China Man-Made Fiber Corporation 1718
TWSE · Tayvan · Proses Endüstrileri
TWD 10,75+0,10 (+%0,94)
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 10,75 | +%0,94 | TWD 10,60 | TWD 10,85 | TWD 10,60 | 10,14M |
| 2026-10-01 | TWD 10,65 | -%1,84 | TWD 10,80 | TWD 10,90 | TWD 10,55 | 10,19M |
| 2026-09-30 | TWD 10,85 | +%2,84 | TWD 10,60 | TWD 10,95 | TWD 10,55 | 16,12M |
| 2026-09-29 | TWD 10,55 | +%0,48 | TWD 10,50 | TWD 10,70 | TWD 10,50 | 4,98M |
| 2026-09-24 | TWD 10,50 | -%0,94 | TWD 10,60 | TWD 10,60 | TWD 10,40 | 5,42M |
| 2026-09-23 | TWD 10,60 | -%0,93 | TWD 10,70 | TWD 10,85 | TWD 10,60 | 6,16M |
| 2026-09-22 | TWD 10,70 | -%0,47 | TWD 10,85 | TWD 10,90 | TWD 10,65 | 10,17M |
| 2026-09-21 | TWD 10,75 | +%1,42 | TWD 10,60 | TWD 10,85 | TWD 10,60 | 8,36M |
| 2026-09-18 | TWD 10,60 | -%2,75 | TWD 11,05 | TWD 11,05 | TWD 10,60 | 13,45M |
| 2026-09-17 | TWD 10,90 | +%3,81 | TWD 10,55 | TWD 11,00 | TWD 10,50 | 20,69M |
| 2026-09-16 | TWD 10,50 | +%0,96 | TWD 10,40 | TWD 10,60 | TWD 10,40 | 6,52M |
| 2026-09-15 | TWD 10,40 | -%1,42 | TWD 10,60 | TWD 10,60 | TWD 10,30 | 6,46M |
| 2026-09-14 | TWD 10,55 | +%1,44 | TWD 10,35 | TWD 10,65 | TWD 10,20 | 10,74M |
| 2026-09-11 | TWD 10,40 | -%1,89 | TWD 10,60 | TWD 10,70 | TWD 10,35 | 12,49M |
| 2026-09-10 | TWD 10,60 | -%2,30 | TWD 10,80 | TWD 10,80 | TWD 10,60 | 11,42M |
| 2026-09-09 | TWD 10,85 | +%4,33 | TWD 10,50 | TWD 10,95 | TWD 10,50 | 21,95M |
| 2026-09-08 | TWD 10,40 | -%0,48 | TWD 10,45 | TWD 10,45 | TWD 10,25 | 9,20M |
| 2026-09-07 | TWD 10,45 | -%1,42 | TWD 10,75 | TWD 10,75 | TWD 10,40 | 11,18M |
| 2026-09-04 | TWD 10,60 | -%0,93 | TWD 10,80 | TWD 10,80 | TWD 10,45 | 17,75M |
| 2026-09-03 | TWD 10,70 | -%0,93 | TWD 10,85 | TWD 11,25 | TWD 10,65 | 20,37M |
| 2026-09-02 | TWD 10,80 | -%3,14 | TWD 11,00 | TWD 11,30 | TWD 10,80 | 16,37M |
| 2026-09-01 | TWD 11,15 | +%2,29 | TWD 10,80 | TWD 11,95 | TWD 10,80 | 60,67M |
| 2026-08-31 | TWD 10,90 | +%1,40 | TWD 10,70 | TWD 10,95 | TWD 10,60 | 13,53M |
| 2026-08-28 | TWD 10,75 | +%0,47 | TWD 10,90 | TWD 11,10 | TWD 10,70 | 14,38M |
| 2026-08-27 | TWD 10,70 | %0,00 | TWD 10,80 | TWD 10,95 | TWD 10,65 | 25,31M |
| 2026-08-26 | TWD 10,70 | +%0,47 | TWD 10,60 | TWD 10,90 | TWD 10,60 | 15,29M |
| 2026-08-25 | TWD 10,65 | -%0,93 | TWD 10,70 | TWD 11,00 | TWD 10,50 | 16,28M |
| 2026-08-24 | TWD 10,75 | +%0,47 | TWD 10,70 | TWD 10,85 | TWD 10,45 | 16,33M |
| 2026-08-21 | TWD 10,70 | +%3,38 | TWD 10,40 | TWD 10,70 | TWD 10,35 | 13,40M |
| 2026-08-20 | TWD 10,35 | -%0,96 | TWD 10,65 | TWD 10,70 | TWD 10,35 | 11,37M |
| 2026-08-19 | TWD 10,45 | -%0,48 | TWD 10,30 | TWD 10,60 | TWD 10,30 | 14,62M |
| 2026-08-18 | TWD 10,50 | -%1,41 | TWD 10,65 | TWD 10,80 | TWD 10,35 | 17,21M |
| 2026-08-17 | TWD 10,65 | -%2,74 | TWD 11,25 | TWD 11,25 | TWD 10,65 | 22,79M |
| 2026-08-14 | TWD 10,95 | -%0,45 | TWD 10,90 | TWD 11,05 | TWD 10,65 | 25,02M |
| 2026-08-13 | TWD 11,00 | -%1,79 | TWD 11,35 | TWD 11,45 | TWD 10,75 | 74,79M |
| 2026-08-12 | TWD 11,20 | +%9,80 | TWD 10,30 | TWD 11,20 | TWD 10,30 | 43,16M |
| 2026-08-11 | TWD 10,20 | -%0,49 | TWD 10,20 | TWD 10,35 | TWD 10,15 | 20,98M |
| 2026-08-10 | TWD 10,25 | +%3,43 | TWD 10,00 | TWD 10,40 | TWD 9,94 | 30,77M |
| 2026-08-07 | TWD 9,91 | -%2,84 | TWD 10,10 | TWD 10,35 | TWD 9,90 | 27,36M |
| 2026-08-06 | TWD 10,20 | +%2,10 | TWD 10,00 | TWD 10,95 | TWD 10,00 | 71,10M |
| 2026-08-05 | TWD 9,99 | %0,00 | TWD 10,00 | TWD 10,35 | TWD 9,99 | 39,72M |
| 2026-08-04 | TWD 9,99 | +%4,06 | TWD 9,84 | TWD 10,15 | TWD 9,51 | 70,62M |
| 2026-08-03 | TWD 9,60 | +%9,97 | TWD 8,80 | TWD 9,60 | TWD 8,75 | 20,04M |
| 2026-07-31 | TWD 8,73 | +%1,04 | TWD 9,19 | TWD 9,31 | TWD 8,64 | 41,34M |
| 2026-07-30 | TWD 8,64 | -%6,09 | TWD 9,00 | TWD 9,09 | TWD 8,59 | 27,36M |
| 2026-07-29 | TWD 9,20 | -%5,45 | TWD 9,89 | TWD 9,89 | TWD 8,90 | 43,22M |
| 2026-07-28 | TWD 9,73 | -%5,07 | TWD 10,00 | TWD 10,05 | TWD 9,71 | 30,93M |
| 2026-07-27 | TWD 10,25 | -%6,82 | TWD 10,80 | TWD 10,80 | TWD 10,00 | 47,49M |
| 2026-07-24 | TWD 11,00 | -%3,08 | TWD 11,65 | TWD 11,65 | TWD 10,90 | 40,87M |
| 2026-07-23 | TWD 11,35 | -%8,10 | TWD 12,15 | TWD 12,75 | TWD 11,15 | 80,70M |
| 2026-07-22 | TWD 12,35 | -%6,44 | TWD 13,50 | TWD 13,95 | TWD 12,35 | 102,13M |
| 2026-07-21 | TWD 13,20 | +%1,54 | TWD 12,80 | TWD 13,20 | TWD 12,80 | 10,06M |
| 2026-07-20 | TWD 13,00 | -%4,76 | TWD 13,95 | TWD 13,95 | TWD 12,45 | 8,55M |
| 2026-07-17 | TWD 13,65 | -%6,83 | TWD 14,00 | TWD 14,10 | TWD 13,40 | 10,05M |
| 2026-07-16 | TWD 14,65 | -%1,68 | TWD 14,60 | TWD 14,95 | TWD 14,60 | 7,01M |
| 2026-07-15 | TWD 14,90 | +%7,19 | TWD 14,40 | TWD 14,90 | TWD 14,00 | 13,82M |
| 2026-07-14 | TWD 13,90 | -%3,14 | TWD 14,35 | TWD 14,35 | TWD 13,30 | 15,81M |
| 2026-07-13 | TWD 14,35 | +%1,06 | TWD 14,90 | TWD 14,90 | TWD 14,20 | 10,20M |
| 2026-07-10 | TWD 14,20 | %0,00 | TWD 14,20 | TWD 14,20 | TWD 14,20 | 0 |
| 2026-07-09 | TWD 14,20 | -%0,35 | TWD 14,60 | TWD 14,60 | TWD 14,00 | 12,98M |
| 2026-07-08 | TWD 14,25 | -%4,68 | TWD 14,50 | TWD 14,50 | TWD 13,95 | 19,86M |
| 2026-07-07 | TWD 14,95 | -%1,64 | TWD 15,00 | TWD 15,50 | TWD 14,55 | 32,26M |
| 2026-07-06 | TWD 15,20 | +%1,67 | TWD 15,80 | TWD 16,20 | TWD 15,10 | 317,17M |
| 2026-07-03 | TWD 14,95 | +%9,93 | TWD 14,25 | TWD 14,95 | TWD 14,10 | 148,53M |
| 2026-07-02 | TWD 13,60 | +%9,68 | TWD 12,60 | TWD 13,60 | TWD 12,55 | 63,48M |
| 2026-07-01 | TWD 12,40 | -%7,81 | TWD 14,35 | TWD 14,50 | TWD 12,15 | 292,13M |
| 2026-06-30 | TWD 13,45 | +%9,80 | TWD 12,95 | TWD 13,45 | TWD 12,50 | 91,83M |
| 2026-06-29 | TWD 12,25 | +%9,87 | TWD 11,85 | TWD 12,25 | TWD 11,85 | 33,55M |
| 2026-06-26 | TWD 11,15 | +%9,85 | TWD 10,35 | TWD 11,15 | TWD 9,93 | 152,86M |
| 2026-06-25 | TWD 10,15 | +%9,97 | TWD 9,29 | TWD 10,15 | TWD 9,29 | 53,99M |
| 2026-06-24 | TWD 9,23 | -%0,22 | TWD 9,04 | TWD 9,41 | TWD 8,96 | 16,01M |
| 2026-06-23 | TWD 9,25 | -%5,42 | TWD 9,78 | TWD 9,79 | TWD 9,03 | 26,03M |
| 2026-06-22 | TWD 9,78 | -%0,81 | TWD 10,00 | TWD 10,00 | TWD 9,74 | 13,72M |
| 2026-06-18 | TWD 9,86 | +%0,72 | TWD 10,10 | TWD 10,10 | TWD 9,53 | 13,99M |
| 2026-06-17 | TWD 9,79 | +%6,30 | TWD 9,25 | TWD 9,87 | TWD 9,25 | 13,06M |
| 2026-06-16 | TWD 9,21 | -%0,75 | TWD 9,35 | TWD 9,35 | TWD 9,21 | 5,26M |
| 2026-06-15 | TWD 9,28 | +%0,87 | TWD 9,36 | TWD 9,36 | TWD 9,11 | 8,39M |
| 2026-06-12 | TWD 9,20 | +%1,66 | TWD 9,39 | TWD 9,42 | TWD 9,18 | 7,02M |
| 2026-06-11 | TWD 9,05 | +%1,69 | TWD 8,90 | TWD 9,10 | TWD 8,90 | 9,14M |
| 2026-06-10 | TWD 8,90 | -%5,42 | TWD 9,41 | TWD 9,41 | TWD 8,85 | 16,95M |
| 2026-06-09 | TWD 9,41 | -%5,90 | TWD 10,25 | TWD 10,75 | TWD 9,21 | 39,20M |
| 2026-06-08 | TWD 10,00 | +%1,52 | TWD 9,37 | TWD 10,20 | TWD 9,00 | 31,86M |
| 2026-06-05 | TWD 9,85 | +%1,76 | TWD 9,89 | TWD 10,20 | TWD 8,72 | 204,88M |
| 2026-06-04 | TWD 9,68 | +%10,00 | TWD 9,68 | TWD 9,68 | TWD 9,68 | 33,22M |
| 2026-06-03 | TWD 8,80 | +%10,00 | TWD 8,80 | TWD 8,80 | TWD 8,80 | 18,03M |
| 2026-06-02 | TWD 8,00 | +%9,89 | TWD 8,00 | TWD 8,00 | TWD 7,70 | 48,87M |
| 2026-06-01 | TWD 7,28 | +%9,97 | TWD 6,81 | TWD 7,28 | TWD 6,68 | 17,90M |
| 2026-05-29 | TWD 6,62 | +%3,44 | TWD 6,46 | TWD 6,63 | TWD 6,42 | 7,06M |
| 2026-05-28 | TWD 6,40 | +%1,43 | TWD 6,32 | TWD 6,44 | TWD 6,31 | 3,92M |
| 2026-05-27 | TWD 6,31 | -%1,25 | TWD 6,42 | TWD 6,46 | TWD 6,29 | 5,02M |