Chi Hua Fitness Co., Ltd. 1593
TPEX · Tayvan · Dayanıklı Tüketim Malları
TWD 31,700,00 (%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 31,70 | %0,00 | TWD 31,70 | TWD 31,80 | TWD 31,65 | 16,56K |
| 2026-10-01 | TWD 31,70 | %0,00 | TWD 31,80 | TWD 32,00 | TWD 31,70 | 23,01K |
| 2026-09-30 | TWD 31,70 | +%0,16 | TWD 31,70 | TWD 31,70 | TWD 31,70 | 10,16K |
| 2026-09-29 | TWD 31,65 | -%0,47 | TWD 31,90 | TWD 31,90 | TWD 31,65 |
| 10,00K |
| 2026-09-24 | TWD 31,80 | -%0,47 | TWD 31,90 | TWD 31,90 | TWD 31,80 | 25,00K |
| 2026-09-23 | TWD 31,95 | +%0,16 | TWD 32,00 | TWD 32,00 | TWD 31,95 | 9,01K |
| 2026-09-22 | TWD 31,90 | -%0,16 | TWD 31,95 | TWD 32,05 | TWD 31,60 | 23,12K |
| 2026-09-21 | TWD 31,95 | +%0,16 | TWD 31,90 | TWD 32,00 | TWD 31,75 | 32,00K |
| 2026-09-18 | TWD 31,90 | +%1,11 | TWD 31,70 | TWD 32,10 | TWD 31,70 | 28,04K |
| 2026-09-17 | TWD 31,55 | +%1,28 | TWD 31,85 | TWD 32,35 | TWD 31,20 | 26,00K |
| 2026-09-16 | TWD 31,15 | -%0,80 | TWD 31,40 | TWD 31,50 | TWD 31,15 | 5,28K |
| 2026-09-15 | TWD 31,40 | -%0,16 | TWD 31,40 | TWD 31,40 | TWD 31,35 | 6,00K |
| 2026-09-14 | TWD 31,45 | -%0,32 | TWD 31,80 | TWD 31,80 | TWD 31,40 | 11,00K |
| 2026-09-11 | TWD 31,55 | +%0,32 | TWD 31,85 | TWD 31,85 | TWD 31,55 | 2,00K |
| 2026-09-10 | TWD 31,45 | -%0,16 | TWD 31,50 | TWD 31,50 | TWD 31,15 | 9,00K |
| 2026-09-09 | TWD 31,50 | -%0,32 | TWD 31,40 | TWD 31,60 | TWD 31,30 | 9,00K |
| 2026-09-08 | TWD 31,60 | -%0,47 | TWD 31,55 | TWD 31,65 | TWD 31,50 | 14,00K |
| 2026-09-07 | TWD 31,75 | %0,00 | TWD 31,85 | TWD 31,85 | TWD 31,75 | 15,00K |
| 2026-09-04 | TWD 31,75 | +%0,47 | TWD 31,75 | TWD 31,80 | TWD 31,40 | 12,25K |
| 2026-09-03 | TWD 31,60 | %0,00 | TWD 31,60 | TWD 31,60 | TWD 31,60 | 20,00K |
| 2026-09-02 | TWD 31,60 | -%0,16 | TWD 31,45 | TWD 31,60 | TWD 31,45 | 7,00K |
| 2026-09-01 | TWD 31,65 | +%0,16 | TWD 31,65 | TWD 31,65 | TWD 31,65 | 3,00K |
| 2026-08-31 | TWD 31,60 | -%0,16 | TWD 31,65 | TWD 31,65 | TWD 31,60 | 7,18K |
| 2026-08-28 | TWD 31,65 | -%1,09 | TWD 32,10 | TWD 32,10 | TWD 31,05 | 33,46K |
| 2026-08-27 | TWD 32,00 | %0,00 | TWD 31,95 | TWD 32,00 | TWD 31,90 | 21,00K |
| 2026-08-26 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 31,90 | 18,00K |
| 2026-08-25 | TWD 32,00 | +%0,47 | TWD 32,00 | TWD 32,00 | TWD 31,85 | 21,00K |
| 2026-08-24 | TWD 31,85 | -%0,16 | TWD 31,90 | TWD 31,90 | TWD 31,85 | 6,00K |
| 2026-08-21 | TWD 31,90 | +%0,16 | TWD 32,40 | TWD 32,40 | TWD 31,80 | 20,00K |
| 2026-08-20 | TWD 31,85 | +%0,16 | TWD 31,85 | TWD 31,85 | TWD 31,80 | 39,57K |
| 2026-08-19 | TWD 31,80 | +%0,32 | TWD 31,50 | TWD 31,80 | TWD 31,50 | 3,30K |
| 2026-08-18 | TWD 31,70 | -%0,31 | TWD 32,25 | TWD 32,25 | TWD 31,60 | 24,00K |
| 2026-08-17 | TWD 31,80 | +%0,95 | TWD 32,15 | TWD 32,40 | TWD 31,65 | 38,01K |
| 2026-08-14 | TWD 31,50 | -%0,63 | TWD 31,90 | TWD 31,90 | TWD 31,50 | 17,04K |
| 2026-08-13 | TWD 31,70 | +%0,32 | TWD 31,80 | TWD 32,40 | TWD 31,60 | 69,19K |
| 2026-08-12 | TWD 31,60 | %0,00 | TWD 31,60 | TWD 31,60 | TWD 31,45 | 29,00K |
| 2026-08-11 | TWD 31,60 | +%0,80 | TWD 31,35 | TWD 31,60 | TWD 31,35 | 28,01K |
| 2026-08-10 | TWD 31,35 | -%1,10 | TWD 31,85 | TWD 32,00 | TWD 31,35 | 43,00K |
| 2026-08-07 | TWD 31,70 | +%2,09 | TWD 33,70 | TWD 33,70 | TWD 31,40 | 81,01K |
| 2026-08-06 | TWD 31,05 | +%2,99 | TWD 30,20 | TWD 31,15 | TWD 30,10 | 52,70K |
| 2026-08-05 | TWD 30,15 | +%0,17 | TWD 30,30 | TWD 30,30 | TWD 30,00 | 21,03K |
| 2026-08-04 | TWD 30,10 | %0,00 | TWD 29,90 | TWD 30,10 | TWD 29,80 | 16,10K |
| 2026-08-03 | TWD 30,10 | +%0,84 | TWD 30,15 | TWD 30,15 | TWD 29,85 | 4,00K |
| 2026-07-31 | TWD 29,85 | +%1,19 | TWD 30,15 | TWD 30,15 | TWD 29,55 | 13,00K |
| 2026-07-30 | TWD 29,50 | -%0,84 | TWD 29,30 | TWD 29,50 | TWD 29,05 | 34,00K |
| 2026-07-29 | TWD 29,75 | -%0,17 | TWD 29,80 | TWD 29,90 | TWD 29,40 | 47,00K |
| 2026-07-28 | TWD 29,80 | -%1,32 | TWD 30,20 | TWD 30,20 | TWD 29,80 | 58,01K |
| 2026-07-27 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,05 | 36,06K |
| 2026-07-24 | TWD 30,20 | -%0,33 | TWD 30,35 | TWD 30,35 | TWD 30,20 | 13,00K |
| 2026-07-23 | TWD 30,30 | %0,00 | TWD 30,30 | TWD 30,30 | TWD 30,25 | 28,12K |
| 2026-07-22 | TWD 30,30 | %0,00 | TWD 30,80 | TWD 30,80 | TWD 30,30 | 24,00K |
| 2026-07-21 | TWD 30,30 | +%1,00 | TWD 30,45 | TWD 30,45 | TWD 30,15 | 10,00K |
| 2026-07-20 | TWD 30,00 | +%0,33 | TWD 30,00 | TWD 30,00 | TWD 29,90 | 12,00K |
| 2026-07-17 | TWD 29,90 | -%1,64 | TWD 30,40 | TWD 30,45 | TWD 29,85 | 122,00K |
| 2026-07-16 | TWD 30,40 | %0,00 | TWD 30,40 | TWD 30,40 | TWD 30,30 | 15,00K |
| 2026-07-15 | TWD 30,40 | +%0,83 | TWD 30,30 | TWD 30,40 | TWD 30,05 | 103,04K |
| 2026-07-14 | TWD 30,15 | -%0,82 | TWD 30,40 | TWD 30,40 | TWD 30,05 | 46,00K |
| 2026-07-13 | TWD 30,40 | +%0,66 | TWD 30,20 | TWD 30,75 | TWD 30,20 | 17,00K |
| 2026-07-10 | TWD 30,20 | %0,00 | TWD 30,20 | TWD 30,20 | TWD 30,20 | 0 |
| 2026-07-09 | TWD 30,20 | +%0,33 | TWD 30,20 | TWD 30,20 | TWD 30,00 | 40,12K |
| 2026-07-08 | TWD 30,10 | -%0,33 | TWD 30,20 | TWD 30,20 | TWD 30,00 | 57,00K |
| 2026-07-07 | TWD 30,20 | -%0,82 | TWD 30,30 | TWD 30,80 | TWD 30,05 | 56,00K |
| 2026-07-06 | TWD 30,45 | %0,00 | TWD 31,05 | TWD 31,05 | TWD 30,05 | 42,00K |
| 2026-07-03 | TWD 30,45 | -%0,49 | TWD 30,60 | TWD 30,90 | TWD 30,00 | 124,78K |
| 2026-07-02 | TWD 30,60 | +%0,82 | TWD 31,25 | TWD 31,25 | TWD 30,25 | 35,44K |
| 2026-07-01 | TWD 30,35 | -%0,98 | TWD 30,45 | TWD 30,45 | TWD 30,35 | 16,53K |
| 2026-06-30 | TWD 30,65 | +%0,82 | TWD 30,30 | TWD 30,65 | TWD 30,30 | 9,39K |
| 2026-06-29 | TWD 30,40 | +%1,33 | TWD 30,95 | TWD 30,95 | TWD 30,35 | 24,06K |
| 2026-06-26 | TWD 30,00 | -%1,15 | TWD 30,15 | TWD 30,30 | TWD 30,00 | 24,01K |
| 2026-06-25 | TWD 30,35 | -%0,33 | TWD 30,20 | TWD 30,35 | TWD 30,15 | 6,00K |
| 2026-06-24 | TWD 30,45 | +%2,18 | TWD 29,80 | TWD 30,55 | TWD 29,80 | 36,03K |
| 2026-06-23 | TWD 29,80 | -%2,45 | TWD 30,55 | TWD 30,55 | TWD 29,80 | 50,03K |
| 2026-06-22 | TWD 30,55 | +%0,33 | TWD 30,55 | TWD 30,55 | TWD 30,15 | 52,05K |
| 2026-06-18 | TWD 30,45 | +%0,66 | TWD 30,25 | TWD 30,45 | TWD 30,00 | 15,00K |
| 2026-06-17 | TWD 30,25 | -%6,20 | TWD 30,05 | TWD 30,35 | TWD 30,05 | 63,10K |
| 2026-06-16 | TWD 32,25 | +%1,57 | TWD 31,75 | TWD 32,30 | TWD 31,75 | 97,00K |
| 2026-06-15 | TWD 31,75 | +%0,16 | TWD 31,70 | TWD 31,85 | TWD 31,70 | 61,00K |
| 2026-06-12 | TWD 31,70 | %0,00 | TWD 31,70 | TWD 31,70 | TWD 31,55 | 39,00K |
| 2026-06-11 | TWD 31,70 | +%0,63 | TWD 31,85 | TWD 31,85 | TWD 31,40 | 15,00K |
| 2026-06-10 | TWD 31,50 | -%0,47 | TWD 31,65 | TWD 32,00 | TWD 31,35 | 30,03K |
| 2026-06-09 | TWD 31,65 | -%0,16 | TWD 31,60 | TWD 31,95 | TWD 31,55 | 21,01K |
| 2026-06-08 | TWD 31,70 | -%1,09 | TWD 31,00 | TWD 31,70 | TWD 29,90 | 28,12K |
| 2026-06-05 | TWD 32,05 | +%1,10 | TWD 31,55 | TWD 32,05 | TWD 31,50 | 9,00K |
| 2026-06-04 | TWD 31,70 | +%0,63 | TWD 32,00 | TWD 32,00 | TWD 31,70 | 22,00K |
| 2026-06-03 | TWD 31,50 | +%0,64 | TWD 31,30 | TWD 31,60 | TWD 31,30 | 32,00K |
| 2026-06-02 | TWD 31,30 | +%0,32 | TWD 31,30 | TWD 31,50 | TWD 31,15 | 36,00K |
| 2026-06-01 | TWD 31,20 | -%0,64 | TWD 31,40 | TWD 31,40 | TWD 31,15 | 42,20K |
| 2026-05-29 | TWD 31,40 | +%1,78 | TWD 30,90 | TWD 31,60 | TWD 30,85 | 31,00K |
| 2026-05-28 | TWD 30,85 | -%0,16 | TWD 30,95 | TWD 30,95 | TWD 30,80 | 15,00K |
| 2026-05-27 | TWD 30,90 | -%0,80 | TWD 30,95 | TWD 31,05 | TWD 30,80 | 42,12K |