Ching Chan Optical Technology Co., Ltd. 2070
TPEX · Tayvan · Üretici İmalatı
TWD 63,10+0,10 (+%0,16)
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 63,10 | +%0,16 | TWD 63,10 | TWD 63,80 | TWD 63,10 | 50,86K |
| 2026-10-01 | TWD 63,00 | -%0,47 | TWD 62,80 | TWD 63,70 | TWD 62,20 | 99,01K |
| 2026-09-30 | TWD 63,30 | +%0,80 | TWD 63,20 | TWD 63,60 | TWD 62,50 | 69,00K |
| 2026-09-29 | TWD 62,80 | +%2,95 | TWD 61,50 | TWD 63,80 | TWD 61,50 | 89,01K |
| 2026-09-24 | TWD 61,00 | +%0,33 | TWD 60,70 | TWD 61,40 | TWD 60,60 | 27,00K |
| 2026-09-23 | TWD 60,80 | -%1,30 | TWD 61,60 | TWD 62,20 | TWD 60,60 | 70,01K |
| 2026-09-22 | TWD 61,60 | +%0,65 | TWD 61,60 | TWD 64,00 | TWD 61,60 | 140,00K |
| 2026-09-21 | TWD 61,20 | -%0,65 | TWD 61,60 | TWD 62,20 | TWD 61,00 | 82,00K |
| 2026-09-18 | TWD 61,60 | -%0,16 | TWD 62,10 | TWD 62,40 | TWD 61,50 | 76,15K |
| 2026-09-17 | TWD 61,70 | +%0,98 | TWD 61,50 | TWD 62,00 | TWD 61,40 | 70,00K |
| 2026-09-16 | TWD 61,10 | +%1,66 | TWD 61,00 | TWD 61,10 | TWD 60,30 | 18,00K |
| 2026-09-15 | TWD 60,10 | +%0,67 | TWD 58,80 | TWD 60,90 | TWD 58,60 | 39,00K |
| 2026-09-14 | TWD 59,70 | -%0,50 | TWD 59,00 | TWD 59,80 | TWD 58,30 | 28,00K |
| 2026-09-11 | TWD 60,00 | -%3,07 | TWD 61,30 | TWD 61,60 | TWD 60,00 | 94,10K |
| 2026-09-10 | TWD 61,90 | -%0,16 | TWD 64,20 | TWD 64,20 | TWD 61,40 | 73,02K |
| 2026-09-09 | TWD 62,00 | +%0,49 | TWD 61,30 | TWD 62,00 | TWD 61,20 | 91,10K |
| 2026-09-08 | TWD 61,70 | -%0,32 | TWD 62,00 | TWD 62,70 | TWD 61,30 | 106,00K |
| 2026-09-07 | TWD 61,90 | -%1,75 | TWD 63,00 | TWD 63,00 | TWD 61,70 | 114,23K |
| 2026-09-04 | TWD 63,00 | -%3,52 | TWD 63,60 | TWD 63,90 | TWD 59,50 | 677,00K |
| 2026-09-03 | TWD 65,30 | -%1,66 | TWD 67,00 | TWD 67,90 | TWD 65,30 | 159,00K |
| 2026-09-02 | TWD 66,40 | -%2,50 | TWD 68,10 | TWD 69,40 | TWD 66,40 | 174,01K |
| 2026-09-01 | TWD 68,10 | -%2,01 | TWD 70,10 | TWD 71,40 | TWD 68,10 | 312,88K |
| 2026-08-31 | TWD 69,50 | +%3,58 | TWD 67,10 | TWD 70,50 | TWD 67,10 | 344,01K |
| 2026-08-28 | TWD 67,10 | -%1,76 | TWD 69,50 | TWD 69,90 | TWD 65,80 | 303,00K |
| 2026-08-27 | TWD 68,30 | +%1,34 | TWD 67,50 | TWD 69,60 | TWD 66,80 | 325,00K |
| 2026-08-26 | TWD 67,40 | +%2,74 | TWD 66,30 | TWD 67,70 | TWD 66,20 | 218,00K |
| 2026-08-25 | TWD 65,60 | +%0,77 | TWD 65,00 | TWD 66,30 | TWD 64,10 | 159,01K |
| 2026-08-24 | TWD 65,10 | -%5,38 | TWD 70,20 | TWD 70,20 | TWD 65,10 | 325,12K |
| 2026-08-21 | TWD 68,80 | +%0,15 | TWD 70,50 | TWD 70,50 | TWD 67,80 | 364,01K |
| 2026-08-20 | TWD 68,70 | +%6,18 | TWD 65,50 | TWD 70,50 | TWD 65,30 | 792,26K |
| 2026-08-19 | TWD 64,70 | -%3,29 | TWD 66,90 | TWD 71,50 | TWD 64,60 | 1,28M |
| 2026-08-18 | TWD 66,90 | +%9,85 | TWD 61,00 | TWD 66,90 | TWD 60,00 | 792,06K |
| 2026-08-17 | TWD 60,90 | +%0,66 | TWD 60,80 | TWD 61,40 | TWD 60,20 | 52,00K |
| 2026-08-14 | TWD 60,50 | -%3,66 | TWD 62,70 | TWD 62,70 | TWD 59,90 | 133,00K |
| 2026-08-13 | TWD 62,80 | -%0,95 | TWD 63,50 | TWD 63,90 | TWD 62,10 | 262,00K |
| 2026-08-12 | TWD 63,40 | +%7,46 | TWD 59,80 | TWD 64,20 | TWD 59,30 | 448,20K |
| 2026-08-11 | TWD 59,00 | %0,00 | TWD 59,90 | TWD 61,60 | TWD 58,60 | 236,01K |
| 2026-08-10 | TWD 59,00 | -%0,51 | TWD 58,80 | TWD 60,60 | TWD 57,90 | 297,02K |
| 2026-08-07 | TWD 59,30 | +%1,72 | TWD 64,10 | TWD 64,10 | TWD 59,00 | 1,34M |
| 2026-08-06 | TWD 58,30 | +%10,00 | TWD 58,30 | TWD 58,30 | TWD 58,30 | 48,00K |
| 2026-08-05 | TWD 53,00 | +%9,96 | TWD 53,00 | TWD 53,00 | TWD 53,00 | 57,00K |
| 2026-08-04 | TWD 48,20 | %0,00 | TWD 48,20 | TWD 48,30 | TWD 47,05 | 46,09K |
| 2026-08-03 | TWD 48,20 | +%3,43 | TWD 46,95 | TWD 50,70 | TWD 46,60 | 58,00K |
| 2026-07-31 | TWD 46,60 | +%5,91 | TWD 45,05 | TWD 47,10 | TWD 45,05 | 110,00K |
| 2026-07-30 | TWD 44,00 | -%4,76 | TWD 46,00 | TWD 46,40 | TWD 43,90 | 108,00K |
| 2026-07-29 | TWD 46,20 | -%4,05 | TWD 49,00 | TWD 49,00 | TWD 43,45 | 227,02K |
| 2026-07-28 | TWD 48,15 | -%7,23 | TWD 49,50 | TWD 50,80 | TWD 48,15 | 179,01K |
| 2026-07-27 | TWD 51,90 | +%0,58 | TWD 51,60 | TWD 52,10 | TWD 51,00 | 102,00K |
| 2026-07-24 | TWD 51,60 | -%2,64 | TWD 53,00 | TWD 53,30 | TWD 51,60 | 88,00K |
| 2026-07-23 | TWD 53,00 | -%0,38 | TWD 53,30 | TWD 53,40 | TWD 52,50 | 126,00K |
| 2026-07-22 | TWD 53,20 | +%1,72 | TWD 53,00 | TWD 53,50 | TWD 52,80 | 120,11K |
| 2026-07-21 | TWD 52,30 | -%0,95 | TWD 53,20 | TWD 53,20 | TWD 52,30 | 123,09K |
| 2026-07-20 | TWD 52,80 | -%1,49 | TWD 54,40 | TWD 54,40 | TWD 51,50 | 166,00K |
| 2026-07-17 | TWD 53,60 | -%4,96 | TWD 54,80 | TWD 55,30 | TWD 53,00 | 346,00K |
| 2026-07-16 | TWD 56,40 | +%0,53 | TWD 55,60 | TWD 57,80 | TWD 55,00 | 88,08K |
| 2026-07-15 | TWD 56,10 | +%1,45 | TWD 55,50 | TWD 56,50 | TWD 55,50 | 106,00K |
| 2026-07-14 | TWD 55,30 | -%7,37 | TWD 60,00 | TWD 60,00 | TWD 53,80 | 422,05K |
| 2026-07-13 | TWD 59,70 | -%1,49 | TWD 60,60 | TWD 61,20 | TWD 57,50 | 193,15K |
| 2026-07-10 | TWD 60,60 | %0,00 | TWD 60,60 | TWD 60,60 | TWD 60,60 | 0 |
| 2026-07-09 | TWD 60,60 | -%2,42 | TWD 62,10 | TWD 62,10 | TWD 60,50 | 139,05K |
| 2026-07-08 | TWD 62,10 | +%1,31 | TWD 60,20 | TWD 62,20 | TWD 60,20 | 127,00K |
| 2026-07-07 | TWD 61,30 | -%3,92 | TWD 65,00 | TWD 65,00 | TWD 61,00 | 244,06K |
| 2026-07-06 | TWD 63,80 | +%1,11 | TWD 64,30 | TWD 66,30 | TWD 63,40 | 318,00K |
| 2026-07-03 | TWD 63,10 | +%1,45 | TWD 64,20 | TWD 64,80 | TWD 63,00 | 242,04K |
| 2026-07-02 | TWD 62,20 | +%0,65 | TWD 61,70 | TWD 62,50 | TWD 61,60 | 107,02K |
| 2026-07-01 | TWD 61,80 | +%0,16 | TWD 61,80 | TWD 62,70 | TWD 61,10 | 164,00K |
| 2026-06-30 | TWD 61,70 | -%0,80 | TWD 63,80 | TWD 63,80 | TWD 61,30 | 199,04K |
| 2026-06-29 | TWD 62,20 | +%1,97 | TWD 61,60 | TWD 63,00 | TWD 61,50 | 123,08K |
| 2026-06-26 | TWD 61,00 | -%3,94 | TWD 63,50 | TWD 63,80 | TWD 61,00 | 292,06K |
| 2026-06-25 | TWD 63,50 | -%4,94 | TWD 68,70 | TWD 68,80 | TWD 63,20 | 300,56K |
| 2026-06-24 | TWD 66,80 | -%1,91 | TWD 67,00 | TWD 68,70 | TWD 66,70 | 216,16K |
| 2026-06-23 | TWD 68,10 | +%0,59 | TWD 67,80 | TWD 68,30 | TWD 66,30 | 480,50K |
| 2026-06-22 | TWD 67,70 | -%0,73 | TWD 68,40 | TWD 69,90 | TWD 67,20 | 407,00K |
| 2026-06-18 | TWD 68,20 | +%0,89 | TWD 67,70 | TWD 69,30 | TWD 67,00 | 386,25K |
| 2026-06-17 | TWD 67,60 | +%2,89 | TWD 65,70 | TWD 68,00 | TWD 64,40 | 375,06K |
| 2026-06-16 | TWD 65,70 | +%0,61 | TWD 67,10 | TWD 67,10 | TWD 64,30 | 394,00K |
| 2026-06-15 | TWD 65,30 | +%4,31 | TWD 63,80 | TWD 66,30 | TWD 63,80 | 622,00K |
| 2026-06-12 | TWD 62,60 | -%0,95 | TWD 64,80 | TWD 65,40 | TWD 62,60 | 308,00K |
| 2026-06-11 | TWD 63,20 | +%0,80 | TWD 62,60 | TWD 63,50 | TWD 62,10 | 290,28K |
| 2026-06-10 | TWD 62,70 | -%0,95 | TWD 62,30 | TWD 65,50 | TWD 62,30 | 583,00K |
| 2026-06-09 | TWD 63,30 | +%4,98 | TWD 60,60 | TWD 64,60 | TWD 59,80 | 475,00K |
| 2026-06-08 | TWD 60,30 | -%6,37 | TWD 58,00 | TWD 61,00 | TWD 58,00 | 429,02K |
| 2026-06-05 | TWD 64,40 | -%3,45 | TWD 66,70 | TWD 66,70 | TWD 64,00 | 453,12K |
| 2026-06-04 | TWD 66,70 | -%0,45 | TWD 67,00 | TWD 67,40 | TWD 64,10 | 878,20K |
| 2026-06-03 | TWD 67,00 | -%6,29 | TWD 67,60 | TWD 68,70 | TWD 66,60 | 1,37M |
| 2026-06-02 | TWD 71,50 | -%5,30 | TWD 75,50 | TWD 75,50 | TWD 70,60 | 992,79K |
| 2026-06-01 | TWD 75,50 | -%2,71 | TWD 77,60 | TWD 77,60 | TWD 74,60 | 1,38M |
| 2026-05-29 | TWD 77,60 | +%2,24 | TWD 76,60 | TWD 81,50 | TWD 75,00 | 2,93M |
| 2026-05-28 | TWD 75,90 | -%7,89 | TWD 80,00 | TWD 81,50 | TWD 74,30 | 3,60M |
| 2026-05-27 | TWD 82,40 | +%9,28 | TWD 79,00 | TWD 82,90 | TWD 77,00 | 11,28M |