Chien Shing Stainless Steel Co., Ltd. 2025
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 14,30+0,25 (+%1,78)
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 14,30 | +%1,78 | TWD 13,95 | TWD 14,55 | TWD 13,95 | 1,81M |
| 2026-10-01 | TWD 14,05 | -%4,10 | TWD 14,85 | TWD 15,00 | TWD 13,70 | 4,37M |
| 2026-09-30 | TWD 14,65 | +%9,74 | TWD 13,50 | TWD 14,65 | TWD 13,40 | 4,93M |
| 2026-09-29 | TWD 13,35 | +%1,91 | TWD 13,30 | TWD 14,05 | TWD 13,10 | 2,02M |
| 2026-09-24 | TWD 13,10 | +%3,56 | TWD 12,65 | TWD 13,45 | TWD 12,50 | 1,89M |
| 2026-09-23 | TWD 12,65 | +%0,80 | TWD 12,55 | TWD 12,65 | TWD 12,45 | 321,84K |
| 2026-09-22 | TWD 12,55 | +%1,21 | TWD 12,45 | TWD 12,55 | TWD 12,20 | 510,71K |
| 2026-09-21 | TWD 12,40 | %0,00 | TWD 12,40 | TWD 12,40 | TWD 12,25 | 220,84K |
| 2026-09-18 | TWD 12,40 | +%0,40 | TWD 12,35 | TWD 12,45 | TWD 12,25 | 194,04K |
| 2026-09-17 | TWD 12,35 | +%2,92 | TWD 12,20 | TWD 12,35 | TWD 12,05 | 389,10K |
| 2026-09-16 | TWD 12,00 | +%1,27 | TWD 11,90 | TWD 12,15 | TWD 11,90 | 335,25K |
| 2026-09-15 | TWD 11,85 | -%3,66 | TWD 12,15 | TWD 12,20 | TWD 11,85 | 392,10K |
| 2026-09-14 | TWD 12,30 | %0,00 | TWD 12,30 | TWD 12,30 | TWD 12,10 | 245,26K |
| 2026-09-11 | TWD 12,30 | -%0,81 | TWD 12,45 | TWD 12,45 | TWD 12,20 | 239,00K |
| 2026-09-10 | TWD 12,40 | -%1,20 | TWD 12,65 | TWD 12,65 | TWD 12,40 | 258,62K |
| 2026-09-09 | TWD 12,55 | %0,00 | TWD 12,45 | TWD 12,65 | TWD 12,40 | 188,10K |
| 2026-09-08 | TWD 12,55 | +%0,80 | TWD 12,60 | TWD 12,70 | TWD 12,55 | 448,15K |
| 2026-09-07 | TWD 12,45 | -%1,97 | TWD 12,60 | TWD 12,65 | TWD 12,30 | 478,42K |
| 2026-09-04 | TWD 12,70 | +%0,40 | TWD 12,75 | TWD 12,75 | TWD 12,55 | 252,04K |
| 2026-09-03 | TWD 12,65 | -%1,56 | TWD 12,85 | TWD 12,95 | TWD 12,65 | 320,39K |
| 2026-09-02 | TWD 12,85 | +%0,39 | TWD 12,60 | TWD 12,85 | TWD 12,60 | 170,20K |
| 2026-09-01 | TWD 12,80 | %0,00 | TWD 12,60 | TWD 12,95 | TWD 12,55 | 570,00K |
| 2026-08-31 | TWD 12,80 | -%3,40 | TWD 13,05 | TWD 13,05 | TWD 12,60 | 720,20K |
| 2026-08-28 | TWD 13,25 | +%0,38 | TWD 13,25 | TWD 13,30 | TWD 12,85 | 772,23K |
| 2026-08-27 | TWD 13,20 | -%1,86 | TWD 13,50 | TWD 13,50 | TWD 13,20 | 478,91K |
| 2026-08-26 | TWD 13,45 | +%3,86 | TWD 13,00 | TWD 13,60 | TWD 12,85 | 1,18M |
| 2026-08-25 | TWD 12,95 | %0,00 | TWD 12,85 | TWD 13,00 | TWD 12,80 | 357,41K |
| 2026-08-24 | TWD 12,95 | +%0,39 | TWD 13,10 | TWD 13,20 | TWD 12,70 | 726,76K |
| 2026-08-21 | TWD 12,90 | +%2,79 | TWD 12,45 | TWD 12,90 | TWD 12,45 | 653,21K |
| 2026-08-20 | TWD 12,55 | %0,00 | TWD 12,35 | TWD 12,65 | TWD 12,35 | 262,15K |
| 2026-08-19 | TWD 12,55 | -%1,18 | TWD 12,50 | TWD 12,65 | TWD 12,30 | 416,00K |
| 2026-08-18 | TWD 12,70 | %0,00 | TWD 12,65 | TWD 12,70 | TWD 12,50 | 287,11K |
| 2026-08-17 | TWD 12,70 | +%0,79 | TWD 12,60 | TWD 12,70 | TWD 12,45 | 326,00K |
| 2026-08-14 | TWD 12,60 | -%0,79 | TWD 12,70 | TWD 12,70 | TWD 12,30 | 368,10K |
| 2026-08-13 | TWD 12,70 | +%0,40 | TWD 12,90 | TWD 12,90 | TWD 12,15 | 733,21K |
| 2026-08-12 | TWD 12,65 | -%0,39 | TWD 12,70 | TWD 12,70 | TWD 12,45 | 440,23K |
| 2026-08-11 | TWD 12,70 | -%1,17 | TWD 12,90 | TWD 12,90 | TWD 12,20 | 2,58M |
| 2026-08-10 | TWD 12,85 | +%5,76 | TWD 12,45 | TWD 12,95 | TWD 12,45 | 799,19K |
| 2026-08-07 | TWD 12,15 | +%0,83 | TWD 11,95 | TWD 12,25 | TWD 11,95 | 266,14K |
| 2026-08-06 | TWD 12,05 | +%1,26 | TWD 11,90 | TWD 12,30 | TWD 11,90 | 254,12K |
| 2026-08-05 | TWD 11,90 | -%1,24 | TWD 12,15 | TWD 12,15 | TWD 11,75 | 289,10K |
| 2026-08-04 | TWD 12,05 | +%1,26 | TWD 12,30 | TWD 12,30 | TWD 11,85 | 221,17K |
| 2026-08-03 | TWD 11,90 | -%2,06 | TWD 12,15 | TWD 12,15 | TWD 11,80 | 310,46K |
| 2026-07-31 | TWD 12,15 | +%1,25 | TWD 12,15 | TWD 12,35 | TWD 12,00 | 410,28K |
| 2026-07-30 | TWD 12,00 | -%3,61 | TWD 12,80 | TWD 12,80 | TWD 11,80 | 632,11K |
| 2026-07-29 | TWD 12,45 | +%5,96 | TWD 11,90 | TWD 12,45 | TWD 11,80 | 1,12M |
| 2026-07-28 | TWD 11,75 | %0,00 | TWD 11,75 | TWD 11,85 | TWD 11,50 | 301,00K |
| 2026-07-27 | TWD 11,75 | +%0,43 | TWD 11,70 | TWD 11,95 | TWD 11,70 | 286,10K |
| 2026-07-24 | TWD 11,70 | -%4,10 | TWD 12,20 | TWD 12,20 | TWD 11,35 | 417,46K |
| 2026-07-23 | TWD 12,20 | +%5,63 | TWD 11,55 | TWD 12,30 | TWD 11,55 | 713,06K |
| 2026-07-22 | TWD 11,55 | +%0,87 | TWD 11,80 | TWD 11,80 | TWD 11,40 | 246,00K |
| 2026-07-21 | TWD 11,45 | +%1,78 | TWD 11,40 | TWD 11,45 | TWD 11,30 | 66,01K |
| 2026-07-20 | TWD 11,25 | -%2,60 | TWD 11,65 | TWD 11,75 | TWD 11,20 | 274,10K |
| 2026-07-17 | TWD 11,55 | -%1,28 | TWD 11,70 | TWD 11,75 | TWD 11,45 | 323,09K |
| 2026-07-16 | TWD 11,70 | -%1,27 | TWD 11,85 | TWD 12,05 | TWD 11,60 | 283,20K |
| 2026-07-15 | TWD 11,85 | +%2,16 | TWD 11,70 | TWD 11,90 | TWD 11,60 | 192,10K |
| 2026-07-14 | TWD 11,60 | -%2,11 | TWD 11,55 | TWD 11,80 | TWD 11,45 | 556,86K |
| 2026-07-13 | TWD 11,85 | -%2,07 | TWD 11,50 | TWD 12,05 | TWD 11,50 | 388,49K |
| 2026-07-10 | TWD 12,10 | %0,00 | TWD 12,10 | TWD 12,10 | TWD 12,10 | 0 |
| 2026-07-09 | TWD 12,10 | +%0,41 | TWD 11,50 | TWD 12,20 | TWD 11,50 | 314,45K |
| 2026-07-08 | TWD 12,05 | -%4,37 | TWD 12,60 | TWD 12,60 | TWD 11,90 | 619,28K |
| 2026-07-07 | TWD 12,60 | -%6,32 | TWD 13,05 | TWD 13,10 | TWD 12,40 | 1,50M |
| 2026-07-06 | TWD 13,45 | -%1,47 | TWD 13,65 | TWD 13,80 | TWD 13,35 | 414,30K |
| 2026-07-03 | TWD 13,65 | +%3,41 | TWD 13,20 | TWD 13,70 | TWD 13,10 | 800,57K |
| 2026-07-02 | TWD 13,20 | %0,00 | TWD 13,35 | TWD 13,50 | TWD 13,00 | 553,21K |
| 2026-07-01 | TWD 13,20 | -%3,30 | TWD 14,30 | TWD 14,30 | TWD 13,10 | 372,15K |
| 2026-06-30 | TWD 13,65 | +%4,60 | TWD 13,30 | TWD 13,85 | TWD 13,10 | 684,73K |
| 2026-06-29 | TWD 13,05 | +%1,16 | TWD 12,90 | TWD 13,30 | TWD 12,75 | 395,26K |
| 2026-06-26 | TWD 12,90 | -%3,37 | TWD 13,00 | TWD 13,15 | TWD 12,55 | 769,63K |
| 2026-06-25 | TWD 13,35 | -%2,91 | TWD 13,75 | TWD 13,90 | TWD 13,35 | 497,40K |
| 2026-06-24 | TWD 13,75 | -%0,36 | TWD 13,80 | TWD 14,15 | TWD 13,70 | 385,93K |
| 2026-06-23 | TWD 13,80 | -%2,13 | TWD 14,10 | TWD 14,10 | TWD 13,75 | 412,05K |
| 2026-06-22 | TWD 14,10 | %0,00 | TWD 14,25 | TWD 14,25 | TWD 13,90 | 522,74K |
| 2026-06-18 | TWD 14,10 | -%0,35 | TWD 14,25 | TWD 14,35 | TWD 13,70 | 672,41K |
| 2026-06-17 | TWD 14,15 | -%1,39 | TWD 14,55 | TWD 14,75 | TWD 14,00 | 704,69K |
| 2026-06-16 | TWD 14,35 | -%4,33 | TWD 14,80 | TWD 15,00 | TWD 14,30 | 716,00K |
| 2026-06-15 | TWD 15,00 | +%6,38 | TWD 15,00 | TWD 15,00 | TWD 14,30 | 1,55M |
| 2026-06-12 | TWD 14,10 | +%1,44 | TWD 14,10 | TWD 14,20 | TWD 13,45 | 1,63M |
| 2026-06-11 | TWD 13,90 | -%3,81 | TWD 15,00 | TWD 15,30 | TWD 13,65 | 2,44M |
| 2026-06-10 | TWD 14,45 | -%5,56 | TWD 14,90 | TWD 14,95 | TWD 14,00 | 1,49M |
| 2026-06-09 | TWD 15,30 | +%4,08 | TWD 14,00 | TWD 15,85 | TWD 13,55 | 3,01M |
| 2026-06-08 | TWD 14,70 | +%9,70 | TWD 14,10 | TWD 14,70 | TWD 13,05 | 3,53M |
| 2026-06-05 | TWD 13,40 | +%9,84 | TWD 12,35 | TWD 13,40 | TWD 12,30 | 2,00M |
| 2026-06-04 | TWD 12,20 | -%0,41 | TWD 12,25 | TWD 12,30 | TWD 12,10 | 315,10K |
| 2026-06-03 | TWD 12,25 | +%1,24 | TWD 12,10 | TWD 12,60 | TWD 12,00 | 590,88K |
| 2026-06-02 | TWD 12,10 | +%1,68 | TWD 12,00 | TWD 12,10 | TWD 11,90 | 227,68K |
| 2026-06-01 | TWD 11,90 | %0,00 | TWD 11,90 | TWD 11,95 | TWD 11,70 | 367,09K |
| 2026-05-29 | TWD 11,90 | -%0,83 | TWD 12,15 | TWD 12,15 | TWD 11,85 | 237,00K |
| 2026-05-28 | TWD 12,00 | -%0,83 | TWD 12,10 | TWD 12,25 | TWD 11,80 | 247,41K |
| 2026-05-27 | TWD 12,10 | %0,00 | TWD 12,40 | TWD 12,40 | TWD 12,10 | 350,35K |