Chung Hung Steel Corporation 2014
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 17,100,00 (%0,00)
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 17,10 | %0,00 | TWD 17,30 | TWD 17,30 | TWD 17,05 | 1,17M |
| 2026-10-01 | TWD 17,10 | -%1,72 | TWD 17,45 | TWD 17,45 | TWD 16,95 | 2,89M |
| 2026-09-30 | TWD 17,40 | +%3,57 | TWD 16,90 | TWD 17,40 | TWD 16,90 | 6,27M |
| 2026-09-29 | TWD 16,80 | -%0,59 | TWD 16,85 | TWD 17,20 | TWD 16,75 | 4,53M |
| 2026-09-24 | TWD 16,90 | +%1,50 | TWD 16,60 | TWD 16,90 | TWD 16,30 | 3,89M |
| 2026-09-23 | TWD 16,65 | +%0,30 | TWD 16,65 | TWD 16,75 | TWD 16,55 | 1,92M |
| 2026-09-22 | TWD 16,60 | +%0,30 | TWD 16,60 | TWD 16,65 | TWD 16,50 | 1,26M |
| 2026-09-21 | TWD 16,55 | %0,00 | TWD 16,65 | TWD 16,70 | TWD 16,55 | 824,43K |
| 2026-09-18 | TWD 16,55 | %0,00 | TWD 16,55 | TWD 16,65 | TWD 16,45 | 1,53M |
| 2026-09-17 | TWD 16,55 | +%1,22 | TWD 16,40 | TWD 16,55 | TWD 16,30 | 939,71K |
| 2026-09-16 | TWD 16,35 | +%0,62 | TWD 16,40 | TWD 16,45 | TWD 16,25 | 1,06M |
| 2026-09-15 | TWD 16,25 | -%1,52 | TWD 16,50 | TWD 16,50 | TWD 16,20 | 2,30M |
| 2026-09-14 | TWD 16,50 | -%0,90 | TWD 16,55 | TWD 16,60 | TWD 16,40 | 2,31M |
| 2026-09-11 | TWD 16,65 | -%1,48 | TWD 16,75 | TWD 16,80 | TWD 16,60 | 3,22M |
| 2026-09-10 | TWD 16,90 | -%0,88 | TWD 16,90 | TWD 17,05 | TWD 16,85 | 1,49M |
| 2026-09-09 | TWD 17,05 | +%0,29 | TWD 16,90 | TWD 17,10 | TWD 16,85 | 1,53M |
| 2026-09-08 | TWD 17,00 | %0,00 | TWD 17,00 | TWD 17,15 | TWD 16,90 | 1,59M |
| 2026-09-07 | TWD 17,00 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 16,85 | 1,37M |
| 2026-09-04 | TWD 17,00 | +%0,59 | TWD 17,05 | TWD 17,05 | TWD 16,85 | 1,68M |
| 2026-09-03 | TWD 16,90 | -%0,29 | TWD 17,15 | TWD 17,20 | TWD 16,90 | 1,55M |
| 2026-09-02 | TWD 16,95 | -%0,59 | TWD 17,00 | TWD 17,10 | TWD 16,95 | 1,65M |
| 2026-09-01 | TWD 17,05 | %0,00 | TWD 17,00 | TWD 17,25 | TWD 17,00 | 1,27M |
| 2026-08-31 | TWD 17,05 | %0,00 | TWD 17,05 | TWD 17,10 | TWD 16,95 | 1,67M |
| 2026-08-28 | TWD 17,05 | -%0,58 | TWD 17,15 | TWD 17,15 | TWD 17,00 | 1,87M |
| 2026-08-27 | TWD 17,15 | -%0,58 | TWD 17,30 | TWD 17,35 | TWD 17,15 | 971,62K |
| 2026-08-26 | TWD 17,25 | +%0,29 | TWD 17,20 | TWD 17,35 | TWD 17,15 | 1,07M |
| 2026-08-25 | TWD 17,20 | -%0,58 | TWD 17,45 | TWD 17,45 | TWD 17,10 | 1,58M |
| 2026-08-24 | TWD 17,30 | -%1,14 | TWD 17,55 | TWD 17,70 | TWD 17,30 | 1,41M |
| 2026-08-21 | TWD 17,50 | +%0,86 | TWD 17,35 | TWD 17,50 | TWD 17,10 | 2,31M |
| 2026-08-20 | TWD 17,35 | +%2,66 | TWD 17,00 | TWD 17,65 | TWD 17,00 | 4,40M |
| 2026-08-19 | TWD 16,90 | -%0,29 | TWD 16,85 | TWD 17,05 | TWD 16,75 | 2,00M |
| 2026-08-18 | TWD 16,95 | -%0,88 | TWD 16,95 | TWD 17,10 | TWD 16,90 | 1,46M |
| 2026-08-17 | TWD 17,10 | +%0,88 | TWD 17,00 | TWD 17,15 | TWD 16,95 | 1,61M |
| 2026-08-14 | TWD 16,95 | -%2,02 | TWD 17,30 | TWD 17,30 | TWD 16,90 | 3,61M |
| 2026-08-13 | TWD 17,30 | -%0,86 | TWD 17,60 | TWD 17,65 | TWD 17,20 | 2,17M |
| 2026-08-12 | TWD 17,45 | -%1,13 | TWD 17,50 | TWD 17,60 | TWD 17,45 | 2,09M |
| 2026-08-11 | TWD 17,65 | -%1,67 | TWD 17,85 | TWD 17,90 | TWD 17,35 | 3,37M |
| 2026-08-10 | TWD 17,95 | +%1,70 | TWD 17,65 | TWD 18,10 | TWD 17,40 | 6,55M |
| 2026-08-07 | TWD 17,65 | +%2,92 | TWD 17,10 | TWD 17,70 | TWD 17,10 | 8,34M |
| 2026-08-06 | TWD 17,15 | +%1,78 | TWD 16,75 | TWD 17,25 | TWD 16,75 | 3,91M |
| 2026-08-05 | TWD 16,85 | +%0,60 | TWD 16,95 | TWD 17,00 | TWD 16,75 | 2,17M |
| 2026-08-04 | TWD 16,75 | +%0,30 | TWD 16,60 | TWD 16,80 | TWD 16,60 | 1,64M |
| 2026-08-03 | TWD 16,70 | +%0,60 | TWD 16,55 | TWD 17,00 | TWD 16,45 | 2,03M |
| 2026-07-31 | TWD 16,60 | %0,00 | TWD 16,85 | TWD 17,05 | TWD 16,60 | 3,30M |
| 2026-07-30 | TWD 16,60 | -%1,19 | TWD 16,60 | TWD 16,75 | TWD 16,55 | 2,80M |
| 2026-07-29 | TWD 16,80 | -%0,88 | TWD 17,15 | TWD 17,15 | TWD 16,50 | 3,78M |
| 2026-07-28 | TWD 16,95 | -%1,45 | TWD 17,10 | TWD 17,10 | TWD 16,80 | 2,83M |
| 2026-07-27 | TWD 17,20 | -%1,15 | TWD 17,55 | TWD 17,55 | TWD 17,05 | 2,09M |
| 2026-07-24 | TWD 17,40 | +%0,29 | TWD 17,35 | TWD 17,75 | TWD 17,20 | 3,30M |
| 2026-07-23 | TWD 17,35 | +%1,17 | TWD 17,25 | TWD 17,65 | TWD 17,20 | 4,70M |
| 2026-07-22 | TWD 17,15 | +%1,18 | TWD 17,00 | TWD 17,35 | TWD 17,00 | 2,75M |
| 2026-07-21 | TWD 16,95 | +%0,30 | TWD 17,05 | TWD 17,10 | TWD 16,80 | 2,94M |
| 2026-07-20 | TWD 16,90 | -%0,88 | TWD 17,20 | TWD 17,20 | TWD 16,75 | 2,62M |
| 2026-07-17 | TWD 17,05 | -%3,13 | TWD 17,50 | TWD 17,75 | TWD 17,00 | 5,98M |
| 2026-07-16 | TWD 17,60 | +%1,44 | TWD 17,30 | TWD 17,90 | TWD 17,30 | 7,03M |
| 2026-07-15 | TWD 17,35 | +%2,06 | TWD 17,00 | TWD 17,40 | TWD 16,90 | 3,10M |
| 2026-07-14 | TWD 17,00 | -%0,29 | TWD 17,20 | TWD 17,25 | TWD 16,65 | 3,11M |
| 2026-07-13 | TWD 17,05 | -%0,58 | TWD 17,20 | TWD 17,25 | TWD 16,90 | 3,51M |
| 2026-07-10 | TWD 17,15 | %0,00 | TWD 17,15 | TWD 17,15 | TWD 17,15 | 0 |
| 2026-07-09 | TWD 17,15 | -%0,29 | TWD 17,10 | TWD 17,25 | TWD 17,05 | 1,84M |
| 2026-07-08 | TWD 17,20 | %0,00 | TWD 17,35 | TWD 17,45 | TWD 17,05 | 1,68M |
| 2026-07-07 | TWD 17,20 | -%2,27 | TWD 17,60 | TWD 17,60 | TWD 17,15 | 3,20M |
| 2026-07-06 | TWD 17,60 | -%1,40 | TWD 17,85 | TWD 17,95 | TWD 17,55 | 2,88M |
| 2026-07-03 | TWD 17,85 | +%3,78 | TWD 17,10 | TWD 17,90 | TWD 17,10 | 5,77M |
| 2026-07-02 | TWD 17,20 | +%0,58 | TWD 17,15 | TWD 17,25 | TWD 17,00 | 2,49M |
| 2026-07-01 | TWD 17,10 | -%0,87 | TWD 17,45 | TWD 17,45 | TWD 17,05 | 3,24M |
| 2026-06-30 | TWD 17,25 | -%0,86 | TWD 17,50 | TWD 17,50 | TWD 17,20 | 3,96M |
| 2026-06-29 | TWD 17,40 | -%0,57 | TWD 17,50 | TWD 17,60 | TWD 17,35 | 2,12M |
| 2026-06-26 | TWD 17,50 | -%1,69 | TWD 17,70 | TWD 17,80 | TWD 17,35 | 4,09M |
| 2026-06-25 | TWD 17,80 | %0,00 | TWD 17,90 | TWD 18,00 | TWD 17,75 | 2,85M |
| 2026-06-24 | TWD 17,80 | +%0,56 | TWD 17,65 | TWD 17,90 | TWD 17,45 | 3,15M |
| 2026-06-23 | TWD 17,70 | -%0,56 | TWD 18,10 | TWD 18,20 | TWD 17,65 | 3,45M |
| 2026-06-22 | TWD 17,80 | +%0,56 | TWD 17,75 | TWD 18,45 | TWD 17,70 | 8,70M |
| 2026-06-18 | TWD 17,70 | +%0,28 | TWD 17,80 | TWD 17,95 | TWD 17,60 | 4,66M |
| 2026-06-17 | TWD 17,65 | -%1,12 | TWD 17,70 | TWD 18,15 | TWD 17,60 | 6,99M |
| 2026-06-16 | TWD 17,85 | -%1,65 | TWD 18,40 | TWD 18,40 | TWD 17,80 | 5,17M |
| 2026-06-15 | TWD 18,15 | +%0,83 | TWD 18,35 | TWD 18,70 | TWD 18,10 | 6,24M |
| 2026-06-12 | TWD 18,00 | +%3,15 | TWD 17,70 | TWD 18,25 | TWD 17,60 | 8,92M |
| 2026-06-11 | TWD 17,45 | -%0,29 | TWD 17,65 | TWD 17,65 | TWD 17,00 | 5,87M |
| 2026-06-10 | TWD 17,50 | -%1,13 | TWD 17,80 | TWD 18,10 | TWD 17,45 | 5,57M |
| 2026-06-09 | TWD 17,70 | +%0,28 | TWD 17,65 | TWD 18,00 | TWD 17,55 | 6,98M |
| 2026-06-08 | TWD 17,65 | -%5,87 | TWD 17,45 | TWD 17,95 | TWD 17,40 | 9,24M |
| 2026-06-05 | TWD 18,75 | +%0,27 | TWD 18,75 | TWD 18,85 | TWD 18,35 | 6,34M |
| 2026-06-04 | TWD 18,70 | -%0,53 | TWD 18,65 | TWD 19,15 | TWD 18,50 | 9,09M |
| 2026-06-03 | TWD 18,80 | +%3,30 | TWD 18,40 | TWD 19,20 | TWD 18,10 | 18,16M |
| 2026-06-02 | TWD 18,20 | -%1,62 | TWD 18,50 | TWD 18,50 | TWD 17,90 | 8,68M |
| 2026-06-01 | TWD 18,50 | +%0,82 | TWD 18,45 | TWD 18,75 | TWD 18,15 | 9,10M |
| 2026-05-29 | TWD 18,35 | +%2,80 | TWD 18,05 | TWD 18,50 | TWD 18,05 | 8,55M |
| 2026-05-28 | TWD 17,85 | -%0,83 | TWD 18,00 | TWD 18,45 | TWD 17,85 | 7,10M |
| 2026-05-27 | TWD 18,00 | -%0,55 | TWD 18,35 | TWD 18,40 | TWD 17,80 | 8,42M |