
| 2026-10-01 | TWD 13,55 | +%0,37 | TWD 13,35 | TWD 13,55 | TWD 13,05 | 63,00K |
| 2026-09-30 | TWD 13,50 | +%2,66 | TWD 13,00 | TWD 13,50 | TWD 12,85 | 79,00K |
| 2026-09-29 | TWD 13,15 | -%0,38 | TWD 13,05 | TWD 13,20 | TWD 12,85 | 59,00K |
| 2026-09-24 | TWD 13,20 | +%1,54 | TWD 12,90 | TWD 13,20 | TWD 12,70 | 54,00K |
| 2026-09-23 | TWD 13,00 | %0,00 | TWD 12,95 | TWD 13,10 | TWD 12,80 | 67,00K |
| 2026-09-22 | TWD 13,00 | -%0,76 | TWD 13,10 | TWD 13,25 | TWD 12,85 | 68,00K |
| 2026-09-21 | TWD 13,10 | -%1,13 | TWD 13,20 | TWD 13,30 | TWD 13,05 | 39,00K |
| 2026-09-18 | TWD 13,25 | +%1,15 | TWD 13,00 | TWD 13,30 | TWD 12,90 | 56,00K |
| 2026-09-17 | TWD 13,10 | +%1,95 | TWD 12,90 | TWD 13,10 | TWD 12,70 | 77,00K |
| 2026-09-16 | TWD 12,85 | -%1,91 | TWD 12,90 | TWD 12,90 | TWD 12,65 | 45,00K |
| 2026-09-15 | TWD 13,10 | -%1,13 | TWD 13,00 | TWD 13,10 | TWD 12,75 | 92,00K |
| 2026-09-14 | TWD 13,25 | +%0,76 | TWD 13,00 | TWD 13,25 | TWD 12,70 | 73,00K |
| 2026-09-11 | TWD 13,15 | -%1,87 | TWD 13,25 | TWD 13,25 | TWD 12,90 | 46,01K |
| 2026-09-10 | TWD 13,40 | -%0,37 | TWD 13,30 | TWD 13,45 | TWD 13,00 | 50,00K |
| 2026-09-09 | TWD 13,45 | -%0,37 | TWD 13,35 | TWD 13,45 | TWD 13,10 | 43,00K |
| 2026-09-08 | TWD 13,50 | %0,00 | TWD 13,35 | TWD 13,50 | TWD 13,10 | 46,02K |
| 2026-09-07 | TWD 13,50 | +%3,85 | TWD 12,80 | TWD 13,60 | TWD 12,70 | 90,06K |
| 2026-09-04 | TWD 13,00 | +%0,78 | TWD 12,75 | TWD 13,00 | TWD 12,55 | 71,00K |
| 2026-09-03 | TWD 12,90 | %0,00 | TWD 12,60 | TWD 12,90 | TWD 12,50 | 65,00K |
| 2026-09-02 | TWD 12,90 | -%0,77 | TWD 12,85 | TWD 12,90 | TWD 12,50 | 63,00K |
| 2026-09-01 | TWD 13,00 | -%1,14 | TWD 13,00 | TWD 13,05 | TWD 12,75 | 304,00K |
| 2026-08-31 | TWD 13,15 | -%1,13 | TWD 13,10 | TWD 13,20 | TWD 12,80 | 70,00K |
| 2026-08-28 | TWD 13,30 | %0,00 | TWD 13,15 | TWD 13,30 | TWD 12,95 | 52,00K |
| 2026-08-27 | TWD 13,30 | +%0,38 | TWD 13,10 | TWD 13,35 | TWD 12,95 | 66,00K |
| 2026-08-26 | TWD 13,25 | +%1,53 | TWD 12,95 | TWD 13,25 | TWD 12,70 | 76,00K |
| 2026-08-25 | TWD 13,05 | -%1,14 | TWD 13,00 | TWD 13,05 | TWD 12,75 | 68,00K |
| 2026-08-24 | TWD 13,20 | -%0,38 | TWD 13,10 | TWD 13,25 | TWD 12,90 | 62,00K |
| 2026-08-21 | TWD 13,25 | +%1,15 | TWD 13,05 | TWD 13,25 | TWD 12,80 | 63,11K |
| 2026-08-20 | TWD 13,10 | +%0,38 | TWD 12,95 | TWD 13,10 | TWD 12,80 | 54,00K |
| 2026-08-19 | TWD 13,05 | -%1,14 | TWD 13,05 | TWD 13,10 | TWD 12,65 | 57,00K |
| 2026-08-18 | TWD 13,20 | -%0,75 | TWD 13,15 | TWD 13,35 | TWD 13,00 | 44,01K |
| 2026-08-17 | TWD 13,30 | %0,00 | TWD 13,25 | TWD 13,30 | TWD 13,00 | 45,00K |
| 2026-08-14 | TWD 13,30 | -%1,48 | TWD 13,35 | TWD 13,40 | TWD 13,05 | 30,00K |
| 2026-08-13 | TWD 13,50 | +%0,75 | TWD 13,35 | TWD 13,50 | TWD 12,90 | 66,00K |
| 2026-08-12 | TWD 13,40 | %0,00 | TWD 13,35 | TWD 13,40 | TWD 13,15 | 36,00K |
| 2026-08-11 | TWD 13,40 | -%1,11 | TWD 13,45 | TWD 13,45 | TWD 13,15 | 34,00K |
| 2026-08-10 | TWD 13,55 | %0,00 | TWD 13,50 | TWD 13,55 | TWD 13,15 | 49,03K |
| 2026-08-07 | TWD 13,55 | +%0,74 | TWD 13,40 | TWD 13,55 | TWD 13,15 | 40,11K |
| 2026-08-06 | TWD 13,45 | -%2,89 | TWD 13,75 | TWD 13,75 | TWD 13,25 | 35,00K |
| 2026-08-05 | TWD 13,85 | -%1,07 | TWD 13,95 | TWD 14,00 | TWD 13,50 | 67,00K |
| 2026-08-04 | TWD 14,00 | %0,00 | TWD 13,95 | TWD 14,10 | TWD 13,55 | 77,00K |
| 2026-08-03 | TWD 14,00 | -%0,36 | TWD 14,00 | TWD 14,10 | TWD 13,70 | 43,00K |
| 2026-07-31 | TWD 14,05 | +%2,55 | TWD 13,65 | TWD 14,05 | TWD 13,65 | 44,00K |
| 2026-07-30 | TWD 13,70 | +%1,86 | TWD 13,45 | TWD 13,85 | TWD 13,25 | 56,00K |
| 2026-07-29 | TWD 13,45 | +%2,67 | TWD 13,15 | TWD 13,45 | TWD 13,15 | 75,00K |
| 2026-07-28 | TWD 13,10 | -%0,38 | TWD 13,10 | TWD 13,10 | TWD 13,00 | 59,00K |
| 2026-07-27 | TWD 13,15 | +%0,38 | TWD 13,10 | TWD 13,20 | TWD 12,85 | 46,10K |
| 2026-07-24 | TWD 13,10 | -%2,24 | TWD 13,20 | TWD 13,75 | TWD 12,90 | 32,00K |
| 2026-07-23 | TWD 13,40 | +%2,29 | TWD 13,15 | TWD 13,65 | TWD 13,05 | 39,10K |
| 2026-07-22 | TWD 13,10 | -%7,09 | TWD 13,75 | TWD 13,75 | TWD 13,05 | 57,02K |
| 2026-07-21 | TWD 14,10 | -%5,69 | TWD 14,80 | TWD 14,95 | TWD 13,55 | 132,00K |
| 2026-07-20 | TWD 14,95 | +%9,93 | TWD 14,25 | TWD 14,95 | TWD 14,25 | 136,00K |
| 2026-07-17 | TWD 13,60 | +%7,51 | TWD 12,60 | TWD 13,80 | TWD 12,35 | 79,00K |
| 2026-07-16 | TWD 12,65 | -%1,17 | TWD 12,65 | TWD 12,70 | TWD 12,30 | 38,00K |
| 2026-07-15 | TWD 12,80 | -%4,12 | TWD 13,35 | TWD 13,35 | TWD 12,40 | 77,00K |
| 2026-07-14 | TWD 13,35 | +%9,88 | TWD 12,15 | TWD 13,35 | TWD 12,15 | 56,00K |
| 2026-07-13 | TWD 12,15 | -%0,41 | TWD 12,15 | TWD 12,30 | TWD 12,00 | 35,00K |
| 2026-07-10 | TWD 12,20 | %0,00 | TWD 12,20 | TWD 12,20 | TWD 12,20 | 0 |
| 2026-07-09 | TWD 12,20 | %0,00 | TWD 12,15 | TWD 12,20 | TWD 12,00 | 38,00K |
| 2026-07-08 | TWD 12,20 | +%0,41 | TWD 12,15 | TWD 12,20 | TWD 11,85 | 46,00K |
| 2026-07-07 | TWD 12,15 | -%1,22 | TWD 12,30 | TWD 12,35 | TWD 12,00 | 56,00K |
| 2026-07-06 | TWD 12,30 | +%0,41 | TWD 12,25 | TWD 12,50 | TWD 12,15 | 37,00K |
| 2026-07-03 | TWD 12,25 | +%1,24 | TWD 12,00 | TWD 12,30 | TWD 11,90 | 39,00K |
| 2026-07-02 | TWD 12,10 | +%0,83 | TWD 11,90 | TWD 12,10 | TWD 11,80 | 75,00K |
| 2026-07-01 | TWD 12,00 | %0,00 | TWD 11,95 | TWD 12,00 | TWD 11,80 | 49,00K |
| 2026-06-30 | TWD 12,00 | +%1,27 | TWD 11,85 | TWD 12,00 | TWD 11,75 | 50,00K |
| 2026-06-29 | TWD 11,85 | %0,00 | TWD 11,80 | TWD 11,90 | TWD 11,65 | 51,00K |
| 2026-06-26 | TWD 11,85 | -%0,84 | TWD 11,85 | TWD 11,85 | TWD 11,70 | 39,00K |
| 2026-06-25 | TWD 11,95 | +%0,84 | TWD 11,85 | TWD 12,00 | TWD 11,75 | 34,00K |
| 2026-06-24 | TWD 11,85 | -%0,84 | TWD 11,85 | TWD 11,90 | TWD 11,75 | 38,00K |
| 2026-06-23 | TWD 11,95 | %0,00 | TWD 11,85 | TWD 11,95 | TWD 11,75 | 48,00K |
| 2026-06-22 | TWD 11,95 | -%0,42 | TWD 11,90 | TWD 12,00 | TWD 11,75 | 46,00K |
| 2026-06-18 | TWD 12,00 | %0,00 | TWD 11,90 | TWD 12,00 | TWD 11,70 | 71,00K |
| 2026-06-17 | TWD 12,00 | +%0,42 | TWD 11,90 | TWD 12,00 | TWD 11,75 | 47,11K |
| 2026-06-16 | TWD 11,95 | -%0,83 | TWD 11,95 | TWD 12,00 | TWD 11,80 | 42,00K |
| 2026-06-15 | TWD 12,05 | +%1,26 | TWD 11,85 | TWD 12,05 | TWD 11,70 | 57,00K |
| 2026-06-12 | TWD 11,90 | +%2,59 | TWD 11,55 | TWD 11,95 | TWD 11,40 | 54,12K |
| 2026-06-11 | TWD 11,60 | -%0,43 | TWD 11,50 | TWD 11,60 | TWD 11,35 | 60,00K |
| 2026-06-10 | TWD 11,65 | -%1,69 | TWD 11,50 | TWD 11,75 | TWD 11,40 | 40,00K |
| 2026-06-09 | TWD 11,85 | %0,00 | TWD 11,70 | TWD 11,85 | TWD 11,55 | 57,00K |
| 2026-06-08 | TWD 11,85 | -%1,66 | TWD 11,90 | TWD 11,90 | TWD 11,70 | 46,00K |
| 2026-06-05 | TWD 12,05 | -%0,82 | TWD 12,00 | TWD 12,10 | TWD 11,80 | 64,00K |
| 2026-06-04 | TWD 12,15 | %0,00 | TWD 12,00 | TWD 12,15 | TWD 11,80 | 59,00K |
| 2026-06-03 | TWD 12,15 | +%0,41 | TWD 12,00 | TWD 12,15 | TWD 11,80 | 55,00K |
| 2026-06-02 | TWD 12,10 | %0,00 | TWD 12,00 | TWD 12,10 | TWD 11,80 | 55,00K |
| 2026-06-01 | TWD 12,10 | +%0,41 | TWD 11,95 | TWD 12,10 | TWD 11,75 | 56,00K |
| 2026-05-29 | TWD 12,05 | +%0,42 | TWD 11,90 | TWD 12,10 | TWD 11,70 | 55,00K |
| 2026-05-28 | TWD 12,00 | -%0,41 | TWD 11,95 | TWD 12,00 | TWD 11,60 | 68,00K |
| 2026-05-27 | TWD 12,05 | +%0,42 | TWD 11,95 | TWD 12,10 | TWD 11,75 | 41,00K |