Cheng Loong Corp. 1904
TWSE · Tayvan · Proses Endüstrileri
TWD 24,20+0,10 (+%0,41)
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 24,20 | +%0,41 | TWD 24,05 | TWD 24,30 | TWD 23,85 | 1,11M |
| 2026-10-01 | TWD 24,10 | -%2,03 | TWD 24,60 | TWD 24,60 | TWD 24,05 | 1,98M |
| 2026-09-30 | TWD 24,60 | +%1,44 | TWD 24,30 | TWD 24,70 | TWD 24,30 | 1,19M |
| 2026-09-29 | TWD 24,25 | -%2,61 | TWD 25,00 | TWD 25,05 | TWD 24,05 | 2,40M |
| 2026-09-24 | TWD 24,90 | +%0,20 | TWD 24,80 | TWD 25,35 | TWD 24,65 | 1,24M |
| 2026-09-23 | TWD 24,85 | -%0,60 | TWD 25,05 | TWD 25,15 | TWD 24,80 | 892,74K |
| 2026-09-22 | TWD 25,00 | +%1,83 | TWD 24,80 | TWD 25,45 | TWD 24,55 | 2,18M |
| 2026-09-21 | TWD 24,55 | -%0,81 | TWD 24,75 | TWD 24,75 | TWD 24,50 | 771,18K |
| 2026-09-18 | TWD 24,75 | -%1,00 | TWD 24,90 | TWD 25,00 | TWD 24,70 | 1,03M |
| 2026-09-17 | TWD 25,00 | +%2,46 | TWD 24,45 | TWD 25,10 | TWD 24,40 | 1,29M |
| 2026-09-16 | TWD 24,40 | %0,00 | TWD 24,50 | TWD 24,80 | TWD 24,40 | 1,28M |
| 2026-09-15 | TWD 24,40 | -%1,61 | TWD 24,65 | TWD 24,90 | TWD 24,35 | 1,30M |
| 2026-09-14 | TWD 24,80 | %0,00 | TWD 24,80 | TWD 24,95 | TWD 24,45 | 1,21M |
| 2026-09-11 | TWD 24,80 | -%2,94 | TWD 25,25 | TWD 25,45 | TWD 24,70 | 1,88M |
| 2026-09-10 | TWD 25,55 | +%4,07 | TWD 24,70 | TWD 25,55 | TWD 24,70 | 3,16M |
| 2026-09-09 | TWD 24,55 | +%0,41 | TWD 24,40 | TWD 24,80 | TWD 24,05 | 1,54M |
| 2026-09-08 | TWD 24,45 | %0,00 | TWD 24,60 | TWD 24,65 | TWD 24,25 | 1,45M |
| 2026-09-07 | TWD 24,45 | -%1,41 | TWD 25,00 | TWD 25,00 | TWD 24,10 | 2,19M |
| 2026-09-04 | TWD 24,80 | -%1,20 | TWD 25,30 | TWD 25,30 | TWD 24,75 | 1,64M |
| 2026-09-03 | TWD 25,10 | +%2,24 | TWD 24,65 | TWD 25,50 | TWD 24,65 | 2,52M |
| 2026-09-02 | TWD 24,55 | -%1,21 | TWD 24,80 | TWD 24,95 | TWD 24,50 | 1,87M |
| 2026-09-01 | TWD 24,85 | -%1,39 | TWD 25,00 | TWD 25,20 | TWD 24,70 | 2,19M |
| 2026-08-31 | TWD 25,20 | +%0,20 | TWD 25,10 | TWD 25,40 | TWD 24,85 | 2,39M |
| 2026-08-28 | TWD 25,15 | -%1,18 | TWD 25,50 | TWD 25,65 | TWD 24,90 | 2,22M |
| 2026-08-27 | TWD 25,45 | +%0,39 | TWD 25,30 | TWD 25,95 | TWD 25,30 | 2,31M |
| 2026-08-26 | TWD 25,35 | %0,00 | TWD 25,50 | TWD 25,50 | TWD 25,20 | 1,47M |
| 2026-08-25 | TWD 25,35 | -%1,55 | TWD 25,75 | TWD 25,95 | TWD 25,30 | 1,69M |
| 2026-08-24 | TWD 25,75 | +%0,19 | TWD 26,00 | TWD 26,45 | TWD 25,70 | 3,20M |
| 2026-08-21 | TWD 25,70 | +%0,78 | TWD 25,60 | TWD 25,90 | TWD 25,25 | 4,06M |
| 2026-08-20 | TWD 25,50 | +%3,03 | TWD 24,80 | TWD 25,95 | TWD 24,80 | 4,67M |
| 2026-08-19 | TWD 24,75 | +%0,81 | TWD 24,55 | TWD 25,30 | TWD 24,30 | 2,95M |
| 2026-08-18 | TWD 24,55 | -%1,01 | TWD 24,70 | TWD 24,90 | TWD 24,30 | 1,76M |
| 2026-08-17 | TWD 24,80 | +%1,43 | TWD 24,40 | TWD 24,80 | TWD 23,95 | 1,95M |
| 2026-08-14 | TWD 24,45 | -%0,81 | TWD 24,90 | TWD 24,95 | TWD 23,90 | 2,78M |
| 2026-08-13 | TWD 24,65 | -%1,99 | TWD 25,30 | TWD 25,85 | TWD 24,30 | 5,17M |
| 2026-08-12 | TWD 25,15 | +%2,65 | TWD 24,70 | TWD 25,25 | TWD 24,35 | 6,11M |
| 2026-08-11 | TWD 24,50 | +%1,24 | TWD 24,20 | TWD 24,50 | TWD 24,00 | 4,50M |
| 2026-08-10 | TWD 24,20 | +%6,14 | TWD 23,30 | TWD 24,25 | TWD 23,30 | 6,89M |
| 2026-08-07 | TWD 22,80 | +%2,24 | TWD 22,30 | TWD 23,25 | TWD 22,20 | 3,95M |
| 2026-08-06 | TWD 22,30 | +%4,94 | TWD 21,10 | TWD 22,45 | TWD 21,10 | 3,67M |
| 2026-08-05 | TWD 21,25 | -%0,47 | TWD 21,35 | TWD 21,55 | TWD 21,15 | 1,12M |
| 2026-08-04 | TWD 21,35 | +%0,95 | TWD 20,80 | TWD 21,50 | TWD 20,60 | 1,44M |
| 2026-08-03 | TWD 21,15 | +%0,95 | TWD 20,95 | TWD 21,15 | TWD 20,80 | 941,43K |
| 2026-07-31 | TWD 20,95 | -%1,41 | TWD 21,25 | TWD 21,75 | TWD 20,95 | 2,15M |
| 2026-07-30 | TWD 21,25 | +%0,95 | TWD 21,20 | TWD 21,35 | TWD 20,85 | 1,96M |
| 2026-07-29 | TWD 21,05 | -%1,41 | TWD 21,50 | TWD 21,55 | TWD 20,70 | 2,65M |
| 2026-07-28 | TWD 21,35 | -%0,93 | TWD 21,55 | TWD 21,55 | TWD 20,95 | 1,51M |
| 2026-07-27 | TWD 21,55 | +%0,47 | TWD 21,45 | TWD 21,70 | TWD 21,30 | 816,90K |
| 2026-07-24 | TWD 21,45 | -%1,15 | TWD 21,65 | TWD 21,65 | TWD 21,25 | 959,22K |
| 2026-07-23 | TWD 21,70 | +%1,17 | TWD 21,65 | TWD 21,80 | TWD 21,55 | 788,08K |
| 2026-07-22 | TWD 21,45 | -%0,23 | TWD 21,50 | TWD 21,80 | TWD 21,10 | 1,35M |
| 2026-07-21 | TWD 21,50 | +%0,70 | TWD 21,35 | TWD 21,70 | TWD 21,35 | 983,10K |
| 2026-07-20 | TWD 21,35 | -%2,51 | TWD 22,25 | TWD 22,40 | TWD 21,35 | 1,74M |
| 2026-07-17 | TWD 21,90 | -%2,23 | TWD 22,25 | TWD 22,30 | TWD 21,85 | 1,46M |
| 2026-07-16 | TWD 22,40 | +%0,45 | TWD 22,30 | TWD 22,75 | TWD 22,05 | 1,55M |
| 2026-07-15 | TWD 22,30 | %0,00 | TWD 22,15 | TWD 22,50 | TWD 22,10 | 1,56M |
| 2026-07-14 | TWD 22,30 | +%1,83 | TWD 22,00 | TWD 22,35 | TWD 21,75 | 2,08M |
| 2026-07-13 | TWD 21,90 | -%6,41 | TWD 23,05 | TWD 23,30 | TWD 21,90 | 3,55M |
| 2026-07-10 | TWD 23,40 | %0,00 | TWD 23,40 | TWD 23,40 | TWD 23,40 | 0 |
| 2026-07-09 | TWD 23,40 | %0,00 | TWD 23,20 | TWD 23,60 | TWD 22,60 | 3,43M |
| 2026-07-08 | TWD 23,40 | -%1,06 | TWD 23,45 | TWD 23,80 | TWD 23,40 | 2,46M |
| 2026-07-07 | TWD 23,65 | -%1,05 | TWD 23,95 | TWD 23,95 | TWD 23,30 | 2,89M |
| 2026-07-06 | TWD 23,90 | +%3,02 | TWD 23,85 | TWD 24,70 | TWD 23,60 | 6,38M |
| 2026-07-03 | TWD 23,20 | +%5,69 | TWD 21,95 | TWD 23,30 | TWD 21,95 | 5,96M |
| 2026-07-02 | TWD 21,95 | +%5,02 | TWD 20,90 | TWD 22,00 | TWD 20,85 | 2,88M |
| 2026-07-01 | TWD 20,90 | -%2,34 | TWD 21,40 | TWD 21,45 | TWD 20,90 | 2,09M |
| 2026-06-30 | TWD 21,40 | +%0,23 | TWD 21,35 | TWD 21,45 | TWD 21,00 | 1,68M |
| 2026-06-29 | TWD 21,35 | +%0,47 | TWD 21,25 | TWD 21,50 | TWD 21,05 | 1,25M |
| 2026-06-26 | TWD 21,25 | -%2,30 | TWD 21,55 | TWD 21,75 | TWD 21,15 | 2,04M |
| 2026-06-25 | TWD 21,75 | -%1,81 | TWD 22,20 | TWD 22,40 | TWD 21,70 | 2,18M |
| 2026-06-24 | TWD 22,15 | +%2,07 | TWD 21,70 | TWD 22,50 | TWD 21,40 | 2,02M |
| 2026-06-23 | TWD 21,70 | -%3,77 | TWD 22,60 | TWD 22,60 | TWD 21,50 | 4,45M |
| 2026-06-22 | TWD 22,55 | -%2,38 | TWD 23,00 | TWD 23,20 | TWD 22,50 | 3,60M |
| 2026-06-18 | TWD 23,10 | +%0,43 | TWD 23,05 | TWD 23,55 | TWD 22,85 | 4,36M |
| 2026-06-17 | TWD 23,00 | -%0,22 | TWD 23,10 | TWD 23,35 | TWD 22,95 | 4,93M |
| 2026-06-16 | TWD 23,05 | +%1,10 | TWD 22,80 | TWD 23,20 | TWD 22,55 | 4,53M |
| 2026-06-15 | TWD 22,80 | -%0,44 | TWD 23,05 | TWD 23,15 | TWD 22,50 | 3,73M |
| 2026-06-12 | TWD 22,90 | +%0,66 | TWD 23,00 | TWD 23,20 | TWD 22,55 | 4,41M |
| 2026-06-11 | TWD 22,75 | -%1,73 | TWD 23,50 | TWD 23,50 | TWD 22,05 | 5,83M |
| 2026-06-10 | TWD 23,15 | +%2,43 | TWD 22,85 | TWD 23,95 | TWD 22,80 | 9,35M |
| 2026-06-09 | TWD 22,60 | +%4,15 | TWD 22,05 | TWD 23,45 | TWD 21,85 | 10,00M |
| 2026-06-08 | TWD 21,70 | -%0,91 | TWD 20,00 | TWD 21,90 | TWD 20,00 | 5,94M |
| 2026-06-05 | TWD 21,90 | -%1,79 | TWD 21,90 | TWD 22,90 | TWD 20,80 | 17,40M |
| 2026-06-04 | TWD 22,30 | +%9,85 | TWD 20,80 | TWD 22,30 | TWD 20,75 | 27,37M |
| 2026-06-03 | TWD 20,30 | +%1,25 | TWD 20,35 | TWD 20,50 | TWD 20,00 | 3,46M |
| 2026-06-02 | TWD 20,05 | +%2,04 | TWD 20,00 | TWD 20,35 | TWD 19,70 | 4,77M |
| 2026-06-01 | TWD 19,65 | +%3,42 | TWD 19,20 | TWD 19,85 | TWD 19,05 | 2,97M |
| 2026-05-29 | TWD 19,00 | +%1,06 | TWD 18,90 | TWD 19,20 | TWD 18,90 | 1,49M |
| 2026-05-28 | TWD 18,80 | -%0,53 | TWD 18,90 | TWD 19,00 | TWD 18,75 | 1,07M |
| 2026-05-27 | TWD 18,90 | %0,00 | TWD 18,95 | TWD 19,20 | TWD 18,80 | 1,45M |