Chung Hwa Pulp Corp. 1905
TWSE · Tayvan · Proses Endüstrileri
TWD 12,85+0,05 (+%0,39)
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 12,80 | %0,00 | TWD 12,80 | TWD 12,90 | TWD 12,70 | 863,82K |
| 2026-10-01 | TWD 12,80 | -%1,92 | TWD 13,10 | TWD 13,10 | TWD 12,65 | 4,20M |
| 2026-09-30 | TWD 13,05 | +%1,56 | TWD 12,95 | TWD 13,15 | TWD 12,90 | 2,10M |
| 2026-09-29 | TWD 12,85 | -%1,91 | TWD 13,20 | TWD 13,30 | TWD 12,80 | 3,10M |
| 2026-09-24 | TWD 13,10 | %0,00 | TWD 13,10 | TWD 13,20 | TWD 13,00 | 957,20K |
| 2026-09-23 | TWD 13,10 | -%0,38 | TWD 13,20 | TWD 13,30 | TWD 13,10 | 1,34M |
| 2026-09-22 | TWD 13,15 | -%0,38 | TWD 13,25 | TWD 13,25 | TWD 13,05 | 2,05M |
| 2026-09-21 | TWD 13,20 | -%0,38 | TWD 13,30 | TWD 13,30 | TWD 13,15 | 1,08M |
| 2026-09-18 | TWD 13,25 | -%1,85 | TWD 13,50 | TWD 13,50 | TWD 13,25 | 1,56M |
| 2026-09-17 | TWD 13,50 | +%3,05 | TWD 13,10 | TWD 13,50 | TWD 13,10 | 1,81M |
| 2026-09-16 | TWD 13,10 | +%0,38 | TWD 13,10 | TWD 13,20 | TWD 13,05 | 1,49M |
| 2026-09-15 | TWD 13,05 | -%0,76 | TWD 13,20 | TWD 13,25 | TWD 12,95 | 1,35M |
| 2026-09-14 | TWD 13,15 | -%0,38 | TWD 13,15 | TWD 13,25 | TWD 13,10 | 1,13M |
| 2026-09-11 | TWD 13,20 | -%0,75 | TWD 13,20 | TWD 13,25 | TWD 13,10 | 1,28M |
| 2026-09-10 | TWD 13,30 | -%1,12 | TWD 13,25 | TWD 13,55 | TWD 13,25 | 1,51M |
| 2026-09-09 | TWD 13,45 | +%1,89 | TWD 13,15 | TWD 13,45 | TWD 13,10 | 1,16M |
| 2026-09-08 | TWD 13,20 | %0,00 | TWD 13,25 | TWD 13,30 | TWD 13,15 | 1,14M |
| 2026-09-07 | TWD 13,20 | -%2,22 | TWD 13,60 | TWD 13,60 | TWD 13,20 | 1,58M |
| 2026-09-04 | TWD 13,50 | -%1,10 | TWD 13,90 | TWD 13,90 | TWD 13,35 | 1,50M |
| 2026-09-03 | TWD 13,65 | -%1,44 | TWD 13,90 | TWD 14,10 | TWD 13,65 | 2,57M |
| 2026-09-02 | TWD 13,85 | +%1,09 | TWD 13,65 | TWD 13,90 | TWD 13,60 | 1,38M |
| 2026-09-01 | TWD 13,70 | %0,00 | TWD 13,65 | TWD 13,90 | TWD 13,65 | 1,88M |
| 2026-08-31 | TWD 13,70 | %0,00 | TWD 13,65 | TWD 13,80 | TWD 13,50 | 1,99M |
| 2026-08-28 | TWD 13,70 | +%1,48 | TWD 13,55 | TWD 13,75 | TWD 13,50 | 1,80M |
| 2026-08-27 | TWD 13,50 | -%0,37 | TWD 13,55 | TWD 13,80 | TWD 13,50 | 1,61M |
| 2026-08-26 | TWD 13,55 | %0,00 | TWD 13,55 | TWD 13,65 | TWD 13,45 | 1,19M |
| 2026-08-25 | TWD 13,55 | +%1,12 | TWD 13,40 | TWD 13,60 | TWD 13,20 | 857,54K |
| 2026-08-24 | TWD 13,40 | -%1,83 | TWD 13,60 | TWD 13,75 | TWD 13,35 | 1,17M |
| 2026-08-21 | TWD 13,65 | +%1,11 | TWD 13,50 | TWD 13,70 | TWD 13,40 | 1,40M |
| 2026-08-20 | TWD 13,50 | +%2,27 | TWD 13,25 | TWD 13,65 | TWD 13,25 | 1,63M |
| 2026-08-19 | TWD 13,20 | %0,00 | TWD 13,15 | TWD 13,30 | TWD 13,00 | 2,14M |
| 2026-08-18 | TWD 13,20 | -%1,86 | TWD 13,40 | TWD 13,45 | TWD 13,15 | 1,18M |
| 2026-08-17 | TWD 13,45 | -%1,82 | TWD 13,55 | TWD 13,60 | TWD 13,40 | 1,92M |
| 2026-08-14 | TWD 13,70 | +%1,86 | TWD 13,45 | TWD 13,70 | TWD 13,30 | 2,09M |
| 2026-08-13 | TWD 13,45 | -%2,18 | TWD 13,70 | TWD 13,70 | TWD 13,45 | 1,66M |
| 2026-08-12 | TWD 13,75 | +%2,61 | TWD 13,50 | TWD 14,00 | TWD 13,45 | 2,90M |
| 2026-08-11 | TWD 13,40 | -%0,37 | TWD 13,45 | TWD 13,45 | TWD 13,15 | 1,53M |
| 2026-08-10 | TWD 13,45 | +%1,51 | TWD 13,30 | TWD 13,55 | TWD 13,25 | 1,70M |
| 2026-08-07 | TWD 13,25 | -%1,85 | TWD 13,45 | TWD 13,50 | TWD 13,20 | 1,64M |
| 2026-08-06 | TWD 13,50 | +%2,27 | TWD 13,10 | TWD 13,50 | TWD 13,00 | 1,88M |
| 2026-08-05 | TWD 13,20 | +%0,38 | TWD 13,30 | TWD 13,40 | TWD 13,20 | 1,72M |
| 2026-08-04 | TWD 13,15 | +%2,73 | TWD 12,70 | TWD 13,25 | TWD 12,65 | 2,52M |
| 2026-08-03 | TWD 12,80 | +%1,19 | TWD 12,55 | TWD 12,95 | TWD 12,45 | 2,13M |
| 2026-07-31 | TWD 12,65 | +%1,20 | TWD 12,75 | TWD 12,90 | TWD 12,65 | 2,75M |
| 2026-07-30 | TWD 12,50 | -%2,34 | TWD 12,90 | TWD 12,90 | TWD 12,40 | 2,41M |
| 2026-07-29 | TWD 12,80 | -%1,54 | TWD 13,10 | TWD 13,20 | TWD 12,45 | 4,42M |
| 2026-07-28 | TWD 13,00 | -%3,70 | TWD 13,40 | TWD 13,40 | TWD 13,00 | 2,72M |
| 2026-07-27 | TWD 13,50 | -%2,53 | TWD 14,00 | TWD 14,00 | TWD 13,35 | 2,32M |
| 2026-07-24 | TWD 13,85 | -%2,12 | TWD 14,10 | TWD 14,10 | TWD 13,85 | 1,48M |
| 2026-07-23 | TWD 14,15 | -%0,70 | TWD 14,20 | TWD 14,40 | TWD 14,00 | 2,00M |
| 2026-07-22 | TWD 14,25 | +%0,71 | TWD 14,20 | TWD 14,40 | TWD 14,00 | 2,28M |
| 2026-07-21 | TWD 14,15 | +%2,17 | TWD 13,95 | TWD 14,20 | TWD 13,95 | 1,79M |
| 2026-07-20 | TWD 13,85 | -%3,48 | TWD 14,65 | TWD 14,65 | TWD 13,85 | 3,32M |
| 2026-07-17 | TWD 14,35 | -%3,04 | TWD 14,60 | TWD 14,65 | TWD 14,10 | 3,39M |
| 2026-07-16 | TWD 14,80 | -%0,67 | TWD 15,05 | TWD 15,05 | TWD 14,70 | 1,65M |
| 2026-07-15 | TWD 14,90 | +%1,02 | TWD 14,85 | TWD 15,00 | TWD 14,70 | 2,60M |
| 2026-07-14 | TWD 14,75 | -%2,32 | TWD 15,20 | TWD 15,35 | TWD 14,55 | 4,31M |
| 2026-07-13 | TWD 15,10 | -%4,13 | TWD 16,00 | TWD 16,00 | TWD 15,05 | 4,73M |
| 2026-07-10 | TWD 15,75 | %0,00 | TWD 15,75 | TWD 15,75 | TWD 15,75 | 0 |
| 2026-07-09 | TWD 15,75 | +%0,32 | TWD 15,80 | TWD 16,10 | TWD 15,45 | 3,44M |
| 2026-07-08 | TWD 15,70 | -%2,79 | TWD 16,15 | TWD 16,30 | TWD 15,65 | 4,57M |
| 2026-07-07 | TWD 16,15 | -%4,15 | TWD 16,95 | TWD 16,95 | TWD 15,90 | 6,68M |
| 2026-07-06 | TWD 16,85 | -%0,88 | TWD 17,20 | TWD 17,70 | TWD 16,75 | 8,83M |
| 2026-07-03 | TWD 17,00 | +%1,49 | TWD 16,75 | TWD 17,50 | TWD 16,65 | 6,93M |
| 2026-07-02 | TWD 16,75 | +%4,36 | TWD 16,10 | TWD 17,10 | TWD 15,90 | 7,92M |
| 2026-07-01 | TWD 16,05 | -%3,31 | TWD 16,60 | TWD 16,75 | TWD 15,90 | 7,86M |
| 2026-06-30 | TWD 16,60 | -%2,06 | TWD 17,00 | TWD 17,10 | TWD 16,45 | 6,65M |
| 2026-06-29 | TWD 16,95 | +%2,73 | TWD 16,25 | TWD 17,50 | TWD 16,15 | 9,36M |
| 2026-06-26 | TWD 16,50 | -%2,08 | TWD 17,05 | TWD 17,10 | TWD 16,30 | 7,75M |
| 2026-06-25 | TWD 16,85 | -%2,88 | TWD 17,30 | TWD 17,50 | TWD 16,80 | 9,10M |
| 2026-06-24 | TWD 17,35 | +%3,58 | TWD 16,45 | TWD 17,75 | TWD 16,15 | 19,34M |
| 2026-06-23 | TWD 16,75 | -%9,21 | TWD 17,80 | TWD 17,90 | TWD 16,65 | 27,36M |
| 2026-06-22 | TWD 18,45 | +%7,89 | TWD 18,80 | TWD 18,80 | TWD 18,20 | 72,69M |
| 2026-06-18 | TWD 17,10 | +%9,97 | TWD 15,95 | TWD 17,10 | TWD 15,40 | 44,08M |
| 2026-06-17 | TWD 15,55 | +%9,89 | TWD 15,55 | TWD 15,55 | TWD 15,55 | 37,01M |
| 2026-06-16 | TWD 14,15 | +%9,69 | TWD 13,00 | TWD 14,15 | TWD 12,75 | 14,89M |
| 2026-06-15 | TWD 12,90 | %0,00 | TWD 13,05 | TWD 13,15 | TWD 12,80 | 4,31M |
| 2026-06-12 | TWD 12,90 | +%1,57 | TWD 12,90 | TWD 13,05 | TWD 12,75 | 3,33M |
| 2026-06-11 | TWD 12,70 | -%1,93 | TWD 13,15 | TWD 13,15 | TWD 12,60 | 4,97M |
| 2026-06-10 | TWD 12,95 | +%1,17 | TWD 12,95 | TWD 13,40 | TWD 12,90 | 7,72M |
| 2026-06-09 | TWD 12,80 | +%0,79 | TWD 12,75 | TWD 13,25 | TWD 12,35 | 8,51M |
| 2026-06-08 | TWD 12,70 | -%2,68 | TWD 12,25 | TWD 12,95 | TWD 12,10 | 6,49M |
| 2026-06-05 | TWD 13,05 | -%6,79 | TWD 13,40 | TWD 13,55 | TWD 12,65 | 17,61M |
| 2026-06-04 | TWD 14,00 | +%9,80 | TWD 13,00 | TWD 14,00 | TWD 12,75 | 41,44M |
| 2026-06-03 | TWD 12,75 | +%4,08 | TWD 12,25 | TWD 12,75 | TWD 12,15 | 8,55M |
| 2026-06-02 | TWD 12,25 | +%0,82 | TWD 12,15 | TWD 12,25 | TWD 12,00 | 3,34M |
| 2026-06-01 | TWD 12,15 | +%1,67 | TWD 11,95 | TWD 12,20 | TWD 11,80 | 4,17M |
| 2026-05-29 | TWD 11,95 | %0,00 | TWD 11,95 | TWD 12,15 | TWD 11,90 | 3,26M |
| 2026-05-28 | TWD 11,95 | +%0,84 | TWD 11,90 | TWD 12,15 | TWD 11,80 | 4,85M |
| 2026-05-27 | TWD 11,85 | -%1,25 | TWD 12,05 | TWD 12,05 | TWD 11,80 | 3,12M |