China Metal Products Co., Ltd. 1532
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 22,10-0,10 (-%0,45)
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 22,10 | -%0,45 | TWD 22,20 | TWD 22,20 | TWD 21,95 | 472,05K |
| 2026-10-01 | TWD 22,20 | -%0,45 | TWD 22,35 | TWD 22,35 | TWD 22,15 | 205,44K |
| 2026-09-30 | TWD 22,30 | +%0,90 | TWD 22,20 | TWD 22,40 | TWD 22,15 | 308,05K |
| 2026-09-29 | TWD 22,10 | -%0,90 | TWD 22,35 | TWD 22,40 | TWD 22,10 | 343,00K |
| 2026-09-24 | TWD 22,30 | -%0,45 | TWD 22,40 | TWD 22,50 | TWD 22,20 | 327,00K |
| 2026-09-23 | TWD 22,40 | -%0,44 | TWD 22,60 | TWD 22,60 | TWD 22,35 | 286,00K |
| 2026-09-22 | TWD 22,50 | -%1,10 | TWD 22,85 | TWD 22,85 | TWD 22,45 | 304,00K |
| 2026-09-21 | TWD 22,75 | -%0,44 | TWD 22,85 | TWD 22,85 | TWD 22,55 | 208,01K |
| 2026-09-18 | TWD 22,85 | +%1,78 | TWD 22,60 | TWD 22,90 | TWD 22,60 | 554,40K |
| 2026-09-17 | TWD 22,45 | +%0,67 | TWD 22,40 | TWD 22,55 | TWD 22,35 | 222,00K |
| 2026-09-16 | TWD 22,30 | %0,00 | TWD 22,40 | TWD 22,45 | TWD 22,30 | 190,22K |
| 2026-09-15 | TWD 22,30 | -%1,11 | TWD 22,50 | TWD 22,70 | TWD 22,30 | 313,00K |
| 2026-09-14 | TWD 22,55 | -%0,22 | TWD 22,60 | TWD 22,75 | TWD 22,45 | 219,00K |
| 2026-09-11 | TWD 22,60 | -%0,66 | TWD 22,65 | TWD 22,75 | TWD 22,55 | 492,00K |
| 2026-09-10 | TWD 22,75 | %0,00 | TWD 22,65 | TWD 22,90 | TWD 22,65 | 132,11K |
| 2026-09-09 | TWD 22,75 | %0,00 | TWD 22,70 | TWD 23,05 | TWD 22,65 | 418,13K |
| 2026-09-08 | TWD 22,75 | -%0,22 | TWD 22,80 | TWD 22,90 | TWD 22,65 | 194,79K |
| 2026-09-07 | TWD 22,80 | -%0,87 | TWD 23,00 | TWD 23,00 | TWD 22,75 | 276,77K |
| 2026-09-04 | TWD 23,00 | -%0,22 | TWD 23,20 | TWD 23,20 | TWD 22,85 | 168,40K |
| 2026-09-03 | TWD 23,05 | +%0,22 | TWD 23,10 | TWD 23,30 | TWD 22,90 | 335,00K |
| 2026-09-02 | TWD 23,00 | -%0,86 | TWD 23,10 | TWD 23,25 | TWD 22,90 | 177,44K |
| 2026-09-01 | TWD 23,20 | +%0,87 | TWD 22,80 | TWD 23,20 | TWD 22,80 | 438,52K |
| 2026-08-31 | TWD 23,00 | +%0,44 | TWD 22,80 | TWD 23,00 | TWD 22,75 | 180,02K |
| 2026-08-28 | TWD 22,90 | -%0,22 | TWD 23,00 | TWD 23,00 | TWD 22,85 | 307,12K |
| 2026-08-27 | TWD 22,95 | -%0,22 | TWD 23,05 | TWD 23,10 | TWD 22,85 | 230,00K |
| 2026-08-26 | TWD 23,00 | +%0,44 | TWD 22,90 | TWD 23,10 | TWD 22,85 | 367,00K |
| 2026-08-25 | TWD 22,90 | -%0,65 | TWD 23,00 | TWD 23,10 | TWD 22,90 | 239,00K |
| 2026-08-24 | TWD 23,05 | -%0,22 | TWD 23,10 | TWD 23,25 | TWD 22,90 | 144,11K |
| 2026-08-21 | TWD 23,10 | +%0,65 | TWD 22,95 | TWD 23,10 | TWD 22,80 | 380,40K |
| 2026-08-20 | TWD 22,95 | +%2,00 | TWD 22,65 | TWD 23,05 | TWD 22,45 | 615,31K |
| 2026-08-19 | TWD 22,50 | +%0,22 | TWD 22,50 | TWD 22,60 | TWD 22,20 | 293,01K |
| 2026-08-18 | TWD 22,45 | +%0,22 | TWD 22,50 | TWD 22,55 | TWD 22,35 | 332,00K |
| 2026-08-17 | TWD 22,40 | +%2,75 | TWD 21,85 | TWD 22,45 | TWD 21,75 | 493,51K |
| 2026-08-14 | TWD 21,80 | -%0,46 | TWD 22,15 | TWD 22,15 | TWD 21,70 | 293,00K |
| 2026-08-13 | TWD 21,90 | -%0,45 | TWD 22,20 | TWD 22,20 | TWD 21,70 | 288,02K |
| 2026-08-12 | TWD 22,00 | +%0,69 | TWD 21,95 | TWD 22,05 | TWD 21,75 | 273,13K |
| 2026-08-11 | TWD 21,85 | +%0,46 | TWD 21,75 | TWD 21,90 | TWD 21,70 | 272,02K |
| 2026-08-10 | TWD 21,75 | -%0,23 | TWD 21,75 | TWD 21,75 | TWD 21,50 | 291,10K |
| 2026-08-07 | TWD 21,80 | +%1,40 | TWD 21,50 | TWD 21,85 | TWD 21,50 | 394,12K |
| 2026-08-06 | TWD 21,50 | -%0,69 | TWD 21,35 | TWD 21,60 | TWD 21,35 | 141,00K |
| 2026-08-05 | TWD 21,65 | +%0,70 | TWD 21,40 | TWD 21,65 | TWD 21,40 | 268,24K |
| 2026-08-04 | TWD 21,50 | -%0,46 | TWD 21,10 | TWD 21,50 | TWD 21,10 | 401,11K |
| 2026-08-03 | TWD 21,60 | +%1,17 | TWD 21,20 | TWD 21,75 | TWD 21,05 | 515,25K |
| 2026-07-31 | TWD 21,35 | -%5,32 | TWD 21,85 | TWD 22,10 | TWD 21,35 | 1,09M |
| 2026-07-30 | TWD 22,55 | +%0,67 | TWD 22,50 | TWD 22,70 | TWD 22,10 | 1,03M |
| 2026-07-29 | TWD 22,40 | -%0,67 | TWD 22,65 | TWD 22,70 | TWD 21,85 | 1,10M |
| 2026-07-28 | TWD 22,55 | -%1,53 | TWD 23,00 | TWD 23,00 | TWD 22,40 | 1,23M |
| 2026-07-27 | TWD 22,90 | -%1,72 | TWD 23,35 | TWD 23,40 | TWD 22,80 | 1,28M |
| 2026-07-24 | TWD 23,30 | +%0,22 | TWD 23,25 | TWD 23,40 | TWD 23,00 | 386,07K |
| 2026-07-23 | TWD 23,25 | +%0,43 | TWD 23,30 | TWD 23,30 | TWD 23,05 | 242,66K |
| 2026-07-22 | TWD 23,15 | -%0,22 | TWD 23,35 | TWD 23,45 | TWD 23,15 | 287,13K |
| 2026-07-21 | TWD 23,20 | +%0,22 | TWD 23,30 | TWD 23,40 | TWD 23,20 | 346,24K |
| 2026-07-20 | TWD 23,15 | +%0,22 | TWD 23,40 | TWD 23,45 | TWD 23,00 | 311,40K |
| 2026-07-17 | TWD 23,10 | -%1,91 | TWD 23,45 | TWD 23,60 | TWD 23,00 | 593,05K |
| 2026-07-16 | TWD 23,55 | +%0,86 | TWD 23,40 | TWD 23,75 | TWD 23,05 | 559,30K |
| 2026-07-15 | TWD 23,35 | +%3,09 | TWD 22,75 | TWD 23,45 | TWD 22,70 | 578,37K |
| 2026-07-14 | TWD 22,65 | -%0,44 | TWD 22,95 | TWD 22,95 | TWD 22,45 | 507,02K |
| 2026-07-13 | TWD 22,75 | -%1,30 | TWD 23,00 | TWD 23,10 | TWD 22,60 | 405,71K |
| 2026-07-10 | TWD 23,05 | %0,00 | TWD 23,05 | TWD 23,05 | TWD 23,05 | 0 |
| 2026-07-09 | TWD 23,05 | -%0,43 | TWD 23,35 | TWD 23,35 | TWD 22,95 | 264,07K |
| 2026-07-08 | TWD 23,15 | -%1,07 | TWD 23,40 | TWD 23,45 | TWD 23,00 | 228,07K |
| 2026-07-07 | TWD 23,40 | -%0,85 | TWD 23,60 | TWD 23,70 | TWD 23,20 | 396,00K |
| 2026-07-06 | TWD 23,60 | +%0,85 | TWD 23,50 | TWD 23,75 | TWD 23,40 | 494,02K |
| 2026-07-03 | TWD 23,40 | +%1,96 | TWD 22,65 | TWD 23,50 | TWD 22,65 | 681,01K |
| 2026-07-02 | TWD 22,95 | +%0,66 | TWD 22,90 | TWD 23,05 | TWD 22,65 | 407,00K |
| 2026-07-01 | TWD 22,80 | +%0,44 | TWD 22,85 | TWD 22,85 | TWD 22,50 | 747,00K |
| 2026-06-30 | TWD 22,70 | +%0,22 | TWD 22,65 | TWD 22,75 | TWD 22,50 | 412,22K |
| 2026-06-29 | TWD 22,65 | +%0,44 | TWD 22,50 | TWD 22,85 | TWD 22,50 | 351,30K |
| 2026-06-26 | TWD 22,55 | -%1,53 | TWD 22,70 | TWD 22,80 | TWD 22,50 | 681,01K |
| 2026-06-25 | TWD 22,90 | -%0,65 | TWD 22,95 | TWD 23,05 | TWD 22,80 | 425,52K |
| 2026-06-24 | TWD 23,05 | %0,00 | TWD 22,80 | TWD 23,20 | TWD 22,80 | 397,04K |
| 2026-06-23 | TWD 23,05 | -%1,07 | TWD 23,30 | TWD 23,50 | TWD 23,05 | 593,88K |
| 2026-06-22 | TWD 23,30 | -%2,92 | TWD 24,05 | TWD 24,10 | TWD 23,05 | 999,27K |
| 2026-06-18 | TWD 24,00 | -%0,21 | TWD 24,05 | TWD 24,40 | TWD 23,85 | 1,21M |
| 2026-06-17 | TWD 24,05 | +%1,48 | TWD 23,40 | TWD 24,25 | TWD 23,40 | 779,15K |
| 2026-06-16 | TWD 23,70 | -%2,07 | TWD 24,20 | TWD 24,20 | TWD 23,50 | 1,65M |
| 2026-06-15 | TWD 24,20 | +%3,42 | TWD 23,70 | TWD 24,20 | TWD 23,55 | 1,34M |
| 2026-06-12 | TWD 23,40 | +%1,52 | TWD 23,15 | TWD 23,65 | TWD 23,15 | 1,26M |
| 2026-06-11 | TWD 23,05 | +%0,44 | TWD 22,90 | TWD 23,05 | TWD 22,50 | 692,02K |
| 2026-06-10 | TWD 22,95 | +%3,61 | TWD 21,85 | TWD 23,60 | TWD 21,85 | 1,56M |
| 2026-06-09 | TWD 22,15 | +%0,68 | TWD 21,95 | TWD 22,35 | TWD 21,95 | 703,38K |
| 2026-06-08 | TWD 22,00 | -%1,79 | TWD 21,90 | TWD 22,05 | TWD 21,45 | 1,13M |
| 2026-06-05 | TWD 22,40 | +%0,90 | TWD 22,20 | TWD 22,45 | TWD 22,10 | 950,21K |
| 2026-06-04 | TWD 22,20 | %0,00 | TWD 22,10 | TWD 22,50 | TWD 21,90 | 951,31K |
| 2026-06-03 | TWD 22,20 | +%2,78 | TWD 21,80 | TWD 22,30 | TWD 21,70 | 1,41M |
| 2026-06-02 | TWD 21,60 | -%0,46 | TWD 21,80 | TWD 21,80 | TWD 21,40 | 945,13K |
| 2026-06-01 | TWD 21,70 | +%3,33 | TWD 21,00 | TWD 21,80 | TWD 20,90 | 1,73M |
| 2026-05-29 | TWD 21,00 | +%0,96 | TWD 20,80 | TWD 21,15 | TWD 20,80 | 825,86K |
| 2026-05-28 | TWD 20,80 | %0,00 | TWD 20,85 | TWD 21,00 | TWD 20,70 | 817,30K |
| 2026-05-27 | TWD 20,80 | +%0,73 | TWD 20,65 | TWD 20,85 | TWD 20,60 | 798,43K |