China Motor Corporation 2204
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 51,70-0,50 (-%0,96)
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 51,70 | -%0,96 | TWD 52,10 | TWD 52,10 | TWD 51,70 | 992,04K |
| 2026-10-01 | TWD 52,20 | -%0,19 | TWD 52,20 | TWD 52,30 | TWD 52,00 | 195,40K |
| 2026-09-30 | TWD 52,30 | +%0,58 | TWD 52,40 | TWD 52,50 | TWD 52,00 | 435,67K |
| 2026-09-29 | TWD 52,00 | -%0,95 | TWD 52,30 | TWD 52,70 | TWD 52,00 | 385,97K |
| 2026-09-24 | TWD 52,50 | %0,00 | TWD 52,50 | TWD 52,70 | TWD 52,30 | 211,21K |
| 2026-09-23 | TWD 52,50 | -%0,38 | TWD 53,00 | TWD 53,00 | TWD 52,40 | 347,03K |
| 2026-09-22 | TWD 52,70 | %0,00 | TWD 53,00 | TWD 53,00 | TWD 52,50 | 516,14K |
| 2026-09-21 | TWD 52,70 | %0,00 | TWD 52,70 | TWD 53,10 | TWD 52,50 | 391,57K |
| 2026-09-18 | TWD 52,70 | +%0,19 | TWD 52,90 | TWD 53,00 | TWD 52,50 | 573,20K |
| 2026-09-17 | TWD 52,60 | +%0,96 | TWD 52,40 | TWD 52,90 | TWD 52,20 | 306,47K |
| 2026-09-16 | TWD 52,10 | +%0,19 | TWD 52,10 | TWD 52,40 | TWD 52,00 | 419,01K |
| 2026-09-15 | TWD 52,00 | -%1,14 | TWD 52,50 | TWD 52,80 | TWD 51,90 | 684,22K |
| 2026-09-14 | TWD 52,60 | -%0,38 | TWD 52,60 | TWD 52,70 | TWD 52,30 | 304,96K |
| 2026-09-11 | TWD 52,80 | -%0,56 | TWD 53,00 | TWD 53,10 | TWD 52,70 | 548,48K |
| 2026-09-10 | TWD 53,10 | -%0,56 | TWD 53,10 | TWD 53,60 | TWD 53,10 | 296,40K |
| 2026-09-09 | TWD 53,40 | +%0,19 | TWD 53,20 | TWD 53,60 | TWD 53,10 | 360,34K |
| 2026-09-08 | TWD 53,30 | -%0,56 | TWD 53,50 | TWD 53,70 | TWD 53,30 | 368,24K |
| 2026-09-07 | TWD 53,60 | -%0,92 | TWD 54,20 | TWD 54,20 | TWD 53,40 | 726,20K |
| 2026-09-04 | TWD 54,10 | -%0,55 | TWD 54,50 | TWD 54,50 | TWD 53,80 | 514,06K |
| 2026-09-03 | TWD 54,40 | %0,00 | TWD 54,80 | TWD 55,10 | TWD 54,20 | 778,40K |
| 2026-09-02 | TWD 54,40 | -%0,73 | TWD 54,40 | TWD 54,80 | TWD 54,00 | 677,85K |
| 2026-09-01 | TWD 54,80 | +%1,48 | TWD 53,60 | TWD 55,10 | TWD 53,60 | 1,00M |
| 2026-08-31 | TWD 54,00 | +%1,12 | TWD 53,40 | TWD 54,00 | TWD 53,00 | 548,25K |
| 2026-08-28 | TWD 53,40 | -%1,11 | TWD 53,90 | TWD 53,90 | TWD 53,00 | 777,74K |
| 2026-08-27 | TWD 54,00 | -%0,37 | TWD 54,20 | TWD 54,50 | TWD 53,70 | 637,13K |
| 2026-08-26 | TWD 54,20 | +%0,37 | TWD 53,90 | TWD 54,30 | TWD 53,60 | 569,27K |
| 2026-08-25 | TWD 54,00 | -%0,55 | TWD 54,30 | TWD 54,30 | TWD 53,80 | 671,88K |
| 2026-08-24 | TWD 54,30 | -%1,45 | TWD 55,00 | TWD 55,00 | TWD 53,90 | 797,11K |
| 2026-08-21 | TWD 55,10 | +%0,18 | TWD 54,90 | TWD 55,60 | TWD 54,60 | 1,54M |
| 2026-08-20 | TWD 55,00 | +%3,77 | TWD 53,10 | TWD 55,10 | TWD 53,10 | 2,59M |
| 2026-08-19 | TWD 53,00 | +%0,95 | TWD 52,40 | TWD 53,30 | TWD 52,10 | 1,60M |
| 2026-08-18 | TWD 52,50 | -%0,19 | TWD 52,40 | TWD 52,70 | TWD 52,00 | 551,12K |
| 2026-08-17 | TWD 52,60 | +%0,19 | TWD 52,30 | TWD 52,70 | TWD 51,80 | 1,14M |
| 2026-08-14 | TWD 52,50 | +%2,54 | TWD 51,60 | TWD 52,50 | TWD 51,20 | 1,75M |
| 2026-08-13 | TWD 51,20 | -%0,58 | TWD 52,00 | TWD 52,00 | TWD 51,10 | 947,05K |
| 2026-08-12 | TWD 51,50 | -%0,58 | TWD 51,90 | TWD 51,90 | TWD 51,50 | 606,20K |
| 2026-08-11 | TWD 51,80 | %0,00 | TWD 51,80 | TWD 51,90 | TWD 51,20 | 634,05K |
| 2026-08-10 | TWD 51,80 | +%1,97 | TWD 50,80 | TWD 51,80 | TWD 50,80 | 1,28M |
| 2026-08-07 | TWD 50,80 | +%0,20 | TWD 50,90 | TWD 51,20 | TWD 50,50 | 2,51M |
| 2026-08-06 | TWD 50,70 | -%1,55 | TWD 51,20 | TWD 51,70 | TWD 50,20 | 3,57M |
| 2026-08-05 | TWD 51,50 | +%1,78 | TWD 52,50 | TWD 53,30 | TWD 51,10 | 6,68M |
| 2026-08-04 | TWD 50,60 | -%1,75 | TWD 51,10 | TWD 51,50 | TWD 50,00 | 2,27M |
| 2026-08-03 | TWD 51,50 | -%3,01 | TWD 52,90 | TWD 53,20 | TWD 51,40 | 1,58M |
| 2026-07-31 | TWD 53,10 | +%1,72 | TWD 52,60 | TWD 54,20 | TWD 52,60 | 1,66M |
| 2026-07-30 | TWD 52,20 | +%0,97 | TWD 51,80 | TWD 52,50 | TWD 51,50 | 973,20K |
| 2026-07-29 | TWD 51,70 | +%0,39 | TWD 52,20 | TWD 52,30 | TWD 50,70 | 1,28M |
| 2026-07-28 | TWD 51,50 | -%0,58 | TWD 52,00 | TWD 52,00 | TWD 51,30 | 1,09M |
| 2026-07-27 | TWD 51,80 | %0,00 | TWD 52,00 | TWD 52,30 | TWD 51,60 | 489,46K |
| 2026-07-24 | TWD 51,80 | -%0,38 | TWD 52,00 | TWD 52,20 | TWD 51,60 | 954,18K |
| 2026-07-23 | TWD 52,00 | -%6,31 | TWD 52,30 | TWD 52,70 | TWD 51,80 | 2,14M |
| 2026-07-22 | TWD 55,50 | -%1,07 | TWD 56,10 | TWD 56,30 | TWD 55,50 | 2,30M |
| 2026-07-21 | TWD 56,10 | -%0,53 | TWD 56,40 | TWD 56,70 | TWD 55,90 | 1,41M |
| 2026-07-20 | TWD 56,40 | +%0,36 | TWD 57,20 | TWD 57,30 | TWD 56,10 | 912,90K |
| 2026-07-17 | TWD 56,20 | -%2,94 | TWD 57,50 | TWD 57,90 | TWD 56,20 | 1,31M |
| 2026-07-16 | TWD 57,90 | +%0,52 | TWD 57,70 | TWD 58,20 | TWD 57,50 | 966,41K |
| 2026-07-15 | TWD 57,60 | +%0,35 | TWD 57,20 | TWD 57,60 | TWD 56,90 | 534,51K |
| 2026-07-14 | TWD 57,40 | +%0,53 | TWD 57,50 | TWD 57,50 | TWD 56,40 | 1,27M |
| 2026-07-13 | TWD 57,10 | +%0,18 | TWD 57,60 | TWD 57,60 | TWD 56,60 | 588,17K |
| 2026-07-10 | TWD 57,00 | %0,00 | TWD 57,00 | TWD 57,00 | TWD 57,00 | 0 |
| 2026-07-09 | TWD 57,00 | -%1,04 | TWD 57,20 | TWD 57,50 | TWD 57,00 | 609,10K |
| 2026-07-08 | TWD 57,60 | +%1,05 | TWD 57,20 | TWD 57,90 | TWD 56,70 | 1,37M |
| 2026-07-07 | TWD 57,00 | -%0,87 | TWD 57,80 | TWD 57,80 | TWD 56,80 | 738,21K |
| 2026-07-06 | TWD 57,50 | +%0,70 | TWD 57,10 | TWD 57,90 | TWD 57,10 | 730,59K |
| 2026-07-03 | TWD 57,10 | +%1,24 | TWD 56,00 | TWD 57,60 | TWD 56,00 | 1,36M |
| 2026-07-02 | TWD 56,40 | -%0,18 | TWD 56,50 | TWD 56,80 | TWD 55,90 | 799,10K |
| 2026-07-01 | TWD 56,50 | +%1,99 | TWD 55,70 | TWD 56,80 | TWD 55,30 | 2,92M |
| 2026-06-30 | TWD 55,40 | -%0,36 | TWD 55,60 | TWD 55,60 | TWD 55,00 | 528,84K |
| 2026-06-29 | TWD 55,60 | +%1,09 | TWD 54,90 | TWD 55,70 | TWD 54,90 | 662,49K |
| 2026-06-26 | TWD 55,00 | -%0,72 | TWD 55,20 | TWD 55,20 | TWD 54,50 | 851,05K |
| 2026-06-25 | TWD 55,40 | -%0,89 | TWD 55,90 | TWD 56,00 | TWD 55,30 | 713,05K |
| 2026-06-24 | TWD 55,90 | +%1,82 | TWD 54,80 | TWD 56,20 | TWD 54,80 | 1,43M |
| 2026-06-23 | TWD 54,90 | -%0,36 | TWD 55,30 | TWD 55,40 | TWD 54,70 | 660,16K |
| 2026-06-22 | TWD 55,10 | -%0,36 | TWD 55,90 | TWD 55,90 | TWD 55,00 | 890,79K |
| 2026-06-18 | TWD 55,30 | -%1,60 | TWD 56,20 | TWD 56,20 | TWD 55,30 | 804,63K |
| 2026-06-17 | TWD 56,20 | +%1,08 | TWD 55,30 | TWD 56,30 | TWD 55,20 | 982,06K |
| 2026-06-16 | TWD 55,60 | -%0,18 | TWD 56,20 | TWD 56,20 | TWD 55,30 | 486,00K |
| 2026-06-15 | TWD 55,70 | -%1,59 | TWD 56,60 | TWD 56,60 | TWD 55,60 | 1,04M |
| 2026-06-12 | TWD 56,60 | +%2,54 | TWD 55,70 | TWD 56,60 | TWD 55,40 | 1,86M |
| 2026-06-11 | TWD 55,20 | -%1,25 | TWD 55,90 | TWD 55,90 | TWD 54,80 | 791,26K |
| 2026-06-10 | TWD 55,90 | +%1,08 | TWD 55,50 | TWD 56,30 | TWD 55,00 | 1,41M |
| 2026-06-09 | TWD 55,30 | +%0,91 | TWD 54,70 | TWD 56,00 | TWD 54,60 | 1,26M |
| 2026-06-08 | TWD 54,80 | -%3,18 | TWD 55,00 | TWD 55,70 | TWD 54,60 | 1,17M |
| 2026-06-05 | TWD 56,60 | +%0,89 | TWD 56,40 | TWD 56,80 | TWD 55,40 | 2,04M |
| 2026-06-04 | TWD 56,10 | +%2,19 | TWD 54,90 | TWD 56,50 | TWD 54,80 | 2,54M |
| 2026-06-03 | TWD 54,90 | +%1,67 | TWD 54,00 | TWD 55,10 | TWD 53,70 | 2,87M |
| 2026-06-02 | TWD 54,00 | +%0,75 | TWD 53,40 | TWD 54,30 | TWD 53,00 | 2,99M |
| 2026-06-01 | TWD 53,60 | -%0,37 | TWD 54,10 | TWD 54,10 | TWD 53,20 | 1,52M |
| 2026-05-29 | TWD 53,80 | +%1,70 | TWD 53,00 | TWD 54,10 | TWD 53,00 | 2,10M |
| 2026-05-28 | TWD 52,90 | +%0,57 | TWD 52,60 | TWD 53,50 | TWD 52,20 | 1,90M |
| 2026-05-27 | TWD 52,60 | -%1,13 | TWD 53,40 | TWD 53,40 | TWD 52,50 | 1,68M |