Chia Ta World Co., Ltd. 2033
TWSE · Tayvan · Üretici İmalatı
TWD 46,55+4,20 (+%9,92)
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 46,55 | +%9,92 | TWD 45,10 | TWD 46,55 | TWD 44,00 | 1,48M |
| 2026-09-30 | TWD 42,35 | +%10,00 | TWD 38,85 | TWD 42,35 | TWD 38,65 | 3,58M |
| 2026-09-29 | TWD 38,50 | +%4,62 | TWD 36,80 | TWD 39,95 | TWD 36,50 | 2,67M |
| 2026-09-24 | TWD 36,80 | -%1,34 | TWD 37,65 | TWD 38,30 | TWD 35,50 | 3,05M |
| 2026-09-23 | TWD 37,30 | %0,00 | TWD 39,70 | TWD 40,25 | TWD 36,20 | 5,85M |
| 2026-09-22 | TWD 37,30 | +%9,87 | TWD 35,00 | TWD 37,30 | TWD 34,60 | 1,35M |
| 2026-09-21 | TWD 33,95 | +%0,15 | TWD 33,05 | TWD 35,25 | TWD 32,00 | 4,51M |
| 2026-09-18 | TWD 33,90 | +%9,89 | TWD 32,45 | TWD 33,90 | TWD 31,50 | 4,57M |
| 2026-09-17 | TWD 30,85 | +%9,98 | TWD 27,95 | TWD 30,85 | TWD 27,80 | 3,39M |
| 2026-09-16 | TWD 28,05 | +%10,00 | TWD 26,00 | TWD 28,05 | TWD 25,80 | 1,17M |
| 2026-09-15 | TWD 25,50 | -%4,32 | TWD 26,70 | TWD 27,05 | TWD 25,45 | 765,90K |
| 2026-09-14 | TWD 26,65 | -%6,16 | TWD 28,15 | TWD 29,90 | TWD 26,00 | 1,94M |
| 2026-09-11 | TWD 28,40 | +%2,90 | TWD 29,50 | TWD 29,50 | TWD 27,70 | 1,19M |
| 2026-09-10 | TWD 27,60 | +%1,10 | TWD 27,30 | TWD 28,15 | TWD 27,25 | 1,19M |
| 2026-09-09 | TWD 27,30 | +%7,27 | TWD 25,45 | TWD 27,85 | TWD 25,45 | 1,76M |
| 2026-09-08 | TWD 25,45 | -%0,97 | TWD 25,70 | TWD 26,30 | TWD 25,00 | 528,04K |
| 2026-09-07 | TWD 25,70 | -%1,34 | TWD 26,10 | TWD 27,35 | TWD 25,70 | 1,21M |
| 2026-09-04 | TWD 26,05 | +%1,96 | TWD 25,15 | TWD 26,65 | TWD 24,45 | 1,67M |
| 2026-09-03 | TWD 25,55 | +%3,65 | TWD 24,45 | TWD 25,55 | TWD 24,45 | 1,08M |
| 2026-09-02 | TWD 24,65 | +%3,14 | TWD 23,90 | TWD 24,90 | TWD 23,85 | 734,77K |
| 2026-09-01 | TWD 23,90 | -%8,08 | TWD 24,45 | TWD 25,45 | TWD 23,40 | 3,44M |
| 2026-08-31 | TWD 26,00 | +%1,36 | TWD 28,00 | TWD 28,20 | TWD 25,95 | 4,33M |
| 2026-08-28 | TWD 25,65 | +%9,85 | TWD 23,70 | TWD 25,65 | TWD 23,45 | 3,67M |
| 2026-08-27 | TWD 23,35 | +%1,52 | TWD 22,95 | TWD 23,90 | TWD 22,90 | 784,00K |
| 2026-08-26 | TWD 23,00 | -%3,16 | TWD 23,70 | TWD 24,25 | TWD 22,75 | 646,00K |
| 2026-08-25 | TWD 23,75 | +%7,95 | TWD 21,95 | TWD 23,75 | TWD 21,95 | 1,10M |
| 2026-08-24 | TWD 22,00 | %0,00 | TWD 21,90 | TWD 22,35 | TWD 21,40 | 599,00K |
| 2026-08-21 | TWD 22,00 | -%3,30 | TWD 22,70 | TWD 22,90 | TWD 22,00 | 304,00K |
| 2026-08-20 | TWD 22,75 | +%1,11 | TWD 22,50 | TWD 23,20 | TWD 22,25 | 703,00K |
| 2026-08-19 | TWD 22,50 | +%2,27 | TWD 21,90 | TWD 24,15 | TWD 21,85 | 1,39M |
| 2026-08-18 | TWD 22,00 | +%0,23 | TWD 22,15 | TWD 22,30 | TWD 21,25 | 881,07K |
| 2026-08-17 | TWD 21,95 | -%2,88 | TWD 23,00 | TWD 23,60 | TWD 21,75 | 2,05M |
| 2026-08-14 | TWD 22,60 | +%9,71 | TWD 20,75 | TWD 22,65 | TWD 20,60 | 2,21M |
| 2026-08-13 | TWD 20,60 | -%6,36 | TWD 21,55 | TWD 22,00 | TWD 20,60 | 1,35M |
| 2026-08-12 | TWD 22,00 | +%7,06 | TWD 20,75 | TWD 22,00 | TWD 20,55 | 2,26M |
| 2026-08-11 | TWD 20,55 | +%9,89 | TWD 19,40 | TWD 20,55 | TWD 19,05 | 2,97M |
| 2026-08-10 | TWD 18,70 | +%10,00 | TWD 17,00 | TWD 18,70 | TWD 17,00 | 1,72M |
| 2026-08-07 | TWD 17,00 | +%3,98 | TWD 16,10 | TWD 17,10 | TWD 16,10 | 502,00K |
| 2026-08-06 | TWD 16,35 | +%2,19 | TWD 15,80 | TWD 16,35 | TWD 15,80 | 173,00K |
| 2026-08-05 | TWD 16,00 | +%1,59 | TWD 15,55 | TWD 16,00 | TWD 15,50 | 103,00K |
| 2026-08-04 | TWD 15,75 | +%1,61 | TWD 15,20 | TWD 15,75 | TWD 15,20 | 81,00K |
| 2026-08-03 | TWD 15,50 | +%1,31 | TWD 15,25 | TWD 15,50 | TWD 15,00 | 143,00K |
| 2026-07-31 | TWD 15,30 | +%4,44 | TWD 14,70 | TWD 15,30 | TWD 14,70 | 115,00K |
| 2026-07-30 | TWD 14,65 | -%2,33 | TWD 14,95 | TWD 15,00 | TWD 14,65 | 73,00K |
| 2026-07-29 | TWD 15,00 | +%2,04 | TWD 14,70 | TWD 15,00 | TWD 14,60 | 116,02K |
| 2026-07-28 | TWD 14,70 | -%3,92 | TWD 15,10 | TWD 15,20 | TWD 14,70 | 79,00K |
| 2026-07-27 | TWD 15,30 | -%0,65 | TWD 15,30 | TWD 15,30 | TWD 15,10 | 91,00K |
| 2026-07-24 | TWD 15,40 | +%0,33 | TWD 15,20 | TWD 15,40 | TWD 15,05 | 115,00K |
| 2026-07-23 | TWD 15,35 | +%0,33 | TWD 15,15 | TWD 15,35 | TWD 15,00 | 118,00K |
| 2026-07-22 | TWD 15,30 | +%0,99 | TWD 14,90 | TWD 15,30 | TWD 14,90 | 120,00K |
| 2026-07-21 | TWD 15,15 | +%1,68 | TWD 14,75 | TWD 15,15 | TWD 14,75 | 82,13K |
| 2026-07-20 | TWD 14,90 | +%2,05 | TWD 14,60 | TWD 14,90 | TWD 14,45 | 91,00K |
| 2026-07-17 | TWD 14,60 | -%2,67 | TWD 14,95 | TWD 14,95 | TWD 14,55 | 174,00K |
| 2026-07-16 | TWD 15,00 | %0,00 | TWD 14,90 | TWD 15,05 | TWD 14,90 | 127,00K |
| 2026-07-15 | TWD 15,00 | %0,00 | TWD 14,90 | TWD 15,25 | TWD 14,90 | 139,00K |
| 2026-07-14 | TWD 15,00 | -%1,96 | TWD 15,35 | TWD 15,45 | TWD 14,90 | 174,00K |
| 2026-07-13 | TWD 15,30 | -%3,16 | TWD 15,80 | TWD 15,80 | TWD 15,30 | 119,00K |
| 2026-07-10 | TWD 15,80 | %0,00 | TWD 15,80 | TWD 15,80 | TWD 15,80 | 0 |
| 2026-07-09 | TWD 15,80 | -%0,63 | TWD 15,85 | TWD 15,90 | TWD 15,80 | 58,00K |
| 2026-07-08 | TWD 15,90 | -%1,55 | TWD 16,05 | TWD 16,25 | TWD 15,90 | 122,00K |
| 2026-07-07 | TWD 16,15 | -%1,52 | TWD 16,35 | TWD 16,35 | TWD 16,00 | 145,00K |
| 2026-07-06 | TWD 16,40 | -%0,91 | TWD 16,40 | TWD 16,50 | TWD 16,30 | 101,00K |
| 2026-07-03 | TWD 16,55 | +%2,48 | TWD 16,00 | TWD 16,55 | TWD 16,00 | 116,00K |
| 2026-07-02 | TWD 16,15 | +%0,94 | TWD 15,95 | TWD 16,25 | TWD 15,65 | 179,00K |
| 2026-07-01 | TWD 16,00 | -%0,93 | TWD 15,90 | TWD 16,10 | TWD 15,85 | 90,45K |
| 2026-06-30 | TWD 16,15 | +%0,31 | TWD 16,00 | TWD 16,15 | TWD 15,90 | 51,00K |
| 2026-06-29 | TWD 16,10 | -%0,62 | TWD 15,75 | TWD 16,10 | TWD 15,75 | 91,00K |
| 2026-06-26 | TWD 16,20 | -%1,22 | TWD 16,35 | TWD 16,35 | TWD 15,75 | 190,01K |
| 2026-06-25 | TWD 16,40 | -%1,50 | TWD 16,40 | TWD 16,45 | TWD 16,25 | 135,00K |
| 2026-06-24 | TWD 16,65 | -%0,60 | TWD 16,45 | TWD 16,75 | TWD 16,35 | 111,00K |
| 2026-06-23 | TWD 16,75 | -%0,89 | TWD 17,00 | TWD 17,00 | TWD 16,20 | 171,06K |
| 2026-06-22 | TWD 16,90 | +%7,30 | TWD 16,00 | TWD 17,00 | TWD 15,85 | 523,18K |
| 2026-06-18 | TWD 15,75 | +%0,64 | TWD 15,60 | TWD 15,75 | TWD 15,55 | 148,22K |
| 2026-06-17 | TWD 15,65 | %0,00 | TWD 15,55 | TWD 15,65 | TWD 15,45 | 104,00K |
| 2026-06-16 | TWD 15,65 | -%0,95 | TWD 16,00 | TWD 16,00 | TWD 15,60 | 180,00K |
| 2026-06-15 | TWD 15,80 | +%0,64 | TWD 15,95 | TWD 15,95 | TWD 15,65 | 104,00K |
| 2026-06-12 | TWD 15,70 | +%0,64 | TWD 15,40 | TWD 15,70 | TWD 15,40 | 139,78K |
| 2026-06-11 | TWD 15,60 | -%0,32 | TWD 15,20 | TWD 15,60 | TWD 15,20 | 103,12K |
| 2026-06-10 | TWD 15,65 | %0,00 | TWD 15,65 | TWD 15,65 | TWD 15,40 | 117,00K |
| 2026-06-09 | TWD 15,65 | -%1,88 | TWD 15,55 | TWD 15,85 | TWD 15,55 | 154,70K |
| 2026-06-08 | TWD 15,95 | +%2,24 | TWD 15,65 | TWD 15,95 | TWD 15,10 | 185,70K |
| 2026-06-05 | TWD 15,60 | -%2,19 | TWD 15,65 | TWD 15,70 | TWD 15,40 | 132,00K |
| 2026-06-04 | TWD 15,95 | -%0,31 | TWD 16,00 | TWD 16,00 | TWD 15,65 | 131,00K |
| 2026-06-03 | TWD 16,00 | +%5,26 | TWD 15,25 | TWD 16,00 | TWD 15,20 | 245,00K |
| 2026-06-02 | TWD 15,20 | -%0,98 | TWD 15,30 | TWD 15,30 | TWD 15,10 | 164,01K |
| 2026-06-01 | TWD 15,35 | -%0,65 | TWD 15,25 | TWD 15,40 | TWD 15,10 | 136,00K |
| 2026-05-29 | TWD 15,45 | +%1,31 | TWD 15,15 | TWD 15,45 | TWD 15,10 | 109,00K |
| 2026-05-28 | TWD 15,25 | +%0,99 | TWD 15,10 | TWD 15,25 | TWD 15,00 | 90,00K |
| 2026-05-27 | TWD 15,10 | -%1,95 | TWD 15,45 | TWD 15,45 | TWD 15,10 | 185,00K |
| 2026-05-26 | TWD 15,40 | -%1,28 | TWD 15,80 | TWD 15,80 | TWD 15,15 | 213,29K |