China Steel Chemical Corporation 1723
TWSE · Tayvan · Proses Endüstrileri
TWD 80,40+0,70 (+%0,88)
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 80,40 | +%0,88 | TWD 79,70 | TWD 80,90 | TWD 79,70 | 295,91K |
| 2026-10-01 | TWD 79,70 | -%1,24 | TWD 80,60 | TWD 81,00 | TWD 79,50 | 748,03K |
| 2026-09-30 | TWD 80,70 | +%0,87 | TWD 80,40 | TWD 81,30 | TWD 80,40 | 379,11K |
| 2026-09-29 | TWD 80,00 | -%0,62 | TWD 80,50 | TWD 82,20 | TWD 80,00 | 533,04K |
| 2026-09-24 | TWD 80,50 | -%0,25 | TWD 80,50 | TWD 80,90 | TWD 80,50 | 215,00K |
| 2026-09-23 | TWD 80,70 | %0,00 | TWD 80,70 | TWD 81,30 | TWD 80,60 | 285,06K |
| 2026-09-22 | TWD 80,70 | %0,00 | TWD 81,30 | TWD 81,30 | TWD 80,50 | 412,00K |
| 2026-09-21 | TWD 80,70 | +%0,12 | TWD 80,70 | TWD 81,20 | TWD 80,40 | 283,39K |
| 2026-09-18 | TWD 80,60 | -%0,49 | TWD 81,20 | TWD 81,60 | TWD 80,60 | 503,04K |
| 2026-09-17 | TWD 81,00 | +%1,12 | TWD 80,50 | TWD 81,40 | TWD 80,30 | 410,04K |
| 2026-09-16 | TWD 80,10 | -%1,48 | TWD 81,00 | TWD 81,90 | TWD 80,10 | 785,00K |
| 2026-09-15 | TWD 81,30 | -%0,73 | TWD 81,80 | TWD 81,80 | TWD 81,20 | 270,00K |
| 2026-09-14 | TWD 81,90 | +%0,24 | TWD 81,70 | TWD 81,90 | TWD 80,20 | 499,50K |
| 2026-09-11 | TWD 81,70 | -%0,73 | TWD 82,10 | TWD 82,10 | TWD 81,00 | 496,04K |
| 2026-09-10 | TWD 82,30 | -%1,56 | TWD 83,40 | TWD 83,40 | TWD 81,40 | 914,00K |
| 2026-09-09 | TWD 83,60 | -%0,36 | TWD 83,80 | TWD 85,00 | TWD 82,70 | 666,03K |
| 2026-09-08 | TWD 83,90 | -%0,12 | TWD 83,70 | TWD 85,90 | TWD 83,40 | 507,26K |
| 2026-09-07 | TWD 84,00 | -%2,33 | TWD 86,00 | TWD 86,00 | TWD 83,60 | 1,16M |
| 2026-09-04 | TWD 86,00 | -%1,04 | TWD 86,50 | TWD 86,50 | TWD 84,60 | 816,05K |
| 2026-09-03 | TWD 86,90 | -%0,11 | TWD 87,00 | TWD 89,40 | TWD 86,30 | 925,50K |
| 2026-09-02 | TWD 87,00 | +%1,64 | TWD 85,30 | TWD 87,00 | TWD 85,10 | 248,03K |
| 2026-09-01 | TWD 85,60 | -%0,58 | TWD 85,80 | TWD 86,20 | TWD 84,30 | 566,62K |
| 2026-08-31 | TWD 86,10 | -%0,23 | TWD 86,60 | TWD 87,50 | TWD 86,00 | 309,04K |
| 2026-08-28 | TWD 86,30 | -%0,35 | TWD 86,50 | TWD 87,00 | TWD 85,90 | 365,10K |
| 2026-08-27 | TWD 86,60 | -%1,59 | TWD 87,80 | TWD 88,40 | TWD 86,50 | 459,29K |
| 2026-08-26 | TWD 88,00 | +%0,69 | TWD 87,60 | TWD 88,10 | TWD 86,60 | 321,24K |
| 2026-08-25 | TWD 87,40 | -%1,13 | TWD 88,40 | TWD 88,40 | TWD 86,70 | 298,04K |
| 2026-08-24 | TWD 88,40 | +%0,11 | TWD 88,90 | TWD 90,00 | TWD 87,80 | 569,16K |
| 2026-08-21 | TWD 88,30 | +%2,32 | TWD 86,50 | TWD 90,90 | TWD 86,50 | 1,52M |
| 2026-08-20 | TWD 86,30 | %0,00 | TWD 86,00 | TWD 86,70 | TWD 85,70 | 222,54K |
| 2026-08-19 | TWD 86,30 | -%0,12 | TWD 85,70 | TWD 86,40 | TWD 85,40 | 217,05K |
| 2026-08-18 | TWD 86,40 | -%0,80 | TWD 87,10 | TWD 88,20 | TWD 85,30 | 502,14K |
| 2026-08-17 | TWD 87,10 | +%5,70 | TWD 82,30 | TWD 87,70 | TWD 82,10 | 1,25M |
| 2026-08-14 | TWD 82,40 | -%1,44 | TWD 84,10 | TWD 84,10 | TWD 82,20 | 425,85K |
| 2026-08-13 | TWD 83,60 | -%1,42 | TWD 85,10 | TWD 85,10 | TWD 83,40 | 424,39K |
| 2026-08-12 | TWD 84,80 | -%0,47 | TWD 84,80 | TWD 86,00 | TWD 84,70 | 284,73K |
| 2026-08-11 | TWD 85,20 | -%1,27 | TWD 86,30 | TWD 87,70 | TWD 84,80 | 413,25K |
| 2026-08-10 | TWD 86,30 | +%1,77 | TWD 85,10 | TWD 86,70 | TWD 83,80 | 515,23K |
| 2026-08-07 | TWD 84,80 | +%1,68 | TWD 83,40 | TWD 85,00 | TWD 83,20 | 413,28K |
| 2026-08-06 | TWD 83,40 | -%0,36 | TWD 82,50 | TWD 83,70 | TWD 82,50 | 284,20K |
| 2026-08-05 | TWD 83,70 | +%0,48 | TWD 83,80 | TWD 84,10 | TWD 83,00 | 300,05K |
| 2026-08-04 | TWD 83,30 | -%0,24 | TWD 82,10 | TWD 83,40 | TWD 81,80 | 413,04K |
| 2026-08-03 | TWD 83,50 | +%2,71 | TWD 81,70 | TWD 83,80 | TWD 80,90 | 535,17K |
| 2026-07-31 | TWD 81,30 | -%3,44 | TWD 86,00 | TWD 86,40 | TWD 81,30 | 1,05M |
| 2026-07-30 | TWD 84,20 | +%2,31 | TWD 83,10 | TWD 85,80 | TWD 81,00 | 775,22K |
| 2026-07-29 | TWD 82,30 | -%1,79 | TWD 84,40 | TWD 84,40 | TWD 80,50 | 895,34K |
| 2026-07-28 | TWD 83,80 | -%3,01 | TWD 85,20 | TWD 85,20 | TWD 82,60 | 773,46K |
| 2026-07-27 | TWD 86,40 | -%1,93 | TWD 88,90 | TWD 88,90 | TWD 85,30 | 741,59K |
| 2026-07-24 | TWD 88,10 | -%1,45 | TWD 89,00 | TWD 90,30 | TWD 87,70 | 769,04K |
| 2026-07-23 | TWD 89,40 | +%4,32 | TWD 85,70 | TWD 89,70 | TWD 85,70 | 1,57M |
| 2026-07-22 | TWD 85,70 | -%4,25 | TWD 89,60 | TWD 90,40 | TWD 85,30 | 1,80M |
| 2026-07-21 | TWD 89,50 | +%3,35 | TWD 87,00 | TWD 90,20 | TWD 86,70 | 1,13M |
| 2026-07-20 | TWD 86,60 | -%1,81 | TWD 88,20 | TWD 89,00 | TWD 85,00 | 933,14K |
| 2026-07-17 | TWD 88,20 | -%1,67 | TWD 88,80 | TWD 91,90 | TWD 87,50 | 1,94M |
| 2026-07-16 | TWD 89,70 | +%4,79 | TWD 85,60 | TWD 92,60 | TWD 84,70 | 2,12M |
| 2026-07-15 | TWD 85,60 | +%0,23 | TWD 86,10 | TWD 86,60 | TWD 84,40 | 714,31K |
| 2026-07-14 | TWD 85,40 | -%1,27 | TWD 86,50 | TWD 86,50 | TWD 83,70 | 848,12K |
| 2026-07-13 | TWD 86,50 | +%2,49 | TWD 87,00 | TWD 88,70 | TWD 86,00 | 1,29M |
| 2026-07-10 | TWD 84,40 | %0,00 | TWD 84,40 | TWD 84,40 | TWD 84,40 | 0 |
| 2026-07-09 | TWD 84,40 | +%2,18 | TWD 82,00 | TWD 86,00 | TWD 81,80 | 830,53K |
| 2026-07-08 | TWD 82,60 | -%0,60 | TWD 83,10 | TWD 83,90 | TWD 82,30 | 313,20K |
| 2026-07-07 | TWD 83,10 | -%2,35 | TWD 85,20 | TWD 85,20 | TWD 83,10 | 396,23K |
| 2026-07-06 | TWD 85,10 | +%0,71 | TWD 84,50 | TWD 85,70 | TWD 84,10 | 448,08K |
| 2026-07-03 | TWD 84,50 | +%2,30 | TWD 82,20 | TWD 84,50 | TWD 82,20 | 452,46K |
| 2026-07-02 | TWD 82,60 | +%1,98 | TWD 81,50 | TWD 82,60 | TWD 80,90 | 310,38K |
| 2026-07-01 | TWD 81,00 | -%1,58 | TWD 82,50 | TWD 82,80 | TWD 81,00 | 726,30K |
| 2026-06-30 | TWD 82,30 | -%0,84 | TWD 83,50 | TWD 83,50 | TWD 82,10 | 550,21K |
| 2026-06-29 | TWD 83,00 | -%0,72 | TWD 83,60 | TWD 83,90 | TWD 82,40 | 400,41K |
| 2026-06-26 | TWD 83,60 | -%0,36 | TWD 83,30 | TWD 84,40 | TWD 82,40 | 681,00K |
| 2026-06-25 | TWD 83,90 | -%3,12 | TWD 86,70 | TWD 87,00 | TWD 83,10 | 862,06K |
| 2026-06-24 | TWD 86,60 | -%0,80 | TWD 85,40 | TWD 87,50 | TWD 85,40 | 470,04K |
| 2026-06-23 | TWD 87,30 | -%2,46 | TWD 90,00 | TWD 90,00 | TWD 86,10 | 1,01M |
| 2026-06-22 | TWD 89,50 | +%2,87 | TWD 88,10 | TWD 90,00 | TWD 87,30 | 1,07M |
| 2026-06-18 | TWD 87,00 | -%0,11 | TWD 87,60 | TWD 88,40 | TWD 86,90 | 672,54K |
| 2026-06-17 | TWD 87,10 | -%1,47 | TWD 88,40 | TWD 88,40 | TWD 86,20 | 711,36K |
| 2026-06-16 | TWD 88,40 | -%1,78 | TWD 91,00 | TWD 91,50 | TWD 87,10 | 1,49M |
| 2026-06-15 | TWD 90,00 | +%3,45 | TWD 87,80 | TWD 90,00 | TWD 86,50 | 1,44M |
| 2026-06-12 | TWD 87,00 | +%1,28 | TWD 86,50 | TWD 88,50 | TWD 85,60 | 1,39M |
| 2026-06-11 | TWD 85,90 | +%2,38 | TWD 83,90 | TWD 86,00 | TWD 83,10 | 824,24K |
| 2026-06-10 | TWD 83,90 | +%0,12 | TWD 82,60 | TWD 84,10 | TWD 82,40 | 581,35K |
| 2026-06-09 | TWD 83,80 | -%0,59 | TWD 84,70 | TWD 85,90 | TWD 83,40 | 792,45K |
| 2026-06-08 | TWD 84,30 | -%1,17 | TWD 81,70 | TWD 84,80 | TWD 81,10 | 1,06M |
| 2026-06-05 | TWD 85,30 | -%1,39 | TWD 86,00 | TWD 87,00 | TWD 84,80 | 912,08K |
| 2026-06-04 | TWD 86,50 | +%2,85 | TWD 84,20 | TWD 86,70 | TWD 84,20 | 1,55M |
| 2026-06-03 | TWD 84,10 | +%0,48 | TWD 83,00 | TWD 84,90 | TWD 82,70 | 776,19K |
| 2026-06-02 | TWD 83,70 | -%0,24 | TWD 83,80 | TWD 83,90 | TWD 82,20 | 892,37K |
| 2026-06-01 | TWD 83,90 | +%1,94 | TWD 82,30 | TWD 84,50 | TWD 82,00 | 1,23M |
| 2026-05-29 | TWD 82,30 | -%0,60 | TWD 83,00 | TWD 83,40 | TWD 81,50 | 642,34K |
| 2026-05-28 | TWD 82,80 | +%2,22 | TWD 81,20 | TWD 83,30 | TWD 80,90 | 916,69K |
| 2026-05-27 | TWD 81,00 | -%1,22 | TWD 82,20 | TWD 83,10 | TWD 80,80 | 704,20K |