Chun Yuan Steel Industry Co., Ltd. 2010
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 22,60+0,10 (+%0,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22,60 | +%0,44 | TWD 22,55 | TWD 22,65 | TWD 22,45 | 318,41K |
| 2026-10-01 | TWD 22,50 | -%2,17 | TWD 23,00 | TWD 23,10 | TWD 22,40 | 1,52M |
| 2026-09-30 | TWD 23,00 | +%2,45 | TWD 22,65 | TWD 23,10 | TWD 22,65 | 2,62M |
| 2026-09-29 | TWD 22,45 | +%0,45 | TWD 22,35 | TWD 22,80 | TWD 22,35 | 1,73M |
| 2026-09-24 | TWD 22,35 | +%2,05 | TWD 21,90 | TWD 22,40 | TWD 21,80 | 1,46M |
| 2026-09-23 | TWD 21,90 | -%0,68 | TWD 22,05 | TWD 22,10 | TWD 21,90 | 414,66K |
| 2026-09-22 | TWD 22,05 | +%1,15 | TWD 21,90 | TWD 22,15 | TWD 21,80 | 949,04K |
| 2026-09-21 | TWD 21,80 | -%0,91 | TWD 22,15 | TWD 22,15 | TWD 21,75 | 786,56K |
| 2026-09-18 | TWD 22,00 | +%0,46 | TWD 22,00 | TWD 22,00 | TWD 21,80 | 676,20K |
| 2026-09-17 | TWD 21,90 | +%1,39 | TWD 21,65 | TWD 21,90 | TWD 21,60 | 623,22K |
| 2026-09-16 | TWD 21,60 | +%0,23 | TWD 21,55 | TWD 21,65 | TWD 21,50 | 557,58K |
| 2026-09-15 | TWD 21,55 | -%1,15 | TWD 21,80 | TWD 21,80 | TWD 21,50 | 538,15K |
| 2026-09-14 | TWD 21,80 | -%1,13 | TWD 22,00 | TWD 22,00 | TWD 21,70 | 806,90K |
| 2026-09-11 | TWD 22,05 | -%1,56 | TWD 22,10 | TWD 22,20 | TWD 22,00 | 869,20K |
| 2026-09-10 | TWD 22,40 | -%0,67 | TWD 22,40 | TWD 22,45 | TWD 22,30 | 358,99K |
| 2026-09-09 | TWD 22,55 | +%0,67 | TWD 22,30 | TWD 22,60 | TWD 22,30 | 636,00K |
| 2026-09-08 | TWD 22,40 | +%0,45 | TWD 22,30 | TWD 22,45 | TWD 22,15 | 661,10K |
| 2026-09-07 | TWD 22,30 | -%1,11 | TWD 22,70 | TWD 22,70 | TWD 22,10 | 1,17M |
| 2026-09-04 | TWD 22,55 | %0,00 | TWD 22,60 | TWD 22,60 | TWD 22,35 | 799,04K |
| 2026-09-03 | TWD 22,55 | +%0,45 | TWD 22,55 | TWD 22,70 | TWD 22,50 | 810,15K |
| 2026-09-02 | TWD 22,45 | %0,00 | TWD 22,45 | TWD 22,60 | TWD 22,25 | 757,26K |
| 2026-09-01 | TWD 22,45 | -%1,10 | TWD 22,60 | TWD 22,75 | TWD 22,40 | 1,05M |
| 2026-08-31 | TWD 22,70 | %0,00 | TWD 22,70 | TWD 22,80 | TWD 22,55 | 519,00K |
| 2026-08-28 | TWD 22,70 | -%0,87 | TWD 22,90 | TWD 22,90 | TWD 22,65 | 849,52K |
| 2026-08-27 | TWD 22,90 | +%0,44 | TWD 22,90 | TWD 23,10 | TWD 22,75 | 894,27K |
| 2026-08-26 | TWD 22,80 | +%0,66 | TWD 22,65 | TWD 22,80 | TWD 22,65 | 636,06K |
| 2026-08-25 | TWD 22,65 | -%0,66 | TWD 22,90 | TWD 22,90 | TWD 22,65 | 587,42K |
| 2026-08-24 | TWD 22,80 | -%0,65 | TWD 23,00 | TWD 23,10 | TWD 22,75 | 602,45K |
| 2026-08-21 | TWD 22,95 | +%0,66 | TWD 22,70 | TWD 23,00 | TWD 22,70 | 1,04M |
| 2026-08-20 | TWD 22,80 | +%0,66 | TWD 22,75 | TWD 22,95 | TWD 22,70 | 1,04M |
| 2026-08-19 | TWD 22,65 | -%0,44 | TWD 22,70 | TWD 22,85 | TWD 22,45 | 728,03K |
| 2026-08-18 | TWD 22,75 | -%0,22 | TWD 22,60 | TWD 22,85 | TWD 22,50 | 814,06K |
| 2026-08-17 | TWD 22,80 | +%2,01 | TWD 22,35 | TWD 22,80 | TWD 22,20 | 1,03M |
| 2026-08-14 | TWD 22,35 | -%1,54 | TWD 22,70 | TWD 22,70 | TWD 22,15 | 1,81M |
| 2026-08-13 | TWD 22,70 | -%1,09 | TWD 23,10 | TWD 23,10 | TWD 22,55 | 1,23M |
| 2026-08-12 | TWD 22,95 | -%0,22 | TWD 23,00 | TWD 23,20 | TWD 22,80 | 1,21M |
| 2026-08-11 | TWD 23,00 | -%1,71 | TWD 23,35 | TWD 23,40 | TWD 22,85 | 1,97M |
| 2026-08-10 | TWD 23,40 | +%1,96 | TWD 23,15 | TWD 23,40 | TWD 22,85 | 3,93M |
| 2026-08-07 | TWD 22,95 | +%6,99 | TWD 22,10 | TWD 23,25 | TWD 22,10 | 5,77M |
| 2026-08-06 | TWD 21,45 | +%1,66 | TWD 21,05 | TWD 21,45 | TWD 21,05 | 1,28M |
| 2026-08-05 | TWD 21,10 | +%0,96 | TWD 21,05 | TWD 21,10 | TWD 21,00 | 587,26K |
| 2026-08-04 | TWD 20,90 | -%0,95 | TWD 20,95 | TWD 21,00 | TWD 20,85 | 988,25K |
| 2026-08-03 | TWD 21,10 | -%0,24 | TWD 21,15 | TWD 21,20 | TWD 21,00 | 644,22K |
| 2026-07-31 | TWD 21,15 | +%1,20 | TWD 21,15 | TWD 21,45 | TWD 21,00 | 1,43M |
| 2026-07-30 | TWD 20,90 | -%0,48 | TWD 21,00 | TWD 21,15 | TWD 20,90 | 840,30K |
| 2026-07-29 | TWD 21,00 | -%0,47 | TWD 21,10 | TWD 21,25 | TWD 20,70 | 2,11M |
| 2026-07-28 | TWD 21,10 | -%0,24 | TWD 21,05 | TWD 21,15 | TWD 20,85 | 1,04M |
| 2026-07-27 | TWD 21,15 | +%0,24 | TWD 21,10 | TWD 21,25 | TWD 21,05 | 579,16K |
| 2026-07-24 | TWD 21,10 | +%0,24 | TWD 21,20 | TWD 21,25 | TWD 21,00 | 695,24K |
| 2026-07-23 | TWD 21,05 | -%0,24 | TWD 21,20 | TWD 21,35 | TWD 21,00 | 959,00K |
| 2026-07-22 | TWD 21,10 | %0,00 | TWD 21,30 | TWD 21,30 | TWD 21,10 | 690,03K |
| 2026-07-21 | TWD 21,10 | +%1,20 | TWD 20,90 | TWD 21,25 | TWD 20,90 | 803,49K |
| 2026-07-20 | TWD 20,85 | -%0,24 | TWD 21,20 | TWD 21,20 | TWD 20,65 | 1,02M |
| 2026-07-17 | TWD 20,90 | -%1,65 | TWD 21,25 | TWD 21,25 | TWD 20,85 | 1,38M |
| 2026-07-16 | TWD 21,25 | -%0,93 | TWD 21,40 | TWD 21,45 | TWD 21,25 | 617,51K |
| 2026-07-15 | TWD 21,45 | +%1,18 | TWD 21,35 | TWD 21,50 | TWD 21,15 | 956,25K |
| 2026-07-14 | TWD 21,20 | %0,00 | TWD 21,35 | TWD 21,35 | TWD 20,95 | 1,34M |
| 2026-07-13 | TWD 21,20 | -%0,70 | TWD 21,40 | TWD 21,55 | TWD 21,15 | 940,01K |
| 2026-07-10 | TWD 21,35 | %0,00 | TWD 21,35 | TWD 21,35 | TWD 21,35 | 0 |
| 2026-07-09 | TWD 21,35 | +%0,95 | TWD 21,20 | TWD 21,35 | TWD 21,10 | 792,60K |
| 2026-07-08 | TWD 21,15 | -%2,08 | TWD 21,60 | TWD 21,60 | TWD 21,10 | 1,83M |
| 2026-07-07 | TWD 21,60 | -%0,92 | TWD 21,75 | TWD 21,85 | TWD 21,45 | 1,09M |
| 2026-07-06 | TWD 21,80 | +%1,16 | TWD 21,65 | TWD 21,80 | TWD 21,45 | 1,20M |
| 2026-07-03 | TWD 21,55 | +%1,65 | TWD 21,15 | TWD 21,75 | TWD 21,15 | 1,86M |
| 2026-07-02 | TWD 21,20 | -%10,55 | TWD 21,55 | TWD 21,55 | TWD 21,05 | 4,19M |
| 2026-07-01 | TWD 23,70 | %0,00 | TWD 23,85 | TWD 23,85 | TWD 23,55 | 4,23M |
| 2026-06-30 | TWD 23,70 | +%0,21 | TWD 23,75 | TWD 23,80 | TWD 23,60 | 2,46M |
| 2026-06-29 | TWD 23,65 | -%1,25 | TWD 24,05 | TWD 24,15 | TWD 23,60 | 2,72M |
| 2026-06-26 | TWD 23,95 | -%2,04 | TWD 24,40 | TWD 24,40 | TWD 23,85 | 3,38M |
| 2026-06-25 | TWD 24,45 | +%1,03 | TWD 24,25 | TWD 24,70 | TWD 24,25 | 2,09M |
| 2026-06-24 | TWD 24,20 | -%0,62 | TWD 24,30 | TWD 24,35 | TWD 24,10 | 1,94M |
| 2026-06-23 | TWD 24,35 | -%1,62 | TWD 24,75 | TWD 24,75 | TWD 24,15 | 2,62M |
| 2026-06-22 | TWD 24,75 | -%0,40 | TWD 24,95 | TWD 25,00 | TWD 24,60 | 2,74M |
| 2026-06-18 | TWD 24,85 | +%0,20 | TWD 24,95 | TWD 25,15 | TWD 24,70 | 2,63M |
| 2026-06-17 | TWD 24,80 | +%0,61 | TWD 24,65 | TWD 25,00 | TWD 24,55 | 1,47M |
| 2026-06-16 | TWD 24,65 | -%0,40 | TWD 24,90 | TWD 24,95 | TWD 24,60 | 1,87M |
| 2026-06-15 | TWD 24,75 | +%0,61 | TWD 24,90 | TWD 25,00 | TWD 24,70 | 2,56M |
| 2026-06-12 | TWD 24,60 | +%3,14 | TWD 24,00 | TWD 24,75 | TWD 24,00 | 2,76M |
| 2026-06-11 | TWD 23,85 | -%0,62 | TWD 24,10 | TWD 24,10 | TWD 23,55 | 1,59M |
| 2026-06-10 | TWD 24,00 | %0,00 | TWD 23,95 | TWD 24,15 | TWD 23,90 | 1,38M |
| 2026-06-09 | TWD 24,00 | +%1,27 | TWD 23,70 | TWD 24,00 | TWD 23,70 | 1,11M |
| 2026-06-08 | TWD 23,70 | -%2,27 | TWD 23,35 | TWD 23,85 | TWD 23,35 | 1,51M |
| 2026-06-05 | TWD 24,25 | +%0,62 | TWD 24,05 | TWD 24,35 | TWD 23,95 | 1,75M |
| 2026-06-04 | TWD 24,10 | +%0,21 | TWD 24,05 | TWD 24,20 | TWD 23,80 | 1,56M |
| 2026-06-03 | TWD 24,05 | +%2,12 | TWD 23,70 | TWD 24,15 | TWD 23,55 | 2,08M |
| 2026-06-02 | TWD 23,55 | -%0,84 | TWD 23,75 | TWD 23,75 | TWD 23,40 | 1,86M |
| 2026-06-01 | TWD 23,75 | +%2,15 | TWD 23,30 | TWD 23,80 | TWD 23,10 | 2,27M |
| 2026-05-29 | TWD 23,25 | +%1,75 | TWD 22,95 | TWD 23,25 | TWD 22,95 | 1,93M |
| 2026-05-28 | TWD 22,85 | -%0,44 | TWD 23,00 | TWD 23,05 | TWD 22,60 | 1,67M |
| 2026-05-27 | TWD 22,95 | +%1,10 | TWD 22,85 | TWD 23,00 | TWD 22,75 | 1,72M |