TA Chen Stainless Pipe Co., Ltd. 2027
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 48,05+0,60 (+%1,26)
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 48,05 | +%1,26 | TWD 48,20 | TWD 49,10 | TWD 47,70 | 15,61M |
| 2026-09-30 | TWD 47,45 | +%0,64 | TWD 47,50 | TWD 48,35 | TWD 47,25 | 9,12M |
| 2026-09-29 | TWD 47,15 | -%0,95 | TWD 47,60 | TWD 48,80 | TWD 47,00 | 12,41M |
| 2026-09-24 | TWD 47,60 | +%2,15 | TWD 46,50 | TWD 47,95 | TWD 46,35 |
| 10,19M |
| 2026-09-23 | TWD 46,60 | +%0,22 | TWD 46,80 | TWD 46,95 | TWD 46,20 | 7,69M |
| 2026-09-22 | TWD 46,50 | -%0,32 | TWD 46,85 | TWD 47,20 | TWD 46,40 | 8,38M |
| 2026-09-21 | TWD 46,65 | -%1,48 | TWD 47,60 | TWD 47,65 | TWD 46,60 | 5,85M |
| 2026-09-18 | TWD 47,35 | +%0,53 | TWD 47,30 | TWD 47,65 | TWD 46,90 | 12,35M |
| 2026-09-17 | TWD 47,10 | +%1,18 | TWD 46,60 | TWD 47,55 | TWD 46,15 | 10,60M |
| 2026-09-16 | TWD 46,55 | +%3,44 | TWD 45,20 | TWD 46,65 | TWD 45,10 | 14,24M |
| 2026-09-15 | TWD 45,00 | -%1,64 | TWD 45,75 | TWD 45,75 | TWD 44,95 | 11,96M |
| 2026-09-14 | TWD 45,75 | -%1,61 | TWD 46,50 | TWD 46,55 | TWD 45,70 | 9,07M |
| 2026-09-11 | TWD 46,50 | -%3,53 | TWD 47,20 | TWD 47,40 | TWD 46,30 | 20,72M |
| 2026-09-10 | TWD 48,20 | -%0,82 | TWD 48,30 | TWD 48,70 | TWD 47,25 | 19,13M |
| 2026-09-09 | TWD 48,60 | -%1,52 | TWD 49,10 | TWD 49,60 | TWD 48,40 | 14,17M |
| 2026-09-08 | TWD 49,35 | +%0,51 | TWD 49,10 | TWD 50,00 | TWD 48,70 | 12,14M |
| 2026-09-07 | TWD 49,10 | -%2,19 | TWD 50,60 | TWD 50,60 | TWD 48,30 | 20,56M |
| 2026-09-04 | TWD 50,20 | %0,00 | TWD 50,70 | TWD 50,80 | TWD 49,00 | 17,27M |
| 2026-09-03 | TWD 50,20 | +%1,31 | TWD 49,45 | TWD 50,50 | TWD 49,40 | 10,96M |
| 2026-09-02 | TWD 49,55 | -%0,50 | TWD 49,35 | TWD 49,85 | TWD 49,05 | 7,46M |
| 2026-09-01 | TWD 49,80 | +%2,05 | TWD 48,60 | TWD 50,30 | TWD 48,60 | 12,84M |
| 2026-08-31 | TWD 48,80 | +%0,83 | TWD 48,40 | TWD 49,45 | TWD 47,85 | 16,34M |
| 2026-08-28 | TWD 48,40 | -%0,51 | TWD 48,55 | TWD 48,90 | TWD 48,15 | 10,30M |
| 2026-08-27 | TWD 48,65 | -%2,70 | TWD 50,00 | TWD 50,30 | TWD 48,50 | 17,80M |
| 2026-08-26 | TWD 50,00 | -%1,19 | TWD 50,60 | TWD 50,80 | TWD 49,60 | 10,69M |
| 2026-08-25 | TWD 50,60 | -%0,78 | TWD 51,10 | TWD 51,40 | TWD 50,30 | 7,92M |
| 2026-08-24 | TWD 51,00 | +%1,39 | TWD 51,00 | TWD 52,30 | TWD 50,50 | 15,68M |
| 2026-08-21 | TWD 50,30 | -%0,40 | TWD 50,50 | TWD 50,50 | TWD 49,40 | 9,37M |
| 2026-08-20 | TWD 50,50 | +%1,00 | TWD 50,00 | TWD 51,60 | TWD 49,95 | 15,84M |
| 2026-08-19 | TWD 50,00 | +%0,60 | TWD 48,75 | TWD 50,50 | TWD 48,20 | 17,94M |
| 2026-08-18 | TWD 49,70 | -%0,60 | TWD 49,30 | TWD 50,20 | TWD 48,80 | 15,71M |
| 2026-08-17 | TWD 50,00 | +%5,04 | TWD 47,90 | TWD 51,30 | TWD 47,55 | 42,77M |
| 2026-08-14 | TWD 47,60 | -%5,56 | TWD 50,00 | TWD 50,00 | TWD 46,85 | 36,43M |
| 2026-08-13 | TWD 50,40 | +%7,58 | TWD 48,50 | TWD 51,50 | TWD 48,00 | 58,32M |
| 2026-08-12 | TWD 46,85 | +%0,86 | TWD 46,45 | TWD 47,60 | TWD 46,20 | 10,02M |
| 2026-08-11 | TWD 46,45 | -%1,80 | TWD 47,50 | TWD 47,75 | TWD 46,00 | 14,84M |
| 2026-08-10 | TWD 47,30 | +%1,50 | TWD 47,45 | TWD 47,80 | TWD 46,75 | 18,43M |
| 2026-08-07 | TWD 46,60 | +%1,08 | TWD 45,95 | TWD 46,85 | TWD 45,90 | 16,70M |
| 2026-08-06 | TWD 46,10 | +%3,95 | TWD 44,35 | TWD 46,95 | TWD 44,35 | 39,27M |
| 2026-08-05 | TWD 44,35 | +%0,23 | TWD 44,25 | TWD 44,75 | TWD 43,90 | 14,09M |
| 2026-08-04 | TWD 44,25 | -%0,45 | TWD 43,65 | TWD 44,35 | TWD 43,65 | 12,17M |
| 2026-08-03 | TWD 44,45 | +%2,89 | TWD 43,20 | TWD 44,80 | TWD 42,25 | 20,75M |
| 2026-07-31 | TWD 43,20 | -%1,14 | TWD 43,80 | TWD 44,15 | TWD 42,90 | 19,04M |
| 2026-07-30 | TWD 43,70 | +%1,04 | TWD 43,25 | TWD 44,25 | TWD 42,55 | 23,95M |
| 2026-07-29 | TWD 43,25 | +%2,49 | TWD 42,10 | TWD 43,55 | TWD 42,05 | 25,26M |
| 2026-07-28 | TWD 42,20 | -%5,27 | TWD 43,30 | TWD 44,05 | TWD 42,00 | 18,76M |
| 2026-07-27 | TWD 44,55 | +%2,30 | TWD 44,40 | TWD 45,15 | TWD 43,45 | 22,48M |
| 2026-07-24 | TWD 43,55 | -%1,91 | TWD 44,00 | TWD 44,40 | TWD 43,50 | 9,38M |
| 2026-07-23 | TWD 44,40 | +%1,49 | TWD 44,70 | TWD 45,50 | TWD 43,20 | 26,10M |
| 2026-07-22 | TWD 43,75 | +%6,32 | TWD 41,35 | TWD 44,75 | TWD 41,35 | 50,48M |
| 2026-07-21 | TWD 41,15 | +%1,73 | TWD 40,50 | TWD 41,30 | TWD 40,50 | 10,04M |
| 2026-07-20 | TWD 40,45 | -%0,49 | TWD 40,95 | TWD 41,35 | TWD 40,05 | 10,92M |
| 2026-07-17 | TWD 40,65 | -%0,85 | TWD 40,65 | TWD 41,60 | TWD 40,40 | 15,71M |
| 2026-07-16 | TWD 41,00 | -%0,73 | TWD 41,20 | TWD 41,40 | TWD 40,35 | 9,19M |
| 2026-07-15 | TWD 41,30 | +%5,63 | TWD 39,50 | TWD 41,60 | TWD 39,30 | 23,85M |
| 2026-07-14 | TWD 39,10 | -%1,01 | TWD 38,45 | TWD 39,20 | TWD 38,20 | 17,15M |
| 2026-07-13 | TWD 39,50 | -%1,25 | TWD 40,10 | TWD 40,25 | TWD 39,35 | 20,44M |
| 2026-07-10 | TWD 40,00 | %0,00 | TWD 40,00 | TWD 40,00 | TWD 40,00 | 0 |
| 2026-07-09 | TWD 40,00 | -%1,36 | TWD 40,80 | TWD 41,00 | TWD 40,00 | 10,82M |
| 2026-07-08 | TWD 40,55 | -%0,86 | TWD 41,20 | TWD 41,50 | TWD 40,15 | 7,39M |
| 2026-07-07 | TWD 40,90 | -%0,97 | TWD 41,25 | TWD 41,65 | TWD 40,90 | 11,80M |
| 2026-07-06 | TWD 41,30 | +%0,36 | TWD 41,15 | TWD 41,65 | TWD 41,10 | 7,03M |
| 2026-07-03 | TWD 41,15 | +%1,23 | TWD 40,45 | TWD 41,30 | TWD 40,45 | 7,36M |
| 2026-07-02 | TWD 40,65 | -%2,05 | TWD 41,00 | TWD 41,40 | TWD 40,45 | 14,62M |
| 2026-07-01 | TWD 41,50 | +%2,85 | TWD 40,50 | TWD 41,90 | TWD 39,55 | 50,42M |
| 2026-06-30 | TWD 40,35 | -%0,12 | TWD 40,50 | TWD 40,65 | TWD 40,10 | 10,11M |
| 2026-06-29 | TWD 40,40 | +%1,25 | TWD 40,30 | TWD 40,70 | TWD 39,75 | 8,87M |
| 2026-06-26 | TWD 39,90 | -%0,75 | TWD 40,00 | TWD 40,45 | TWD 39,50 | 16,72M |
| 2026-06-25 | TWD 40,20 | -%0,86 | TWD 40,70 | TWD 41,30 | TWD 40,20 | 10,63M |
| 2026-06-24 | TWD 40,55 | +%1,37 | TWD 39,90 | TWD 40,60 | TWD 39,60 | 8,57M |
| 2026-06-23 | TWD 40,00 | -%2,68 | TWD 41,55 | TWD 41,70 | TWD 40,00 | 17,88M |
| 2026-06-22 | TWD 41,10 | +%0,24 | TWD 41,00 | TWD 42,00 | TWD 40,85 | 14,66M |
| 2026-06-18 | TWD 41,00 | -%1,68 | TWD 41,50 | TWD 42,10 | TWD 40,80 | 22,35M |
| 2026-06-17 | TWD 41,70 | %0,00 | TWD 41,45 | TWD 42,00 | TWD 40,90 | 16,76M |
| 2026-06-16 | TWD 41,70 | -%4,47 | TWD 43,25 | TWD 43,30 | TWD 41,10 | 34,35M |
| 2026-06-15 | TWD 43,65 | +%0,23 | TWD 44,30 | TWD 44,30 | TWD 43,05 | 10,86M |
| 2026-06-12 | TWD 43,55 | +%2,35 | TWD 43,35 | TWD 44,05 | TWD 42,85 | 14,99M |
| 2026-06-11 | TWD 42,55 | +%0,12 | TWD 42,10 | TWD 42,55 | TWD 41,65 | 21,62M |
| 2026-06-10 | TWD 42,50 | -%0,93 | TWD 42,60 | TWD 43,55 | TWD 42,35 | 21,83M |
| 2026-06-09 | TWD 42,90 | +%2,63 | TWD 41,85 | TWD 43,40 | TWD 41,85 | 26,40M |
| 2026-06-08 | TWD 41,80 | -%4,57 | TWD 41,50 | TWD 42,20 | TWD 40,60 | 35,04M |
| 2026-06-05 | TWD 43,80 | -%0,68 | TWD 44,50 | TWD 44,50 | TWD 43,35 | 22,87M |
| 2026-06-04 | TWD 44,10 | +%0,57 | TWD 43,80 | TWD 44,20 | TWD 43,35 | 26,02M |
| 2026-06-03 | TWD 43,85 | +%0,46 | TWD 43,35 | TWD 44,35 | TWD 42,20 | 35,28M |
| 2026-06-02 | TWD 43,65 | +%1,04 | TWD 43,60 | TWD 43,65 | TWD 42,05 | 33,69M |
| 2026-06-01 | TWD 43,20 | +%3,72 | TWD 42,05 | TWD 43,20 | TWD 41,60 | 27,90M |
| 2026-05-29 | TWD 41,65 | -%0,24 | TWD 42,15 | TWD 42,50 | TWD 41,60 | 17,30M |
| 2026-05-28 | TWD 41,75 | -%1,65 | TWD 42,55 | TWD 43,15 | TWD 41,40 | 18,80M |
| 2026-05-27 | TWD 42,45 | +%2,66 | TWD 41,50 | TWD 43,25 | TWD 41,05 | 27,03M |
| 2026-05-26 | TWD 41,35 | -%5,59 | TWD 44,30 | TWD 44,75 | TWD 41,35 | 36,88M |