Chih Lien Industrial Co., Ltd. 2024
TWSE · Tayvan · Üretici İmalatı
TWD 13,25-0,05 (-%0,38)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 13,30 | +%3,10 | TWD 12,90 | TWD 13,45 | TWD 12,90 | 43,10K |
| 2026-09-30 | TWD 12,90 | +%1,18 | TWD 12,75 | TWD 12,90 | TWD 12,75 | 12,00K |
| 2026-09-29 | TWD 12,75 | -%1,16 | TWD 12,90 | TWD 12,90 | TWD 12,75 | 5,00K |
| 2026-09-24 | TWD 12,90 | +%0,78 | TWD 12,80 | TWD 12,90 | TWD 12,80 | 8,64K |
| 2026-09-23 | TWD 12,80 | -%1,16 | TWD 12,85 | TWD 12,85 | TWD 12,80 | 10,09K |
| 2026-09-22 | TWD 12,95 | %0,00 | TWD 12,95 | TWD 12,95 | TWD 12,95 | 12,02K |
| 2026-09-21 | TWD 12,95 | -%0,38 | TWD 12,85 | TWD 12,95 | TWD 12,85 | 6,00K |
| 2026-09-18 | TWD 13,00 | +%0,78 | TWD 12,85 | TWD 13,00 | TWD 12,85 | 14,00K |
| 2026-09-17 | TWD 12,90 | +%0,39 | TWD 12,85 | TWD 12,90 | TWD 12,80 | 23,01K |
| 2026-09-16 | TWD 12,85 | %0,00 | TWD 12,85 | TWD 12,85 | TWD 12,85 | 5,00K |
| 2026-09-15 | TWD 12,85 | -%1,53 | TWD 13,00 | TWD 13,00 | TWD 12,85 | 14,08K |
| 2026-09-14 | TWD 13,05 | -%0,76 | TWD 13,15 | TWD 13,15 | TWD 13,05 | 2,70K |
| 2026-09-11 | TWD 13,15 | %0,00 | TWD 13,15 | TWD 13,15 | TWD 13,15 | 0 |
| 2026-09-10 | TWD 13,15 | -%0,38 | TWD 13,15 | TWD 13,20 | TWD 13,15 | 7,00K |
| 2026-09-09 | TWD 13,20 | %0,00 | TWD 13,20 | TWD 13,20 | TWD 13,20 | 3,01K |
| 2026-09-08 | TWD 13,20 | -%1,12 | TWD 13,25 | TWD 13,25 | TWD 13,20 | 10,03K |
| 2026-09-07 | TWD 13,35 | +%0,75 | TWD 13,25 | TWD 13,35 | TWD 13,00 | 91,08K |
| 2026-09-04 | TWD 13,25 | %0,00 | TWD 13,25 | TWD 13,25 | TWD 13,25 | 6,04K |
| 2026-09-03 | TWD 13,25 | %0,00 | TWD 13,30 | TWD 13,30 | TWD 13,00 | 27,06K |
| 2026-09-02 | TWD 13,25 | -%1,12 | TWD 13,40 | TWD 13,40 | TWD 13,25 | 2,56K |
| 2026-09-01 | TWD 13,40 | +%1,13 | TWD 13,45 | TWD 13,45 | TWD 13,40 | 3,00K |
| 2026-08-31 | TWD 13,25 | -%2,57 | TWD 13,40 | TWD 13,40 | TWD 13,20 | 12,27K |
| 2026-08-28 | TWD 13,60 | +%2,26 | TWD 14,20 | TWD 14,20 | TWD 13,55 | 19,71K |
| 2026-08-27 | TWD 13,30 | -%1,85 | TWD 13,50 | TWD 13,50 | TWD 13,30 | 5,00K |
| 2026-08-26 | TWD 13,55 | %0,00 | TWD 13,35 | TWD 13,55 | TWD 13,35 | 7,00K |
| 2026-08-25 | TWD 13,55 | %0,00 | TWD 13,50 | TWD 13,55 | TWD 13,50 | 6,00K |
| 2026-08-24 | TWD 13,55 | +%1,12 | TWD 13,55 | TWD 13,55 | TWD 13,55 | 3,00K |
| 2026-08-21 | TWD 13,40 | +%0,75 | TWD 13,20 | TWD 13,40 | TWD 13,20 | 7,00K |
| 2026-08-20 | TWD 13,30 | +%0,76 | TWD 13,20 | TWD 13,30 | TWD 13,10 | 13,00K |
| 2026-08-19 | TWD 13,20 | -%0,75 | TWD 13,25 | TWD 13,35 | TWD 13,20 | 8,00K |
| 2026-08-18 | TWD 13,30 | -%1,48 | TWD 13,50 | TWD 13,50 | TWD 13,30 | 5,00K |
| 2026-08-17 | TWD 13,50 | +%1,12 | TWD 13,25 | TWD 13,50 | TWD 13,25 | 5,00K |
| 2026-08-14 | TWD 13,35 | -%0,37 | TWD 13,35 | TWD 13,35 | TWD 13,35 | 1,12K |
| 2026-08-13 | TWD 13,40 | +%0,75 | TWD 13,60 | TWD 13,60 | TWD 13,40 | 14,00K |
| 2026-08-12 | TWD 13,30 | -%1,48 | TWD 13,50 | TWD 13,50 | TWD 13,15 | 61,00K |
| 2026-08-11 | TWD 13,50 | -%2,17 | TWD 13,80 | TWD 13,80 | TWD 13,50 | 5,04K |
| 2026-08-10 | TWD 13,80 | +%1,47 | TWD 13,80 | TWD 13,90 | TWD 13,80 | 5,10K |
| 2026-08-07 | TWD 13,60 | +%1,12 | TWD 13,60 | TWD 13,75 | TWD 13,50 | 6,01K |
| 2026-08-06 | TWD 13,45 | +%0,75 | TWD 13,60 | TWD 13,60 | TWD 13,25 | 5,04K |
| 2026-08-05 | TWD 13,35 | -%1,48 | TWD 13,65 | TWD 13,65 | TWD 13,35 | 16,00K |
| 2026-08-04 | TWD 13,55 | %0,00 | TWD 13,45 | TWD 13,55 | TWD 13,40 | 8,00K |
| 2026-08-03 | TWD 13,55 | -%1,09 | TWD 13,45 | TWD 13,60 | TWD 13,45 | 7,00K |
| 2026-07-31 | TWD 13,70 | +%1,11 | TWD 13,55 | TWD 13,80 | TWD 13,55 | 9,00K |
| 2026-07-30 | TWD 13,55 | -%3,21 | TWD 14,20 | TWD 14,20 | TWD 13,50 | 15,10K |
| 2026-07-29 | TWD 14,00 | +%1,82 | TWD 14,05 | TWD 14,05 | TWD 13,65 | 33,10K |
| 2026-07-28 | TWD 13,75 | -%0,72 | TWD 13,75 | TWD 13,75 | TWD 13,65 | 17,00K |
| 2026-07-27 | TWD 13,85 | +%0,36 | TWD 13,85 | TWD 13,85 | TWD 13,80 | 11,00K |
| 2026-07-24 | TWD 13,80 | +%1,47 | TWD 13,80 | TWD 13,80 | TWD 13,45 | 11,00K |
| 2026-07-23 | TWD 13,60 | +%0,37 | TWD 13,75 | TWD 13,75 | TWD 13,50 | 8,12K |
| 2026-07-22 | TWD 13,55 | -%2,87 | TWD 13,65 | TWD 13,70 | TWD 13,55 | 15,09K |
| 2026-07-21 | TWD 13,95 | -%0,71 | TWD 13,75 | TWD 13,95 | TWD 13,75 | 3,00K |
| 2026-07-20 | TWD 14,05 | +%0,36 | TWD 13,95 | TWD 14,20 | TWD 13,95 | 25,00K |
| 2026-07-17 | TWD 14,00 | -%0,36 | TWD 14,05 | TWD 14,05 | TWD 13,75 | 10,00K |
| 2026-07-16 | TWD 14,05 | +%1,08 | TWD 13,90 | TWD 14,10 | TWD 13,75 | 11,00K |
| 2026-07-15 | TWD 13,90 | -%0,71 | TWD 14,00 | TWD 14,00 | TWD 13,55 | 14,78K |
| 2026-07-14 | TWD 14,00 | +%1,82 | TWD 14,00 | TWD 14,00 | TWD 13,95 | 11,01K |
| 2026-07-13 | TWD 13,75 | +%1,10 | TWD 13,60 | TWD 13,90 | TWD 13,60 | 9,00K |
| 2026-07-10 | TWD 13,60 | %0,00 | TWD 13,60 | TWD 13,60 | TWD 13,60 | 0 |
| 2026-07-09 | TWD 13,60 | +%0,37 | TWD 13,50 | TWD 13,60 | TWD 13,45 | 13,00K |
| 2026-07-08 | TWD 13,55 | -%2,52 | TWD 13,60 | TWD 13,75 | TWD 13,55 | 8,21K |
| 2026-07-07 | TWD 13,90 | -%0,36 | TWD 13,75 | TWD 13,90 | TWD 13,65 | 14,00K |
| 2026-07-06 | TWD 13,95 | %0,00 | TWD 13,80 | TWD 13,95 | TWD 13,80 | 5,00K |
| 2026-07-03 | TWD 13,95 | +%1,09 | TWD 13,75 | TWD 13,95 | TWD 13,75 | 15,00K |
| 2026-07-02 | TWD 13,80 | -%0,72 | TWD 13,90 | TWD 13,90 | TWD 13,80 | 4,00K |
| 2026-07-01 | TWD 13,90 | +%0,72 | TWD 14,00 | TWD 14,05 | TWD 13,85 | 5,00K |
| 2026-06-30 | TWD 13,80 | -%2,82 | TWD 13,90 | TWD 13,90 | TWD 13,80 | 11,12K |
| 2026-06-29 | TWD 14,20 | +%2,90 | TWD 14,10 | TWD 14,20 | TWD 14,10 | 11,00K |
| 2026-06-26 | TWD 13,80 | -%2,13 | TWD 13,75 | TWD 13,80 | TWD 13,75 | 8,06K |
| 2026-06-25 | TWD 14,10 | +%0,36 | TWD 14,05 | TWD 14,10 | TWD 13,90 | 10,00K |
| 2026-06-24 | TWD 14,05 | -%0,35 | TWD 14,15 | TWD 14,15 | TWD 14,05 | 8,04K |
| 2026-06-23 | TWD 14,10 | -%0,70 | TWD 14,00 | TWD 14,20 | TWD 13,70 | 21,00K |
| 2026-06-22 | TWD 14,20 | +%0,71 | TWD 14,15 | TWD 14,30 | TWD 14,05 | 28,24K |
| 2026-06-18 | TWD 14,10 | -%0,35 | TWD 14,05 | TWD 14,10 | TWD 14,05 | 9,71K |
| 2026-06-17 | TWD 14,15 | -%0,35 | TWD 14,20 | TWD 14,60 | TWD 14,10 | 11,08K |
| 2026-06-16 | TWD 14,20 | -%2,74 | TWD 14,50 | TWD 14,65 | TWD 14,00 | 24,03K |
| 2026-06-15 | TWD 14,60 | +%2,82 | TWD 14,20 | TWD 14,65 | TWD 14,20 | 43,67K |
| 2026-06-12 | TWD 14,20 | %0,00 | TWD 14,05 | TWD 14,25 | TWD 14,05 | 17,00K |
| 2026-06-11 | TWD 14,20 | +%2,16 | TWD 13,90 | TWD 14,20 | TWD 13,90 | 20,01K |
| 2026-06-10 | TWD 13,90 | -%0,71 | TWD 13,90 | TWD 14,00 | TWD 13,90 | 9,01K |
| 2026-06-09 | TWD 14,00 | -%2,10 | TWD 14,10 | TWD 14,25 | TWD 14,00 | 14,00K |
| 2026-06-08 | TWD 14,30 | +%2,14 | TWD 13,80 | TWD 14,30 | TWD 13,80 | 45,00K |
| 2026-06-05 | TWD 14,00 | -%0,36 | TWD 14,00 | TWD 14,00 | TWD 13,95 | 7,00K |
| 2026-06-04 | TWD 14,05 | -%2,77 | TWD 14,45 | TWD 14,45 | TWD 13,95 | 8,00K |
| 2026-06-03 | TWD 14,45 | +%0,70 | TWD 14,40 | TWD 14,50 | TWD 14,40 | 18,00K |
| 2026-06-02 | TWD 14,35 | +%1,77 | TWD 14,10 | TWD 14,35 | TWD 14,10 | 15,10K |
| 2026-06-01 | TWD 14,10 | %0,00 | TWD 14,35 | TWD 14,35 | TWD 14,10 | 18,00K |
| 2026-05-29 | TWD 14,10 | %0,00 | TWD 14,10 | TWD 14,30 | TWD 14,05 | 50,11K |
| 2026-05-28 | TWD 14,10 | +%2,17 | TWD 13,80 | TWD 14,10 | TWD 13,55 | 41,13K |
| 2026-05-27 | TWD 13,80 | -%1,43 | TWD 13,80 | TWD 13,80 | TWD 13,70 | 12,00K |
| 2026-05-26 | TWD 14,00 | -%1,75 | TWD 14,20 | TWD 14,20 | TWD 13,90 | 10,21K |