Chiu Ting Machinery Co., Ltd. 1539
TWSE · Tayvan · Üretici İmalatı
TWD 15,65+0,20 (+%1,29)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15,65 | +%1,29 | TWD 15,75 | TWD 15,80 | TWD 15,45 | 25,05K |
| 2026-09-30 | TWD 15,45 | %0,00 | TWD 15,50 | TWD 15,60 | TWD 15,45 | 18,00K |
| 2026-09-29 | TWD 15,45 | -%0,32 | TWD 15,50 | TWD 15,50 | TWD 15,45 | 27,00K |
| 2026-09-24 | TWD 15,50 | %0,00 | TWD 15,60 | TWD 15,65 | TWD 15,45 |
| 22,00K |
| 2026-09-23 | TWD 15,50 | -%0,96 | TWD 15,60 | TWD 15,60 | TWD 15,50 | 6,00K |
| 2026-09-22 | TWD 15,65 | -%0,32 | TWD 15,60 | TWD 15,65 | TWD 15,50 | 24,07K |
| 2026-09-21 | TWD 15,70 | -%0,32 | TWD 15,55 | TWD 15,75 | TWD 15,55 | 30,00K |
| 2026-09-18 | TWD 15,75 | +%1,29 | TWD 16,10 | TWD 16,10 | TWD 15,55 | 42,00K |
| 2026-09-17 | TWD 15,55 | -%0,32 | TWD 15,75 | TWD 15,75 | TWD 15,55 | 19,00K |
| 2026-09-16 | TWD 15,60 | +%0,65 | TWD 15,55 | TWD 15,60 | TWD 15,55 | 10,00K |
| 2026-09-15 | TWD 15,50 | -%0,96 | TWD 15,45 | TWD 15,70 | TWD 15,45 | 11,00K |
| 2026-09-14 | TWD 15,65 | +%0,97 | TWD 15,50 | TWD 15,70 | TWD 15,45 | 20,00K |
| 2026-09-11 | TWD 15,50 | -%0,32 | TWD 15,45 | TWD 15,50 | TWD 15,45 | 13,00K |
| 2026-09-10 | TWD 15,55 | -%0,64 | TWD 15,60 | TWD 15,60 | TWD 15,55 | 10,00K |
| 2026-09-09 | TWD 15,65 | +%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,50 | 17,00K |
| 2026-09-08 | TWD 15,60 | -%0,95 | TWD 15,70 | TWD 15,70 | TWD 15,60 | 11,00K |
| 2026-09-07 | TWD 15,75 | +%0,96 | TWD 15,70 | TWD 15,75 | TWD 15,55 | 26,00K |
| 2026-09-04 | TWD 15,60 | %0,00 | TWD 15,60 | TWD 15,65 | TWD 15,50 | 48,00K |
| 2026-09-03 | TWD 15,60 | -%0,64 | TWD 15,70 | TWD 15,70 | TWD 15,60 | 21,16K |
| 2026-09-02 | TWD 15,70 | +%0,64 | TWD 15,60 | TWD 15,70 | TWD 15,55 | 7,00K |
| 2026-09-01 | TWD 15,60 | %0,00 | TWD 15,70 | TWD 15,70 | TWD 15,55 | 13,00K |
| 2026-08-31 | TWD 15,60 | -%0,32 | TWD 15,80 | TWD 15,80 | TWD 15,55 | 23,00K |
| 2026-08-28 | TWD 15,65 | %0,00 | TWD 15,65 | TWD 15,75 | TWD 15,65 | 23,04K |
| 2026-08-27 | TWD 15,65 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,60 | 37,00K |
| 2026-08-26 | TWD 15,65 | %0,00 | TWD 15,75 | TWD 15,80 | TWD 15,65 | 40,11K |
| 2026-08-25 | TWD 15,65 | -%1,26 | TWD 15,75 | TWD 15,80 | TWD 15,65 | 38,18K |
| 2026-08-24 | TWD 15,85 | -%0,31 | TWD 15,85 | TWD 15,90 | TWD 15,75 | 22,00K |
| 2026-08-21 | TWD 15,90 | %0,00 | TWD 15,75 | TWD 15,90 | TWD 15,75 | 36,00K |
| 2026-08-20 | TWD 15,90 | +%1,27 | TWD 15,75 | TWD 15,90 | TWD 15,70 | 32,00K |
| 2026-08-19 | TWD 15,70 | -%0,63 | TWD 15,60 | TWD 15,80 | TWD 15,60 | 28,00K |
| 2026-08-18 | TWD 15,80 | -%0,94 | TWD 15,90 | TWD 15,95 | TWD 15,80 | 21,00K |
| 2026-08-17 | TWD 15,95 | -%0,62 | TWD 15,90 | TWD 16,00 | TWD 15,90 | 16,00K |
| 2026-08-14 | TWD 16,05 | -%0,31 | TWD 16,05 | TWD 16,05 | TWD 15,95 | 41,09K |
| 2026-08-13 | TWD 16,10 | -%0,92 | TWD 16,25 | TWD 16,25 | TWD 16,00 | 72,33K |
| 2026-08-12 | TWD 16,25 | -%0,91 | TWD 16,35 | TWD 16,40 | TWD 16,15 | 43,33K |
| 2026-08-11 | TWD 16,40 | +%0,31 | TWD 16,35 | TWD 16,70 | TWD 16,35 | 181,00K |
| 2026-08-10 | TWD 16,35 | +%2,19 | TWD 16,15 | TWD 16,35 | TWD 16,10 | 82,00K |
| 2026-08-07 | TWD 16,00 | -%0,93 | TWD 16,05 | TWD 16,05 | TWD 15,90 | 118,00K |
| 2026-08-06 | TWD 16,15 | +%0,31 | TWD 16,35 | TWD 16,35 | TWD 16,00 | 62,00K |
| 2026-08-05 | TWD 16,10 | %0,00 | TWD 16,10 | TWD 16,60 | TWD 16,05 | 74,00K |
| 2026-08-04 | TWD 16,10 | -%1,23 | TWD 16,10 | TWD 16,20 | TWD 16,05 | 45,00K |
| 2026-08-03 | TWD 16,30 | +%1,87 | TWD 15,80 | TWD 16,30 | TWD 15,80 | 54,01K |
| 2026-07-31 | TWD 16,00 | +%0,95 | TWD 16,15 | TWD 16,15 | TWD 15,75 | 65,00K |
| 2026-07-30 | TWD 15,85 | -%0,94 | TWD 16,00 | TWD 16,10 | TWD 15,65 | 122,00K |
| 2026-07-29 | TWD 16,00 | -%0,62 | TWD 16,30 | TWD 16,30 | TWD 15,75 | 166,00K |
| 2026-07-28 | TWD 16,10 | -%0,92 | TWD 16,25 | TWD 16,25 | TWD 15,90 | 65,00K |
| 2026-07-27 | TWD 16,25 | %0,00 | TWD 16,30 | TWD 16,45 | TWD 16,20 | 86,00K |
| 2026-07-24 | TWD 16,25 | %0,00 | TWD 16,10 | TWD 16,25 | TWD 15,90 | 58,00K |
| 2026-07-23 | TWD 16,25 | +%1,56 | TWD 16,20 | TWD 16,25 | TWD 16,05 | 71,00K |
| 2026-07-22 | TWD 16,00 | %0,00 | TWD 16,00 | TWD 16,30 | TWD 16,00 | 99,00K |
| 2026-07-21 | TWD 16,00 | +%0,95 | TWD 15,90 | TWD 16,25 | TWD 15,90 | 61,00K |
| 2026-07-20 | TWD 15,85 | -%2,76 | TWD 16,35 | TWD 16,35 | TWD 15,85 | 103,00K |
| 2026-07-17 | TWD 16,30 | -%3,83 | TWD 16,75 | TWD 16,95 | TWD 16,10 | 338,00K |
| 2026-07-16 | TWD 16,95 | +%6,94 | TWD 16,10 | TWD 17,30 | TWD 16,00 | 1,12M |
| 2026-07-15 | TWD 15,85 | +%1,28 | TWD 15,65 | TWD 15,90 | TWD 15,50 | 124,00K |
| 2026-07-14 | TWD 15,65 | -%0,32 | TWD 15,65 | TWD 15,65 | TWD 15,40 | 98,00K |
| 2026-07-13 | TWD 15,70 | -%0,95 | TWD 15,85 | TWD 15,95 | TWD 15,70 | 91,00K |
| 2026-07-10 | TWD 15,85 | %0,00 | TWD 15,85 | TWD 15,85 | TWD 15,85 | 0 |
| 2026-07-09 | TWD 15,85 | -%0,31 | TWD 15,90 | TWD 15,95 | TWD 15,70 | 199,66K |
| 2026-07-08 | TWD 15,90 | +%0,32 | TWD 15,85 | TWD 16,00 | TWD 15,75 | 96,00K |
| 2026-07-07 | TWD 15,85 | -%1,55 | TWD 16,30 | TWD 16,30 | TWD 15,85 | 146,00K |
| 2026-07-06 | TWD 16,10 | +%0,31 | TWD 16,10 | TWD 16,60 | TWD 16,05 | 184,00K |
| 2026-07-03 | TWD 16,05 | +%0,31 | TWD 16,10 | TWD 16,10 | TWD 15,80 | 111,03K |
| 2026-07-02 | TWD 16,00 | +%2,24 | TWD 15,90 | TWD 16,00 | TWD 15,80 | 128,08K |
| 2026-07-01 | TWD 15,65 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,55 | 45,00K |
| 2026-06-30 | TWD 15,65 | +%1,29 | TWD 15,60 | TWD 15,70 | TWD 15,50 | 79,00K |
| 2026-06-29 | TWD 15,45 | -%0,32 | TWD 15,50 | TWD 15,60 | TWD 15,40 | 33,30K |
| 2026-06-26 | TWD 15,50 | -%1,27 | TWD 15,65 | TWD 15,65 | TWD 15,40 | 83,00K |
| 2026-06-25 | TWD 15,70 | %0,00 | TWD 15,75 | TWD 15,80 | TWD 15,65 | 34,00K |
| 2026-06-24 | TWD 15,70 | +%0,32 | TWD 15,70 | TWD 15,80 | TWD 15,70 | 58,04K |
| 2026-06-23 | TWD 15,65 | -%0,95 | TWD 15,80 | TWD 15,80 | TWD 15,60 | 59,00K |
| 2026-06-22 | TWD 15,80 | +%0,64 | TWD 15,80 | TWD 15,90 | TWD 15,65 | 146,00K |
| 2026-06-18 | TWD 15,70 | -%0,32 | TWD 15,80 | TWD 15,85 | TWD 15,65 | 89,07K |
| 2026-06-17 | TWD 15,75 | +%1,61 | TWD 15,70 | TWD 15,95 | TWD 15,65 | 103,01K |
| 2026-06-16 | TWD 15,50 | -%2,21 | TWD 15,85 | TWD 16,00 | TWD 15,30 | 468,06K |
| 2026-06-15 | TWD 15,85 | +%0,32 | TWD 15,90 | TWD 16,00 | TWD 15,80 | 92,16K |
| 2026-06-12 | TWD 15,80 | +%0,64 | TWD 16,00 | TWD 16,00 | TWD 15,80 | 59,00K |
| 2026-06-11 | TWD 15,70 | +%0,32 | TWD 15,60 | TWD 15,80 | TWD 15,50 | 71,00K |
| 2026-06-10 | TWD 15,65 | -%1,57 | TWD 15,90 | TWD 15,90 | TWD 15,50 | 100,12K |
| 2026-06-09 | TWD 15,90 | %0,00 | TWD 16,00 | TWD 16,55 | TWD 15,85 | 86,12K |
| 2026-06-08 | TWD 15,90 | -%2,75 | TWD 15,35 | TWD 16,00 | TWD 15,30 | 115,00K |
| 2026-06-05 | TWD 16,35 | -%1,21 | TWD 16,60 | TWD 16,60 | TWD 16,35 | 114,00K |
| 2026-06-04 | TWD 16,55 | +%0,61 | TWD 16,50 | TWD 16,90 | TWD 16,40 | 187,00K |
| 2026-06-03 | TWD 16,45 | +%1,54 | TWD 16,25 | TWD 16,55 | TWD 16,20 | 190,00K |
| 2026-06-02 | TWD 16,20 | %0,00 | TWD 16,20 | TWD 16,25 | TWD 16,05 | 119,00K |
| 2026-06-01 | TWD 16,20 | -%2,11 | TWD 16,60 | TWD 16,65 | TWD 16,05 | 201,00K |
| 2026-05-29 | TWD 16,55 | +%3,44 | TWD 16,35 | TWD 16,75 | TWD 16,20 | 410,23K |
| 2026-05-28 | TWD 16,00 | +%1,27 | TWD 16,10 | TWD 16,30 | TWD 15,75 | 140,01K |
| 2026-05-27 | TWD 15,80 | -%1,25 | TWD 16,05 | TWD 16,05 | TWD 15,70 | 74,00K |
| 2026-05-26 | TWD 16,00 | -%1,23 | TWD 16,20 | TWD 16,30 | TWD 15,90 | 90,17K |