China Wire & Cable Co., Ltd. 1603
TWSE · Tayvan · Üretici İmalatı
TWD 30,60-0,05 (-%0,16)
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 30,60 | -%0,16 | TWD 30,65 | TWD 30,75 | TWD 30,45 | 129,40K |
| 2026-10-01 | TWD 30,65 | +%0,16 | TWD 30,65 | TWD 30,75 | TWD 30,40 | 149,66K |
| 2026-09-30 | TWD 30,60 | +%1,83 | TWD 30,35 | TWD 30,85 | TWD 30,15 | 256,50K |
| 2026-09-29 | TWD 30,05 | -%0,66 | TWD 29,90 | TWD 30,35 | TWD 29,20 |
| 153,48K |
| 2026-09-24 | TWD 30,25 | %0,00 | TWD 30,20 | TWD 30,25 | TWD 29,85 | 92,13K |
| 2026-09-23 | TWD 30,25 | +%0,50 | TWD 30,20 | TWD 30,35 | TWD 30,00 | 93,00K |
| 2026-09-22 | TWD 30,10 | %0,00 | TWD 30,40 | TWD 30,40 | TWD 30,05 | 63,00K |
| 2026-09-21 | TWD 30,10 | -%0,66 | TWD 30,30 | TWD 30,40 | TWD 30,00 | 69,01K |
| 2026-09-18 | TWD 30,30 | +%0,17 | TWD 30,35 | TWD 30,35 | TWD 30,10 | 110,00K |
| 2026-09-17 | TWD 30,25 | +%1,34 | TWD 30,10 | TWD 30,25 | TWD 30,00 | 99,00K |
| 2026-09-16 | TWD 29,85 | -%0,33 | TWD 29,90 | TWD 30,05 | TWD 29,75 | 88,11K |
| 2026-09-15 | TWD 29,95 | -%0,50 | TWD 30,20 | TWD 30,20 | TWD 29,80 | 141,54K |
| 2026-09-14 | TWD 30,10 | +%0,33 | TWD 30,00 | TWD 30,10 | TWD 29,70 | 118,21K |
| 2026-09-11 | TWD 30,00 | -%0,33 | TWD 30,00 | TWD 30,15 | TWD 29,90 | 67,83K |
| 2026-09-10 | TWD 30,10 | -%0,99 | TWD 30,45 | TWD 30,45 | TWD 29,95 | 144,09K |
| 2026-09-09 | TWD 30,40 | +%1,16 | TWD 30,00 | TWD 30,40 | TWD 30,00 | 159,01K |
| 2026-09-08 | TWD 30,05 | -%0,99 | TWD 30,20 | TWD 30,30 | TWD 29,80 | 145,24K |
| 2026-09-07 | TWD 30,35 | -%0,16 | TWD 30,55 | TWD 30,70 | TWD 30,05 | 130,03K |
| 2026-09-04 | TWD 30,40 | +%0,16 | TWD 30,40 | TWD 30,40 | TWD 29,85 | 187,02K |
| 2026-09-03 | TWD 30,35 | -%0,65 | TWD 30,50 | TWD 30,60 | TWD 30,20 | 153,13K |
| 2026-09-02 | TWD 30,55 | -%0,16 | TWD 30,60 | TWD 30,60 | TWD 30,20 | 142,19K |
| 2026-09-01 | TWD 30,60 | +%0,16 | TWD 30,60 | TWD 30,80 | TWD 30,50 | 119,12K |
| 2026-08-31 | TWD 30,55 | -%1,61 | TWD 30,70 | TWD 30,90 | TWD 30,35 | 199,05K |
| 2026-08-28 | TWD 31,05 | %0,00 | TWD 31,20 | TWD 31,20 | TWD 30,95 | 134,48K |
| 2026-08-27 | TWD 31,05 | +%0,16 | TWD 31,20 | TWD 31,45 | TWD 31,05 | 217,09K |
| 2026-08-26 | TWD 31,00 | +%0,16 | TWD 31,10 | TWD 31,15 | TWD 30,75 | 78,00K |
| 2026-08-25 | TWD 30,95 | -%0,48 | TWD 30,95 | TWD 31,05 | TWD 30,85 | 61,09K |
| 2026-08-24 | TWD 31,10 | +%0,97 | TWD 30,85 | TWD 31,15 | TWD 30,80 | 166,30K |
| 2026-08-21 | TWD 30,80 | %0,00 | TWD 30,95 | TWD 30,95 | TWD 30,65 | 94,02K |
| 2026-08-20 | TWD 30,80 | +%1,15 | TWD 30,70 | TWD 30,95 | TWD 30,65 | 171,15K |
| 2026-08-19 | TWD 30,45 | +%0,33 | TWD 30,20 | TWD 30,55 | TWD 30,05 | 85,05K |
| 2026-08-18 | TWD 30,35 | -%1,78 | TWD 30,50 | TWD 30,50 | TWD 30,00 | 169,01K |
| 2026-08-17 | TWD 30,90 | -%0,64 | TWD 31,25 | TWD 31,25 | TWD 30,45 | 289,34K |
| 2026-08-14 | TWD 31,10 | +%3,15 | TWD 30,60 | TWD 31,20 | TWD 30,50 | 822,10K |
| 2026-08-13 | TWD 30,15 | +%0,67 | TWD 30,10 | TWD 30,15 | TWD 29,65 | 301,28K |
| 2026-08-12 | TWD 29,95 | +%1,87 | TWD 29,55 | TWD 30,25 | TWD 29,55 | 429,15K |
| 2026-08-11 | TWD 29,40 | +%0,51 | TWD 29,30 | TWD 29,50 | TWD 29,00 | 192,03K |
| 2026-08-10 | TWD 29,25 | +%1,92 | TWD 29,00 | TWD 29,30 | TWD 28,80 | 190,36K |
| 2026-08-07 | TWD 28,70 | %0,00 | TWD 29,00 | TWD 29,20 | TWD 28,70 | 125,00K |
| 2026-08-06 | TWD 28,70 | -%0,86 | TWD 29,00 | TWD 29,25 | TWD 28,45 | 403,02K |
| 2026-08-05 | TWD 28,95 | -%0,52 | TWD 29,35 | TWD 29,40 | TWD 28,90 | 215,01K |
| 2026-08-04 | TWD 29,10 | -%0,34 | TWD 28,85 | TWD 29,25 | TWD 28,85 | 191,00K |
| 2026-08-03 | TWD 29,20 | +%0,69 | TWD 29,00 | TWD 29,25 | TWD 28,80 | 155,52K |
| 2026-07-31 | TWD 29,00 | +%2,11 | TWD 28,65 | TWD 29,10 | TWD 28,65 | 226,06K |
| 2026-07-30 | TWD 28,40 | +%1,43 | TWD 28,05 | TWD 28,45 | TWD 27,20 | 256,00K |
| 2026-07-29 | TWD 28,00 | -%1,93 | TWD 28,40 | TWD 28,70 | TWD 27,35 | 502,06K |
| 2026-07-28 | TWD 28,55 | -%2,56 | TWD 28,80 | TWD 29,05 | TWD 28,30 | 413,22K |
| 2026-07-27 | TWD 29,30 | +%0,51 | TWD 29,30 | TWD 29,35 | TWD 28,90 | 81,00K |
| 2026-07-24 | TWD 29,15 | -%0,51 | TWD 29,25 | TWD 29,60 | TWD 28,90 | 162,05K |
| 2026-07-23 | TWD 29,30 | +%0,86 | TWD 29,30 | TWD 29,35 | TWD 28,95 | 101,05K |
| 2026-07-22 | TWD 29,05 | -%0,68 | TWD 29,50 | TWD 29,60 | TWD 29,05 | 226,02K |
| 2026-07-21 | TWD 29,25 | +%2,27 | TWD 28,70 | TWD 29,35 | TWD 28,60 | 229,00K |
| 2026-07-20 | TWD 28,60 | +%0,18 | TWD 29,00 | TWD 29,00 | TWD 28,10 | 215,08K |
| 2026-07-17 | TWD 28,55 | -%2,89 | TWD 29,40 | TWD 29,40 | TWD 28,50 | 562,00K |
| 2026-07-16 | TWD 29,40 | -%1,01 | TWD 29,50 | TWD 29,60 | TWD 29,30 | 132,17K |
| 2026-07-15 | TWD 29,70 | +%1,89 | TWD 29,20 | TWD 29,75 | TWD 29,10 | 193,39K |
| 2026-07-14 | TWD 29,15 | -%8,48 | TWD 29,85 | TWD 30,00 | TWD 29,05 | 595,82K |
| 2026-07-13 | TWD 31,85 | -%0,47 | TWD 32,10 | TWD 32,45 | TWD 31,85 | 538,16K |
| 2026-07-10 | TWD 32,00 | %0,00 | TWD 32,00 | TWD 32,00 | TWD 32,00 | 0 |
| 2026-07-09 | TWD 32,00 | -%1,08 | TWD 32,35 | TWD 32,35 | TWD 32,00 | 167,15K |
| 2026-07-08 | TWD 32,35 | %0,00 | TWD 32,30 | TWD 32,45 | TWD 32,00 | 160,01K |
| 2026-07-07 | TWD 32,35 | -%1,67 | TWD 33,05 | TWD 33,05 | TWD 32,10 | 270,01K |
| 2026-07-06 | TWD 32,90 | +%0,92 | TWD 32,60 | TWD 33,50 | TWD 32,60 | 325,43K |
| 2026-07-03 | TWD 32,60 | +%1,72 | TWD 32,15 | TWD 32,75 | TWD 32,15 | 297,40K |
| 2026-07-02 | TWD 32,05 | +%0,47 | TWD 31,95 | TWD 32,30 | TWD 31,65 | 319,00K |
| 2026-07-01 | TWD 31,90 | +%0,31 | TWD 32,05 | TWD 32,05 | TWD 31,65 | 205,00K |
| 2026-06-30 | TWD 31,80 | +%1,76 | TWD 31,50 | TWD 31,90 | TWD 31,45 | 321,53K |
| 2026-06-29 | TWD 31,25 | +%0,48 | TWD 31,00 | TWD 31,55 | TWD 31,00 | 207,00K |
| 2026-06-26 | TWD 31,10 | -%2,20 | TWD 31,80 | TWD 31,80 | TWD 31,10 | 354,67K |
| 2026-06-25 | TWD 31,80 | +%1,60 | TWD 31,60 | TWD 31,80 | TWD 31,45 | 172,00K |
| 2026-06-24 | TWD 31,30 | +%0,48 | TWD 31,15 | TWD 31,35 | TWD 31,05 | 151,11K |
| 2026-06-23 | TWD 31,15 | -%1,27 | TWD 31,70 | TWD 31,70 | TWD 31,05 | 361,87K |
| 2026-06-22 | TWD 31,55 | -%0,47 | TWD 31,70 | TWD 31,75 | TWD 31,50 | 450,90K |
| 2026-06-18 | TWD 31,70 | -%0,16 | TWD 32,05 | TWD 32,05 | TWD 31,65 | 313,00K |
| 2026-06-17 | TWD 31,75 | %0,00 | TWD 31,55 | TWD 31,90 | TWD 31,55 | 177,61K |
| 2026-06-16 | TWD 31,75 | -%0,63 | TWD 32,00 | TWD 32,00 | TWD 31,75 | 288,56K |
| 2026-06-15 | TWD 31,95 | +%0,63 | TWD 32,10 | TWD 32,25 | TWD 31,75 | 409,62K |
| 2026-06-12 | TWD 31,75 | +%1,60 | TWD 31,55 | TWD 32,00 | TWD 31,55 | 287,96K |
| 2026-06-11 | TWD 31,25 | -%1,11 | TWD 31,55 | TWD 31,75 | TWD 30,90 | 287,00K |
| 2026-06-10 | TWD 31,60 | -%0,94 | TWD 31,70 | TWD 32,20 | TWD 31,60 | 327,50K |
| 2026-06-09 | TWD 31,90 | +%1,43 | TWD 31,55 | TWD 32,15 | TWD 31,35 | 212,01K |
| 2026-06-08 | TWD 31,45 | -%4,41 | TWD 30,50 | TWD 31,65 | TWD 30,50 | 386,23K |
| 2026-06-05 | TWD 32,90 | -%2,52 | TWD 33,75 | TWD 33,80 | TWD 32,75 | 673,11K |
| 2026-06-04 | TWD 33,75 | -%1,32 | TWD 34,55 | TWD 34,70 | TWD 33,75 | 1,47M |
| 2026-06-03 | TWD 34,20 | +%6,05 | TWD 32,35 | TWD 34,30 | TWD 32,25 | 1,84M |
| 2026-06-02 | TWD 32,25 | +%0,78 | TWD 32,00 | TWD 32,40 | TWD 31,70 | 421,33K |
| 2026-06-01 | TWD 32,00 | -%0,31 | TWD 32,10 | TWD 32,30 | TWD 31,55 | 498,22K |
| 2026-05-29 | TWD 32,10 | +%3,05 | TWD 31,25 | TWD 32,25 | TWD 31,25 | 761,01K |
| 2026-05-28 | TWD 31,15 | %0,00 | TWD 31,55 | TWD 31,60 | TWD 30,90 | 460,29K |
| 2026-05-27 | TWD 31,15 | +%0,32 | TWD 31,50 | TWD 31,50 | TWD 30,80 | 300,09K |