China Glaze Co., Ltd. 1809
TWSE · Tayvan · Proses Endüstrileri
TWD 47,15+1,40 (+%3,06)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 45,75 | -%4,39 | TWD 47,00 | TWD 47,75 | TWD 45,55 | 5,67M |
| 2026-09-30 | TWD 47,85 | +%6,33 | TWD 45,10 | TWD 48,60 | TWD 45,05 | 19,36M |
| 2026-09-29 | TWD 45,00 | -%0,77 | TWD 45,10 | TWD 47,25 | TWD 43,05 | 29,64M |
| 2026-09-24 | TWD 45,35 | +%9,94 | TWD 42,35 | TWD 45,35 | TWD 42,30 |
| 7,01M |
| 2026-09-23 | TWD 41,25 | +%1,60 | TWD 41,40 | TWD 41,90 | TWD 39,75 | 6,76M |
| 2026-09-22 | TWD 40,60 | +%4,10 | TWD 39,40 | TWD 40,90 | TWD 38,85 | 3,73M |
| 2026-09-21 | TWD 39,00 | +%1,04 | TWD 38,60 | TWD 39,90 | TWD 38,20 | 1,66M |
| 2026-09-18 | TWD 38,60 | +%3,49 | TWD 38,00 | TWD 39,10 | TWD 37,50 | 2,47M |
| 2026-09-17 | TWD 37,30 | %0,00 | TWD 37,15 | TWD 38,50 | TWD 37,15 | 849,00K |
| 2026-09-16 | TWD 37,30 | +%3,61 | TWD 36,45 | TWD 37,40 | TWD 36,45 | 659,00K |
| 2026-09-15 | TWD 36,00 | -%2,70 | TWD 36,90 | TWD 37,15 | TWD 36,00 | 763,05K |
| 2026-09-14 | TWD 37,00 | -%1,20 | TWD 37,40 | TWD 38,10 | TWD 36,25 | 916,20K |
| 2026-09-11 | TWD 37,45 | -%1,58 | TWD 37,25 | TWD 38,00 | TWD 37,25 | 613,27K |
| 2026-09-10 | TWD 38,05 | -%2,44 | TWD 38,10 | TWD 38,55 | TWD 37,85 | 788,05K |
| 2026-09-09 | TWD 39,00 | +%2,36 | TWD 38,30 | TWD 39,50 | TWD 38,25 | 1,93M |
| 2026-09-08 | TWD 38,10 | +%0,53 | TWD 37,90 | TWD 39,85 | TWD 37,65 | 1,62M |
| 2026-09-07 | TWD 37,90 | +%0,40 | TWD 37,75 | TWD 38,25 | TWD 37,50 | 832,79K |
| 2026-09-04 | TWD 37,75 | +%1,75 | TWD 37,95 | TWD 38,25 | TWD 36,70 | 1,11M |
| 2026-09-03 | TWD 37,10 | -%3,64 | TWD 38,50 | TWD 39,70 | TWD 37,10 | 1,13M |
| 2026-09-02 | TWD 38,50 | -%1,03 | TWD 38,75 | TWD 39,05 | TWD 38,45 | 572,00K |
| 2026-09-01 | TWD 38,90 | -%0,26 | TWD 39,05 | TWD 39,75 | TWD 38,80 | 810,90K |
| 2026-08-31 | TWD 39,00 | -%1,76 | TWD 39,25 | TWD 39,50 | TWD 38,40 | 909,48K |
| 2026-08-28 | TWD 39,70 | +%1,15 | TWD 39,85 | TWD 40,60 | TWD 39,45 | 1,26M |
| 2026-08-27 | TWD 39,25 | -%2,12 | TWD 39,70 | TWD 40,10 | TWD 39,20 | 1,31M |
| 2026-08-26 | TWD 40,10 | +%6,37 | TWD 37,70 | TWD 40,75 | TWD 37,70 | 2,93M |
| 2026-08-25 | TWD 37,70 | %0,00 | TWD 37,70 | TWD 38,00 | TWD 36,65 | 667,25K |
| 2026-08-24 | TWD 37,70 | -%1,69 | TWD 38,35 | TWD 39,10 | TWD 37,70 | 680,90K |
| 2026-08-21 | TWD 38,35 | +%1,05 | TWD 37,95 | TWD 38,40 | TWD 37,25 | 656,06K |
| 2026-08-20 | TWD 37,95 | +%0,93 | TWD 38,10 | TWD 39,45 | TWD 37,85 | 1,26M |
| 2026-08-19 | TWD 37,60 | -%1,05 | TWD 37,20 | TWD 38,55 | TWD 37,00 | 1,03M |
| 2026-08-18 | TWD 38,00 | -%3,43 | TWD 39,45 | TWD 39,65 | TWD 38,00 | 1,21M |
| 2026-08-17 | TWD 39,35 | -%1,99 | TWD 40,15 | TWD 40,40 | TWD 39,05 | 1,01M |
| 2026-08-14 | TWD 40,15 | -%0,50 | TWD 40,30 | TWD 40,50 | TWD 39,45 | 1,73M |
| 2026-08-13 | TWD 40,35 | -%0,86 | TWD 40,40 | TWD 41,20 | TWD 39,35 | 2,50M |
| 2026-08-12 | TWD 40,70 | -%2,98 | TWD 40,70 | TWD 41,45 | TWD 40,25 | 2,17M |
| 2026-08-11 | TWD 41,95 | +%2,32 | TWD 42,20 | TWD 43,95 | TWD 41,10 | 7,85M |
| 2026-08-10 | TWD 41,00 | +%9,92 | TWD 37,55 | TWD 41,00 | TWD 37,55 | 3,18M |
| 2026-08-07 | TWD 37,30 | -%2,99 | TWD 38,40 | TWD 38,85 | TWD 37,20 | 1,20M |
| 2026-08-06 | TWD 38,45 | -%2,29 | TWD 39,10 | TWD 40,15 | TWD 37,75 | 1,81M |
| 2026-08-05 | TWD 39,35 | +%4,38 | TWD 39,55 | TWD 40,65 | TWD 38,20 | 5,35M |
| 2026-08-04 | TWD 37,70 | +%9,91 | TWD 33,60 | TWD 37,70 | TWD 33,35 | 2,99M |
| 2026-08-03 | TWD 34,30 | +%6,52 | TWD 31,60 | TWD 34,35 | TWD 31,50 | 1,51M |
| 2026-07-31 | TWD 32,20 | +%8,05 | TWD 31,90 | TWD 32,30 | TWD 31,40 | 1,46M |
| 2026-07-30 | TWD 29,80 | -%6,44 | TWD 31,35 | TWD 32,30 | TWD 29,30 | 2,48M |
| 2026-07-29 | TWD 31,85 | -%5,35 | TWD 33,65 | TWD 34,15 | TWD 30,30 | 2,84M |
| 2026-07-28 | TWD 33,65 | -%8,81 | TWD 35,60 | TWD 35,70 | TWD 33,25 | 1,73M |
| 2026-07-27 | TWD 36,90 | %0,00 | TWD 36,90 | TWD 37,40 | TWD 35,50 | 979,10K |
| 2026-07-24 | TWD 36,90 | -%4,77 | TWD 38,00 | TWD 38,75 | TWD 36,90 | 1,20M |
| 2026-07-23 | TWD 38,75 | -%3,13 | TWD 40,35 | TWD 40,45 | TWD 38,00 | 981,83K |
| 2026-07-22 | TWD 40,00 | +%2,56 | TWD 39,60 | TWD 40,90 | TWD 39,60 | 1,34M |
| 2026-07-21 | TWD 39,00 | +%2,50 | TWD 38,90 | TWD 39,45 | TWD 38,65 | 1,07M |
| 2026-07-20 | TWD 38,05 | -%4,76 | TWD 40,45 | TWD 40,50 | TWD 36,25 | 2,22M |
| 2026-07-17 | TWD 39,95 | -%8,37 | TWD 41,30 | TWD 41,80 | TWD 39,45 | 2,80M |
| 2026-07-16 | TWD 43,60 | -%3,86 | TWD 45,00 | TWD 45,00 | TWD 43,50 | 1,85M |
| 2026-07-15 | TWD 45,35 | -%1,84 | TWD 46,70 | TWD 47,20 | TWD 45,20 | 2,32M |
| 2026-07-14 | TWD 46,20 | -%3,04 | TWD 47,55 | TWD 47,95 | TWD 42,90 | 3,85M |
| 2026-07-13 | TWD 47,65 | -%1,95 | TWD 49,10 | TWD 50,80 | TWD 47,50 | 2,25M |
| 2026-07-10 | TWD 48,60 | %0,00 | TWD 48,60 | TWD 48,60 | TWD 48,60 | 0 |
| 2026-07-09 | TWD 48,60 | -%1,92 | TWD 49,85 | TWD 50,00 | TWD 48,55 | 2,03M |
| 2026-07-08 | TWD 49,55 | +%1,54 | TWD 49,15 | TWD 49,90 | TWD 48,70 | 2,67M |
| 2026-07-07 | TWD 48,80 | -%6,15 | TWD 51,60 | TWD 52,80 | TWD 48,25 | 5,19M |
| 2026-07-06 | TWD 52,00 | -%3,53 | TWD 55,00 | TWD 55,00 | TWD 52,00 | 4,13M |
| 2026-07-03 | TWD 53,90 | -%2,71 | TWD 55,40 | TWD 55,80 | TWD 53,80 | 4,09M |
| 2026-07-02 | TWD 55,40 | +%0,36 | TWD 55,00 | TWD 57,90 | TWD 54,60 | 12,91M |
| 2026-07-01 | TWD 55,20 | +%1,85 | TWD 55,50 | TWD 57,50 | TWD 53,50 | 17,22M |
| 2026-06-30 | TWD 54,20 | +%7,75 | TWD 51,90 | TWD 55,30 | TWD 51,80 | 12,07M |
| 2026-06-29 | TWD 50,30 | +%5,12 | TWD 47,85 | TWD 51,00 | TWD 47,30 | 3,81M |
| 2026-06-26 | TWD 47,85 | -%7,80 | TWD 51,00 | TWD 51,40 | TWD 47,20 | 5,97M |
| 2026-06-25 | TWD 51,90 | -%4,42 | TWD 54,30 | TWD 55,10 | TWD 51,80 | 5,36M |
| 2026-06-24 | TWD 54,30 | +%0,74 | TWD 53,50 | TWD 56,90 | TWD 53,00 | 9,82M |
| 2026-06-23 | TWD 53,90 | -%4,60 | TWD 57,50 | TWD 57,80 | TWD 53,00 | 15,00M |
| 2026-06-22 | TWD 56,50 | +%9,92 | TWD 51,70 | TWD 56,50 | TWD 51,50 | 16,31M |
| 2026-06-18 | TWD 51,40 | -%0,58 | TWD 51,90 | TWD 52,30 | TWD 51,00 | 5,62M |
| 2026-06-17 | TWD 51,70 | +%4,44 | TWD 48,70 | TWD 52,00 | TWD 48,10 | 7,55M |
| 2026-06-16 | TWD 49,50 | -%3,88 | TWD 52,10 | TWD 52,10 | TWD 49,10 | 6,41M |
| 2026-06-15 | TWD 51,50 | +%7,52 | TWD 49,10 | TWD 51,90 | TWD 49,10 | 6,62M |
| 2026-06-12 | TWD 47,90 | -%0,83 | TWD 50,70 | TWD 51,40 | TWD 47,80 | 7,46M |
| 2026-06-11 | TWD 48,30 | -%4,73 | TWD 50,70 | TWD 50,80 | TWD 47,10 | 10,00M |
| 2026-06-10 | TWD 50,70 | -%9,95 | TWD 55,90 | TWD 59,00 | TWD 50,70 | 25,06M |
| 2026-06-09 | TWD 56,30 | +%4,84 | TWD 53,00 | TWD 59,00 | TWD 51,00 | 24,51M |
| 2026-06-08 | TWD 53,70 | -%9,90 | TWD 53,70 | TWD 55,70 | TWD 53,70 | 8,57M |
| 2026-06-05 | TWD 59,60 | +%1,88 | TWD 57,90 | TWD 61,20 | TWD 56,50 | 25,55M |
| 2026-06-04 | TWD 58,50 | +%4,09 | TWD 56,50 | TWD 61,80 | TWD 56,30 | 36,20M |
| 2026-06-03 | TWD 56,20 | +%6,84 | TWD 57,80 | TWD 57,80 | TWD 49,85 | 44,09M |
| 2026-06-02 | TWD 52,60 | +%9,81 | TWD 49,90 | TWD 52,60 | TWD 49,90 | 7,38M |
| 2026-06-01 | TWD 47,90 | +%9,99 | TWD 43,55 | TWD 47,90 | TWD 42,65 | 13,52M |
| 2026-05-29 | TWD 43,55 | +%4,31 | TWD 43,30 | TWD 44,20 | TWD 41,20 | 8,42M |
| 2026-05-28 | TWD 41,75 | -%5,97 | TWD 44,45 | TWD 44,90 | TWD 40,55 | 12,32M |
| 2026-05-27 | TWD 44,40 | -%9,94 | TWD 47,05 | TWD 48,50 | TWD 44,40 | 13,01M |
| 2026-05-26 | TWD 49,30 | +%8,00 | TWD 46,90 | TWD 50,00 | TWD 44,60 | 6,28M |