Chieftek Precision Co., Ltd. 1597
TWSE · Tayvan · Üretici İmalatı
TWD 148,00-6,50 (-%4,21)
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 148,00 | -%4,21 | TWD 155,50 | TWD 155,50 | TWD 146,50 | 3,28M |
| 2026-10-01 | TWD 154,50 | +%5,46 | TWD 147,00 | TWD 158,50 | TWD 141,00 | 4,57M |
| 2026-09-30 | TWD 146,50 | %0,00 | TWD 148,50 | TWD 155,00 | TWD 146,00 | 3,51M |
| 2026-09-29 | TWD 146,50 | +%9,74 | TWD 133,50 | TWD 146,50 | TWD 133,50 | 2,50M |
| 2026-09-24 | TWD 133,50 | %0,00 | TWD 134,00 | TWD 135,00 | TWD 131,50 | 452,65K |
| 2026-09-23 | TWD 133,50 | -%1,11 | TWD 137,00 | TWD 138,00 | TWD 132,50 | 741,12K |
| 2026-09-22 | TWD 135,00 | -%2,17 | TWD 141,00 | TWD 141,00 | TWD 135,00 | 924,45K |
| 2026-09-21 | TWD 138,00 | -%0,36 | TWD 139,50 | TWD 140,50 | TWD 137,50 | 614,35K |
| 2026-09-18 | TWD 138,50 | +%0,36 | TWD 140,50 | TWD 140,50 | TWD 137,00 | 631,16K |
| 2026-09-17 | TWD 138,00 | -%0,36 | TWD 139,00 | TWD 141,50 | TWD 137,50 | 726,22K |
| 2026-09-16 | TWD 138,50 | +%3,75 | TWD 134,50 | TWD 138,50 | TWD 134,50 | 667,00K |
| 2026-09-15 | TWD 133,50 | -%3,26 | TWD 136,00 | TWD 139,00 | TWD 133,00 | 1,48M |
| 2026-09-14 | TWD 138,00 | -%6,12 | TWD 144,50 | TWD 144,50 | TWD 137,50 | 1,67M |
| 2026-09-11 | TWD 147,00 | -%0,68 | TWD 143,50 | TWD 151,50 | TWD 142,50 | 1,66M |
| 2026-09-10 | TWD 148,00 | -%2,31 | TWD 150,00 | TWD 150,50 | TWD 145,50 | 1,74M |
| 2026-09-09 | TWD 151,50 | +%5,94 | TWD 142,00 | TWD 154,00 | TWD 142,00 | 3,95M |
| 2026-09-08 | TWD 143,00 | -%5,92 | TWD 150,00 | TWD 150,50 | TWD 143,00 | 2,32M |
| 2026-09-07 | TWD 152,00 | -%1,94 | TWD 159,50 | TWD 164,00 | TWD 151,00 | 5,75M |
| 2026-09-04 | TWD 155,00 | +%7,27 | TWD 151,50 | TWD 158,00 | TWD 147,00 | 7,01M |
| 2026-09-03 | TWD 144,50 | -%2,69 | TWD 151,50 | TWD 157,50 | TWD 144,00 | 6,20M |
| 2026-09-02 | TWD 148,50 | +%2,77 | TWD 144,50 | TWD 154,50 | TWD 143,50 | 5,90M |
| 2026-09-01 | TWD 144,50 | +%4,33 | TWD 139,50 | TWD 149,00 | TWD 138,50 | 2,37M |
| 2026-08-31 | TWD 138,50 | -%8,88 | TWD 148,50 | TWD 153,00 | TWD 137,00 | 4,20M |
| 2026-08-28 | TWD 152,00 | +%3,05 | TWD 151,00 | TWD 152,50 | TWD 139,00 | 6,79M |
| 2026-08-27 | TWD 147,50 | +%9,67 | TWD 144,50 | TWD 147,50 | TWD 144,50 | 1,70M |
| 2026-08-26 | TWD 134,50 | +%3,46 | TWD 129,00 | TWD 134,50 | TWD 128,00 | 729,06K |
| 2026-08-25 | TWD 130,00 | -%1,14 | TWD 131,50 | TWD 131,50 | TWD 124,00 | 965,56K |
| 2026-08-24 | TWD 131,50 | -%1,13 | TWD 133,00 | TWD 137,00 | TWD 131,50 | 771,35K |
| 2026-08-21 | TWD 133,00 | -%1,48 | TWD 136,00 | TWD 136,50 | TWD 131,00 | 1,13M |
| 2026-08-20 | TWD 135,00 | %0,00 | TWD 139,50 | TWD 147,50 | TWD 134,50 | 3,35M |
| 2026-08-19 | TWD 135,00 | -%3,23 | TWD 137,00 | TWD 146,00 | TWD 134,50 | 1,35M |
| 2026-08-18 | TWD 139,50 | -%3,79 | TWD 147,00 | TWD 149,00 | TWD 137,00 | 934,46K |
| 2026-08-17 | TWD 145,00 | +%1,05 | TWD 144,50 | TWD 151,00 | TWD 144,50 | 1,58M |
| 2026-08-14 | TWD 143,50 | -%4,33 | TWD 150,00 | TWD 150,50 | TWD 142,00 | 1,17M |
| 2026-08-13 | TWD 150,00 | +%0,67 | TWD 150,00 | TWD 153,50 | TWD 148,00 | 2,36M |
| 2026-08-12 | TWD 149,00 | +%0,68 | TWD 147,00 | TWD 151,50 | TWD 146,50 | 1,22M |
| 2026-08-11 | TWD 148,00 | -%0,67 | TWD 147,00 | TWD 152,50 | TWD 144,50 | 1,99M |
| 2026-08-10 | TWD 149,00 | +%5,67 | TWD 143,00 | TWD 151,00 | TWD 140,00 | 2,98M |
| 2026-08-07 | TWD 141,00 | -%1,40 | TWD 144,00 | TWD 156,50 | TWD 141,00 | 5,75M |
| 2026-08-06 | TWD 143,00 | +%4,00 | TWD 137,50 | TWD 146,00 | TWD 136,00 | 2,84M |
| 2026-08-05 | TWD 137,50 | +%4,96 | TWD 134,50 | TWD 140,00 | TWD 132,50 | 1,73M |
| 2026-08-04 | TWD 131,00 | +%4,80 | TWD 125,00 | TWD 133,00 | TWD 123,50 | 1,33M |
| 2026-08-03 | TWD 125,00 | +%9,65 | TWD 112,50 | TWD 125,00 | TWD 112,00 | 780,20K |
| 2026-07-31 | TWD 114,00 | +%9,62 | TWD 111,50 | TWD 114,00 | TWD 109,50 | 964,50K |
| 2026-07-30 | TWD 104,00 | -%5,02 | TWD 109,00 | TWD 112,00 | TWD 102,00 | 1,09M |
| 2026-07-29 | TWD 109,50 | -%6,81 | TWD 116,00 | TWD 119,50 | TWD 106,00 | 1,71M |
| 2026-07-28 | TWD 117,50 | -%8,56 | TWD 124,50 | TWD 124,50 | TWD 117,00 | 889,35K |
| 2026-07-27 | TWD 128,50 | +%1,98 | TWD 125,00 | TWD 129,00 | TWD 122,00 | 523,30K |
| 2026-07-24 | TWD 126,00 | -%6,32 | TWD 132,00 | TWD 132,50 | TWD 124,50 | 1,25M |
| 2026-07-23 | TWD 134,50 | +%4,26 | TWD 131,50 | TWD 138,00 | TWD 128,50 | 822,49K |
| 2026-07-22 | TWD 129,00 | +%3,20 | TWD 126,00 | TWD 131,50 | TWD 126,00 | 674,05K |
| 2026-07-21 | TWD 125,00 | +%2,46 | TWD 122,50 | TWD 126,50 | TWD 122,00 | 733,21K |
| 2026-07-20 | TWD 122,00 | -%4,69 | TWD 127,00 | TWD 128,00 | TWD 117,00 | 2,03M |
| 2026-07-17 | TWD 128,00 | -%7,58 | TWD 132,50 | TWD 136,00 | TWD 127,50 | 986,84K |
| 2026-07-16 | TWD 138,50 | +%0,36 | TWD 138,00 | TWD 139,50 | TWD 132,50 | 621,10K |
| 2026-07-15 | TWD 138,00 | +%3,37 | TWD 136,00 | TWD 138,00 | TWD 131,50 | 1,02M |
| 2026-07-14 | TWD 133,50 | -%4,64 | TWD 139,00 | TWD 139,50 | TWD 126,00 | 1,28M |
| 2026-07-13 | TWD 140,00 | +%1,08 | TWD 139,00 | TWD 148,00 | TWD 138,00 | 937,06K |
| 2026-07-10 | TWD 138,50 | %0,00 | TWD 138,50 | TWD 138,50 | TWD 138,50 | 0 |
| 2026-07-09 | TWD 138,50 | -%1,42 | TWD 140,50 | TWD 142,00 | TWD 137,50 | 602,75K |
| 2026-07-08 | TWD 140,50 | +%1,08 | TWD 140,00 | TWD 141,50 | TWD 135,50 | 948,10K |
| 2026-07-07 | TWD 139,00 | -%8,25 | TWD 152,50 | TWD 152,50 | TWD 139,00 | 1,42M |
| 2026-07-06 | TWD 151,50 | -%2,88 | TWD 156,00 | TWD 157,50 | TWD 151,00 | 1,51M |
| 2026-07-03 | TWD 156,00 | -%0,64 | TWD 160,50 | TWD 166,00 | TWD 151,00 | 6,79M |
| 2026-07-02 | TWD 157,00 | +%9,79 | TWD 141,50 | TWD 157,00 | TWD 141,00 | 1,47M |
| 2026-07-01 | TWD 143,00 | +%1,42 | TWD 141,00 | TWD 148,00 | TWD 141,00 | 958,60K |
| 2026-06-30 | TWD 141,00 | +%2,17 | TWD 142,50 | TWD 142,50 | TWD 138,50 | 937,45K |
| 2026-06-29 | TWD 138,00 | -%1,08 | TWD 142,00 | TWD 143,50 | TWD 135,50 | 1,00M |
| 2026-06-26 | TWD 139,50 | -%9,12 | TWD 151,50 | TWD 152,00 | TWD 139,00 | 1,50M |
| 2026-06-25 | TWD 153,50 | +%1,99 | TWD 152,00 | TWD 154,00 | TWD 150,50 | 787,32K |
| 2026-06-24 | TWD 150,50 | -%2,27 | TWD 151,00 | TWD 152,50 | TWD 147,00 | 1,21M |
| 2026-06-23 | TWD 154,00 | -%2,22 | TWD 157,50 | TWD 157,50 | TWD 152,50 | 1,05M |
| 2026-06-22 | TWD 157,50 | -%0,32 | TWD 160,00 | TWD 163,00 | TWD 157,00 | 1,93M |
| 2026-06-18 | TWD 158,00 | +%7,48 | TWD 149,00 | TWD 161,00 | TWD 148,00 | 2,45M |
| 2026-06-17 | TWD 147,00 | -%2,00 | TWD 147,50 | TWD 149,50 | TWD 145,50 | 991,32K |
| 2026-06-16 | TWD 150,00 | -%2,91 | TWD 156,00 | TWD 156,50 | TWD 148,50 | 1,66M |
| 2026-06-15 | TWD 154,50 | +%2,66 | TWD 156,00 | TWD 158,00 | TWD 153,50 | 1,44M |
| 2026-06-12 | TWD 150,50 | +%4,88 | TWD 150,00 | TWD 152,00 | TWD 144,00 | 2,06M |
| 2026-06-11 | TWD 143,50 | -%2,71 | TWD 145,50 | TWD 147,50 | TWD 138,00 | 3,91M |
| 2026-06-10 | TWD 147,50 | -%7,81 | TWD 155,00 | TWD 163,00 | TWD 147,50 | 2,70M |
| 2026-06-09 | TWD 160,00 | +%2,89 | TWD 155,50 | TWD 160,00 | TWD 153,00 | 1,97M |
| 2026-06-08 | TWD 155,50 | -%7,16 | TWD 151,00 | TWD 156,50 | TWD 151,00 | 2,12M |
| 2026-06-05 | TWD 167,50 | -%2,90 | TWD 169,50 | TWD 174,00 | TWD 165,00 | 2,71M |
| 2026-06-04 | TWD 172,50 | +%3,60 | TWD 166,50 | TWD 174,00 | TWD 163,50 | 3,01M |
| 2026-06-03 | TWD 166,50 | -%1,77 | TWD 170,50 | TWD 170,50 | TWD 163,50 | 3,65M |
| 2026-06-02 | TWD 169,50 | -%6,09 | TWD 181,50 | TWD 181,50 | TWD 164,00 | 4,82M |
| 2026-06-01 | TWD 180,50 | +%0,28 | TWD 180,50 | TWD 187,00 | TWD 179,00 | 4,91M |
| 2026-05-29 | TWD 180,00 | -%0,28 | TWD 185,50 | TWD 190,00 | TWD 178,00 | 7,09M |
| 2026-05-28 | TWD 180,50 | -%9,30 | TWD 199,00 | TWD 199,00 | TWD 179,50 | 7,37M |
| 2026-05-27 | TWD 199,00 | -%9,95 | TWD 215,00 | TWD 215,00 | TWD 199,00 | 9,09M |