Cathay Chemical Works Inc. 1713
TWSE · Tayvan · Proses Endüstrileri
TWD 42,70+0,25 (+%0,59)
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 42,70 | +%0,59 | TWD 42,35 | TWD 42,85 | TWD 42,35 | 89,62K |
| 2026-10-01 | TWD 42,45 | %0,00 | TWD 42,50 | TWD 42,60 | TWD 42,20 | 85,00K |
| 2026-09-30 | TWD 42,45 | +%1,56 | TWD 41,80 | TWD 42,70 | TWD 41,75 | 339,00K |
| 2026-09-29 | TWD 41,80 | +%0,72 | TWD 41,50 | TWD 41,90 | TWD 41,45 | 121,00K |
| 2026-09-24 | TWD 41,50 | %0,00 | TWD 41,50 | TWD 41,65 | TWD 41,50 | 62,00K |
| 2026-09-23 | TWD 41,50 | +%0,36 | TWD 41,35 | TWD 41,80 | TWD 41,35 | 126,00K |
| 2026-09-22 | TWD 41,35 | -%0,36 | TWD 41,45 | TWD 41,55 | TWD 41,30 | 143,17K |
| 2026-09-21 | TWD 41,50 | -%0,84 | TWD 41,70 | TWD 41,70 | TWD 41,45 | 295,14K |
| 2026-09-18 | TWD 41,85 | +%0,12 | TWD 41,85 | TWD 41,90 | TWD 41,30 | 441,00K |
| 2026-09-17 | TWD 41,80 | -%0,24 | TWD 41,80 | TWD 42,05 | TWD 41,65 | 257,00K |
| 2026-09-16 | TWD 41,90 | -%0,36 | TWD 41,75 | TWD 42,10 | TWD 41,75 | 179,46K |
| 2026-09-15 | TWD 42,05 | -%1,06 | TWD 42,70 | TWD 42,80 | TWD 42,05 | 438,90K |
| 2026-09-14 | TWD 42,50 | -%0,12 | TWD 42,40 | TWD 43,10 | TWD 42,15 | 813,36K |
| 2026-09-11 | TWD 42,55 | -%0,70 | TWD 42,60 | TWD 43,00 | TWD 42,55 | 147,00K |
| 2026-09-10 | TWD 42,85 | %0,00 | TWD 42,65 | TWD 42,95 | TWD 42,65 | 132,00K |
| 2026-09-09 | TWD 42,85 | -%1,15 | TWD 43,25 | TWD 43,30 | TWD 42,55 | 944,00K |
| 2026-09-08 | TWD 43,35 | -%0,34 | TWD 43,50 | TWD 43,50 | TWD 43,30 | 89,00K |
| 2026-09-07 | TWD 43,50 | +%0,12 | TWD 43,30 | TWD 43,65 | TWD 43,10 | 221,17K |
| 2026-09-04 | TWD 43,45 | -%1,14 | TWD 44,00 | TWD 44,00 | TWD 43,30 | 742,07K |
| 2026-09-03 | TWD 43,95 | -%2,12 | TWD 44,90 | TWD 44,90 | TWD 43,70 | 481,39K |
| 2026-09-02 | TWD 44,90 | -%0,22 | TWD 44,90 | TWD 45,35 | TWD 44,70 | 390,00K |
| 2026-09-01 | TWD 45,00 | +%1,93 | TWD 44,15 | TWD 45,20 | TWD 44,15 | 300,00K |
| 2026-08-31 | TWD 44,15 | -%0,11 | TWD 44,20 | TWD 44,30 | TWD 43,80 | 99,00K |
| 2026-08-28 | TWD 44,20 | +%1,14 | TWD 43,80 | TWD 44,50 | TWD 43,75 | 158,13K |
| 2026-08-27 | TWD 43,70 | -%0,34 | TWD 43,90 | TWD 44,15 | TWD 43,70 | 40,17K |
| 2026-08-26 | TWD 43,85 | +%0,46 | TWD 43,65 | TWD 44,00 | TWD 43,65 | 62,00K |
| 2026-08-25 | TWD 43,65 | -%0,57 | TWD 43,80 | TWD 43,90 | TWD 43,55 | 61,18K |
| 2026-08-24 | TWD 43,90 | -%1,79 | TWD 44,45 | TWD 44,65 | TWD 43,80 | 99,01K |
| 2026-08-21 | TWD 44,70 | %0,00 | TWD 44,40 | TWD 44,70 | TWD 44,30 | 49,03K |
| 2026-08-20 | TWD 44,70 | +%1,25 | TWD 44,50 | TWD 45,00 | TWD 44,25 | 157,00K |
| 2026-08-19 | TWD 44,15 | +%0,11 | TWD 43,95 | TWD 45,05 | TWD 43,90 | 159,00K |
| 2026-08-18 | TWD 44,10 | -%0,68 | TWD 44,40 | TWD 44,45 | TWD 44,05 | 106,00K |
| 2026-08-17 | TWD 44,40 | -%2,31 | TWD 45,95 | TWD 45,95 | TWD 44,35 | 432,10K |
| 2026-08-14 | TWD 45,45 | -%1,20 | TWD 46,00 | TWD 46,00 | TWD 45,45 | 153,28K |
| 2026-08-13 | TWD 46,00 | %0,00 | TWD 46,05 | TWD 46,45 | TWD 45,20 | 471,00K |
| 2026-08-12 | TWD 46,00 | +%2,45 | TWD 44,90 | TWD 46,65 | TWD 44,55 | 344,11K |
| 2026-08-11 | TWD 44,90 | +%2,05 | TWD 43,85 | TWD 45,65 | TWD 43,80 | 218,31K |
| 2026-08-10 | TWD 44,00 | +%1,03 | TWD 43,60 | TWD 44,10 | TWD 43,50 | 304,00K |
| 2026-08-07 | TWD 43,55 | -%0,57 | TWD 43,60 | TWD 43,80 | TWD 43,55 | 177,05K |
| 2026-08-06 | TWD 43,80 | -%6,71 | TWD 43,70 | TWD 44,00 | TWD 43,45 | 398,06K |
| 2026-08-05 | TWD 46,95 | +%1,84 | TWD 46,50 | TWD 47,20 | TWD 46,50 | 555,30K |
| 2026-08-04 | TWD 46,10 | %0,00 | TWD 46,10 | TWD 46,10 | TWD 45,80 | 229,00K |
| 2026-08-03 | TWD 46,10 | %0,00 | TWD 46,35 | TWD 46,35 | TWD 45,90 | 200,52K |
| 2026-07-31 | TWD 46,10 | -%0,11 | TWD 46,60 | TWD 47,00 | TWD 46,05 | 186,00K |
| 2026-07-30 | TWD 46,15 | -%0,54 | TWD 46,45 | TWD 46,95 | TWD 46,10 | 124,02K |
| 2026-07-29 | TWD 46,40 | -%2,52 | TWD 47,60 | TWD 47,60 | TWD 46,10 | 320,00K |
| 2026-07-28 | TWD 47,60 | -%0,83 | TWD 48,00 | TWD 48,20 | TWD 47,55 | 244,05K |
| 2026-07-27 | TWD 48,00 | -%0,41 | TWD 48,55 | TWD 48,55 | TWD 47,95 | 121,00K |
| 2026-07-24 | TWD 48,20 | +%0,42 | TWD 48,30 | TWD 48,30 | TWD 48,00 | 45,42K |
| 2026-07-23 | TWD 48,00 | -%0,31 | TWD 48,15 | TWD 48,35 | TWD 48,00 | 85,00K |
| 2026-07-22 | TWD 48,15 | +%0,84 | TWD 48,15 | TWD 48,25 | TWD 47,80 | 276,00K |
| 2026-07-21 | TWD 47,75 | +%0,74 | TWD 47,80 | TWD 48,05 | TWD 47,75 | 107,10K |
| 2026-07-20 | TWD 47,40 | %0,00 | TWD 47,55 | TWD 47,90 | TWD 47,10 | 136,19K |
| 2026-07-17 | TWD 47,40 | -%1,66 | TWD 48,05 | TWD 48,05 | TWD 47,30 | 205,00K |
| 2026-07-16 | TWD 48,20 | -%0,41 | TWD 48,40 | TWD 48,55 | TWD 48,00 | 60,00K |
| 2026-07-15 | TWD 48,40 | +%1,89 | TWD 47,80 | TWD 48,50 | TWD 47,55 | 223,61K |
| 2026-07-14 | TWD 47,50 | -%0,63 | TWD 48,50 | TWD 48,50 | TWD 46,80 | 318,00K |
| 2026-07-13 | TWD 47,80 | -%0,10 | TWD 47,85 | TWD 48,15 | TWD 47,70 | 173,00K |
| 2026-07-10 | TWD 47,85 | %0,00 | TWD 47,85 | TWD 47,85 | TWD 47,85 | 0 |
| 2026-07-09 | TWD 47,85 | +%0,31 | TWD 47,80 | TWD 48,20 | TWD 47,80 | 138,00K |
| 2026-07-08 | TWD 47,70 | -%2,85 | TWD 49,10 | TWD 49,15 | TWD 47,70 | 320,01K |
| 2026-07-07 | TWD 49,10 | -%0,81 | TWD 49,50 | TWD 49,50 | TWD 49,00 | 287,38K |
| 2026-07-06 | TWD 49,50 | -%0,30 | TWD 49,65 | TWD 49,90 | TWD 49,15 | 189,00K |
| 2026-07-03 | TWD 49,65 | +%0,71 | TWD 49,40 | TWD 49,70 | TWD 49,40 | 131,00K |
| 2026-07-02 | TWD 49,30 | +%0,41 | TWD 49,10 | TWD 49,45 | TWD 49,00 | 97,00K |
| 2026-07-01 | TWD 49,10 | -%0,81 | TWD 49,50 | TWD 49,50 | TWD 49,10 | 216,00K |
| 2026-06-30 | TWD 49,50 | -%0,10 | TWD 49,90 | TWD 49,90 | TWD 49,20 | 200,00K |
| 2026-06-29 | TWD 49,55 | +%0,10 | TWD 49,65 | TWD 50,10 | TWD 49,55 | 202,00K |
| 2026-06-26 | TWD 49,50 | -%1,20 | TWD 50,00 | TWD 50,10 | TWD 49,50 | 498,02K |
| 2026-06-25 | TWD 50,10 | -%0,79 | TWD 50,90 | TWD 51,20 | TWD 49,95 | 455,92K |
| 2026-06-24 | TWD 50,50 | +%0,80 | TWD 49,60 | TWD 50,50 | TWD 49,60 | 224,02K |
| 2026-06-23 | TWD 50,10 | %0,00 | TWD 50,50 | TWD 50,50 | TWD 49,95 | 395,00K |
| 2026-06-22 | TWD 50,10 | +%0,20 | TWD 50,70 | TWD 50,70 | TWD 49,75 | 249,13K |
| 2026-06-18 | TWD 50,00 | +%0,30 | TWD 49,75 | TWD 50,50 | TWD 49,75 | 198,00K |
| 2026-06-17 | TWD 49,85 | -%0,70 | TWD 50,30 | TWD 50,30 | TWD 49,70 | 157,30K |
| 2026-06-16 | TWD 50,20 | -%0,59 | TWD 50,80 | TWD 51,10 | TWD 50,20 | 183,00K |
| 2026-06-15 | TWD 50,50 | +%0,60 | TWD 51,00 | TWD 51,50 | TWD 50,20 | 389,07K |
| 2026-06-12 | TWD 50,20 | +%3,51 | TWD 49,05 | TWD 51,30 | TWD 49,05 | 647,05K |
| 2026-06-11 | TWD 48,50 | +%0,62 | TWD 49,00 | TWD 49,00 | TWD 48,00 | 112,00K |
| 2026-06-10 | TWD 48,20 | -%1,23 | TWD 48,70 | TWD 49,00 | TWD 48,20 | 139,01K |
| 2026-06-09 | TWD 48,80 | +%0,31 | TWD 48,35 | TWD 49,40 | TWD 48,35 | 94,33K |
| 2026-06-08 | TWD 48,65 | -%1,82 | TWD 48,10 | TWD 49,00 | TWD 47,40 | 173,10K |
| 2026-06-05 | TWD 49,55 | -%0,50 | TWD 49,80 | TWD 49,80 | TWD 49,05 | 231,00K |
| 2026-06-04 | TWD 49,80 | +%0,81 | TWD 49,40 | TWD 49,80 | TWD 49,40 | 169,06K |
| 2026-06-03 | TWD 49,40 | +%0,82 | TWD 49,40 | TWD 49,40 | TWD 48,75 | 150,44K |
| 2026-06-02 | TWD 49,00 | -%1,01 | TWD 49,70 | TWD 49,70 | TWD 48,60 | 203,55K |
| 2026-06-01 | TWD 49,50 | +%0,20 | TWD 49,50 | TWD 49,90 | TWD 49,40 | 295,15K |
| 2026-05-29 | TWD 49,40 | +%0,10 | TWD 49,70 | TWD 49,75 | TWD 49,15 | 234,47K |
| 2026-05-28 | TWD 49,35 | +%0,20 | TWD 49,65 | TWD 50,40 | TWD 49,25 | 514,23K |
| 2026-05-27 | TWD 49,25 | +%1,65 | TWD 48,45 | TWD 50,00 | TWD 48,35 | 475,01K |