Cayman Engley Industrial Co., Ltd. 2239
TWSE · Tayvan · Perakende Ticaret
TWD 18,85-0,20 (-%1,05)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 18,85 | -%1,05 | TWD 18,85 | TWD 19,05 | TWD 18,65 | 17,16K |
| 2026-10-01 | TWD 19,05 | +%0,53 | TWD 19,00 | TWD 19,15 | TWD 18,75 | 28,00K |
| 2026-09-30 | TWD 18,95 | +%0,80 | TWD 18,80 | TWD 19,00 | TWD 18,75 | 53,00K |
| 2026-09-29 | TWD 18,80 | -%0,79 | TWD 18,85 | TWD 19,20 | TWD 18,70 | 54,00K |
| 2026-09-24 | TWD 18,95 | +%0,26 | TWD 18,85 | TWD 19,10 | TWD 18,80 | 21,00K |
| 2026-09-23 | TWD 18,90 | -%0,26 | TWD 18,95 | TWD 18,95 | TWD 18,60 | 65,02K |
| 2026-09-22 | TWD 18,95 | +%1,34 | TWD 18,60 | TWD 19,75 | TWD 18,60 | 156,06K |
| 2026-09-21 | TWD 18,70 | -%1,58 | TWD 19,00 | TWD 19,25 | TWD 18,50 | 327,00K |
| 2026-09-18 | TWD 19,00 | -%1,04 | TWD 19,35 | TWD 19,35 | TWD 19,00 | 117,00K |
| 2026-09-17 | TWD 19,20 | -%1,03 | TWD 19,45 | TWD 19,55 | TWD 18,95 | 223,00K |
| 2026-09-16 | TWD 19,40 | +%0,52 | TWD 19,45 | TWD 19,55 | TWD 19,05 | 48,00K |
| 2026-09-15 | TWD 19,30 | -%0,26 | TWD 19,60 | TWD 19,60 | TWD 19,15 | 16,10K |
| 2026-09-14 | TWD 19,35 | +%0,52 | TWD 19,50 | TWD 19,50 | TWD 19,10 | 20,00K |
| 2026-09-11 | TWD 19,25 | -%3,51 | TWD 19,60 | TWD 19,60 | TWD 19,05 | 53,00K |
| 2026-09-10 | TWD 19,95 | %0,00 | TWD 20,05 | TWD 20,05 | TWD 19,70 | 21,00K |
| 2026-09-09 | TWD 19,95 | +%0,25 | TWD 19,90 | TWD 20,00 | TWD 19,65 | 34,00K |
| 2026-09-08 | TWD 19,90 | %0,00 | TWD 19,95 | TWD 20,05 | TWD 19,70 | 21,00K |
| 2026-09-07 | TWD 19,90 | +%0,25 | TWD 19,95 | TWD 20,15 | TWD 19,65 | 36,00K |
| 2026-09-04 | TWD 19,85 | +%0,51 | TWD 19,80 | TWD 20,00 | TWD 19,75 | 33,00K |
| 2026-09-03 | TWD 19,75 | -%1,00 | TWD 19,95 | TWD 20,25 | TWD 19,75 | 39,00K |
| 2026-09-02 | TWD 19,95 | -%0,75 | TWD 19,80 | TWD 20,35 | TWD 19,80 | 17,00K |
| 2026-09-01 | TWD 20,10 | +%1,26 | TWD 19,75 | TWD 20,10 | TWD 19,75 | 39,00K |
| 2026-08-31 | TWD 19,85 | -%1,49 | TWD 20,05 | TWD 20,05 | TWD 19,65 | 47,00K |
| 2026-08-28 | TWD 20,15 | -%0,98 | TWD 20,15 | TWD 20,40 | TWD 20,00 | 29,00K |
| 2026-08-27 | TWD 20,35 | +%0,99 | TWD 20,15 | TWD 20,50 | TWD 20,15 | 40,00K |
| 2026-08-26 | TWD 20,15 | +%2,54 | TWD 19,55 | TWD 20,15 | TWD 19,55 | 34,00K |
| 2026-08-25 | TWD 19,65 | -%1,26 | TWD 19,75 | TWD 20,25 | TWD 19,55 | 39,00K |
| 2026-08-24 | TWD 19,90 | -%1,24 | TWD 19,90 | TWD 20,25 | TWD 19,80 | 18,07K |
| 2026-08-21 | TWD 20,15 | +%0,75 | TWD 19,80 | TWD 20,20 | TWD 19,75 | 26,00K |
| 2026-08-20 | TWD 20,00 | +%3,09 | TWD 19,15 | TWD 20,30 | TWD 19,15 | 33,00K |
| 2026-08-19 | TWD 19,40 | +%0,52 | TWD 19,00 | TWD 19,40 | TWD 19,00 | 30,00K |
| 2026-08-18 | TWD 19,30 | %0,00 | TWD 19,05 | TWD 19,40 | TWD 19,05 | 24,00K |
| 2026-08-17 | TWD 19,30 | +%2,66 | TWD 18,60 | TWD 19,30 | TWD 18,60 | 55,00K |
| 2026-08-14 | TWD 18,80 | -%3,09 | TWD 19,40 | TWD 19,55 | TWD 18,80 | 117,00K |
| 2026-08-13 | TWD 19,40 | +%0,26 | TWD 19,50 | TWD 19,50 | TWD 19,20 | 25,00K |
| 2026-08-12 | TWD 19,35 | +%0,78 | TWD 19,40 | TWD 19,60 | TWD 19,10 | 74,00K |
| 2026-08-11 | TWD 19,20 | -%1,54 | TWD 19,30 | TWD 19,85 | TWD 19,05 | 166,00K |
| 2026-08-10 | TWD 19,50 | -%0,76 | TWD 19,50 | TWD 19,75 | TWD 19,20 | 58,00K |
| 2026-08-07 | TWD 19,65 | +%1,81 | TWD 19,15 | TWD 20,30 | TWD 19,15 | 128,00K |
| 2026-08-06 | TWD 19,30 | -%2,53 | TWD 19,75 | TWD 19,95 | TWD 19,05 | 192,00K |
| 2026-08-05 | TWD 19,80 | -%1,00 | TWD 20,10 | TWD 20,35 | TWD 19,55 | 80,00K |
| 2026-08-04 | TWD 20,00 | -%0,74 | TWD 19,90 | TWD 20,20 | TWD 19,70 | 123,00K |
| 2026-08-03 | TWD 20,15 | +%1,26 | TWD 19,70 | TWD 20,40 | TWD 19,55 | 49,00K |
| 2026-07-31 | TWD 19,90 | +%1,53 | TWD 19,40 | TWD 20,20 | TWD 19,40 | 30,00K |
| 2026-07-30 | TWD 19,60 | -%2,00 | TWD 19,70 | TWD 19,90 | TWD 19,20 | 70,00K |
| 2026-07-29 | TWD 20,00 | +%0,76 | TWD 20,00 | TWD 20,20 | TWD 18,55 | 412,00K |
| 2026-07-28 | TWD 19,85 | -%0,75 | TWD 20,00 | TWD 20,35 | TWD 19,45 | 93,00K |
| 2026-07-27 | TWD 20,00 | -%0,50 | TWD 20,25 | TWD 20,35 | TWD 19,80 | 34,10K |
| 2026-07-24 | TWD 20,10 | +%0,75 | TWD 20,25 | TWD 20,25 | TWD 19,60 | 59,00K |
| 2026-07-23 | TWD 19,95 | +%0,25 | TWD 19,90 | TWD 20,15 | TWD 19,90 | 26,00K |
| 2026-07-22 | TWD 19,90 | -%0,50 | TWD 20,25 | TWD 20,50 | TWD 19,85 | 137,00K |
| 2026-07-21 | TWD 20,00 | +%0,25 | TWD 19,95 | TWD 20,40 | TWD 19,90 | 60,00K |
| 2026-07-20 | TWD 19,95 | +%0,50 | TWD 20,30 | TWD 20,30 | TWD 19,65 | 74,00K |
| 2026-07-17 | TWD 19,85 | -%1,49 | TWD 20,40 | TWD 20,45 | TWD 19,70 | 206,00K |
| 2026-07-16 | TWD 20,15 | -%0,98 | TWD 20,35 | TWD 20,65 | TWD 20,15 | 38,10K |
| 2026-07-15 | TWD 20,35 | -%1,45 | TWD 20,50 | TWD 20,90 | TWD 20,20 | 121,00K |
| 2026-07-14 | TWD 20,65 | -%1,90 | TWD 21,45 | TWD 21,45 | TWD 20,00 | 208,00K |
| 2026-07-13 | TWD 21,05 | -%2,32 | TWD 21,80 | TWD 21,80 | TWD 21,05 | 53,00K |
| 2026-07-10 | TWD 21,55 | %0,00 | TWD 21,55 | TWD 21,55 | TWD 21,55 | 0 |
| 2026-07-09 | TWD 21,55 | -%0,92 | TWD 22,00 | TWD 22,05 | TWD 21,45 | 57,00K |
| 2026-07-08 | TWD 21,75 | -%2,03 | TWD 22,45 | TWD 22,50 | TWD 21,75 | 107,00K |
| 2026-07-07 | TWD 22,20 | -%3,27 | TWD 22,80 | TWD 23,00 | TWD 22,10 | 148,00K |
| 2026-07-06 | TWD 22,95 | -%1,08 | TWD 23,65 | TWD 23,90 | TWD 22,65 | 361,00K |
| 2026-07-03 | TWD 23,20 | +%0,87 | TWD 22,55 | TWD 23,85 | TWD 22,55 | 245,00K |
| 2026-07-02 | TWD 23,00 | +%6,24 | TWD 21,60 | TWD 23,20 | TWD 21,55 | 291,10K |
| 2026-07-01 | TWD 21,65 | -%0,69 | TWD 22,05 | TWD 22,05 | TWD 21,65 | 40,10K |
| 2026-06-30 | TWD 21,80 | -%0,46 | TWD 21,80 | TWD 22,30 | TWD 21,80 | 49,05K |
| 2026-06-29 | TWD 21,90 | +%0,23 | TWD 21,70 | TWD 22,35 | TWD 21,70 | 49,01K |
| 2026-06-26 | TWD 21,85 | -%2,89 | TWD 22,65 | TWD 22,65 | TWD 21,80 | 131,00K |
| 2026-06-25 | TWD 22,50 | +%1,58 | TWD 22,50 | TWD 22,70 | TWD 22,25 | 95,00K |
| 2026-06-24 | TWD 22,15 | -%0,67 | TWD 22,15 | TWD 22,70 | TWD 22,15 | 43,00K |
| 2026-06-23 | TWD 22,30 | -%1,76 | TWD 22,70 | TWD 22,70 | TWD 22,30 | 75,00K |
| 2026-06-22 | TWD 22,70 | %0,00 | TWD 22,90 | TWD 22,90 | TWD 22,50 | 60,00K |
| 2026-06-18 | TWD 22,70 | -%0,22 | TWD 23,05 | TWD 23,20 | TWD 22,70 | 31,00K |
| 2026-06-17 | TWD 22,75 | +%0,66 | TWD 22,60 | TWD 22,80 | TWD 22,60 | 37,00K |
| 2026-06-16 | TWD 22,60 | -%0,88 | TWD 23,50 | TWD 23,50 | TWD 22,60 | 44,00K |
| 2026-06-15 | TWD 22,80 | +%0,22 | TWD 23,30 | TWD 23,30 | TWD 22,70 | 50,00K |
| 2026-06-12 | TWD 22,75 | -%0,44 | TWD 23,35 | TWD 23,35 | TWD 22,55 | 76,00K |
| 2026-06-11 | TWD 22,85 | -%0,44 | TWD 22,55 | TWD 23,35 | TWD 22,45 | 51,61K |
| 2026-06-10 | TWD 22,95 | -%0,65 | TWD 23,55 | TWD 23,55 | TWD 22,95 | 51,00K |
| 2026-06-09 | TWD 23,10 | -%0,22 | TWD 23,00 | TWD 23,50 | TWD 22,80 | 128,00K |
| 2026-06-08 | TWD 23,15 | -%4,93 | TWD 23,75 | TWD 23,95 | TWD 22,95 | 59,72K |
| 2026-06-05 | TWD 24,35 | -%2,60 | TWD 25,05 | TWD 25,05 | TWD 24,20 | 95,00K |
| 2026-06-04 | TWD 25,00 | +%0,20 | TWD 24,55 | TWD 25,15 | TWD 24,30 | 48,00K |
| 2026-06-03 | TWD 24,95 | -%0,20 | TWD 25,40 | TWD 25,40 | TWD 24,85 | 96,00K |
| 2026-06-02 | TWD 25,00 | +%2,04 | TWD 24,75 | TWD 25,70 | TWD 24,30 | 159,00K |
| 2026-06-01 | TWD 24,50 | +%1,87 | TWD 24,35 | TWD 24,95 | TWD 24,00 | 92,05K |
| 2026-05-29 | TWD 24,05 | -%1,84 | TWD 24,60 | TWD 25,40 | TWD 23,80 | 282,00K |
| 2026-05-28 | TWD 24,50 | +%9,87 | TWD 22,25 | TWD 24,50 | TWD 22,25 | 186,00K |
| 2026-05-27 | TWD 22,30 | +%0,22 | TWD 22,25 | TWD 22,85 | TWD 22,10 | 110,00K |