CUBTEK Inc. 2252
TPEX · Tayvan · Üretici İmalatı
TWD 29,90+0,70 (+%2,40)
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 29,80 | +%2,05 | TWD 29,25 | TWD 29,80 | TWD 28,95 | 139,31K |
| 2026-10-01 | TWD 29,20 | +%0,69 | TWD 29,20 | TWD 29,60 | TWD 28,90 | 74,16K |
| 2026-09-30 | TWD 29,00 | +%0,35 | TWD 29,20 | TWD 29,20 | TWD 28,60 | 66,29K |
| 2026-09-29 | TWD 28,90 | +%1,23 | TWD 29,00 | TWD 30,30 | TWD 28,75 | 144,42K |
| 2026-09-24 | TWD 28,55 | -%1,89 | TWD 28,90 | TWD 29,05 | TWD 27,90 | 174,42K |
| 2026-09-23 | TWD 29,10 | -%0,51 | TWD 29,60 | TWD 29,90 | TWD 28,40 | 72,79K |
| 2026-09-22 | TWD 29,25 | -%3,47 | TWD 30,55 | TWD 31,70 | TWD 27,65 | 312,97K |
| 2026-09-21 | TWD 30,30 | +%8,80 | TWD 27,80 | TWD 30,60 | TWD 27,80 | 187,23K |
| 2026-09-18 | TWD 27,85 | +%1,09 | TWD 26,60 | TWD 28,10 | TWD 26,60 | 150,17K |
| 2026-09-17 | TWD 27,55 | -%2,82 | TWD 28,40 | TWD 29,10 | TWD 26,65 | 327,02K |
| 2026-09-16 | TWD 28,35 | -%3,41 | TWD 29,50 | TWD 30,00 | TWD 26,10 | 453,97K |
| 2026-09-15 | TWD 29,35 | -%10,24 | TWD 32,15 | TWD 32,30 | TWD 28,45 | 647,31K |
| 2026-09-14 | TWD 32,70 | +%16,37 | TWD 27,40 | TWD 34,70 | TWD 27,40 | 1,56M |
| 2026-09-11 | TWD 28,10 | +%9,77 | TWD 25,75 | TWD 28,60 | TWD 25,65 | 792,82K |
| 2026-09-10 | TWD 25,60 | +%0,59 | TWD 25,50 | TWD 25,70 | TWD 25,05 | 298,25K |
| 2026-09-09 | TWD 25,45 | +%5,82 | TWD 24,00 | TWD 26,25 | TWD 23,50 | 465,82K |
| 2026-09-08 | TWD 24,05 | +%5,25 | TWD 22,95 | TWD 24,05 | TWD 21,85 | 269,79K |
| 2026-09-07 | TWD 22,85 | -%1,93 | TWD 22,90 | TWD 23,55 | TWD 22,30 | 160,97K |
| 2026-09-04 | TWD 23,30 | +%2,64 | TWD 23,55 | TWD 23,60 | TWD 22,45 | 322,50K |
| 2026-09-03 | TWD 22,70 | +%4,85 | TWD 21,60 | TWD 23,55 | TWD 21,50 | 399,89K |
| 2026-09-02 | TWD 21,65 | -%0,23 | TWD 21,75 | TWD 21,75 | TWD 21,00 | 141,44K |
| 2026-09-01 | TWD 21,70 | +%8,23 | TWD 20,10 | TWD 21,85 | TWD 20,00 | 586,13K |
| 2026-08-31 | TWD 20,05 | -%0,25 | TWD 20,00 | TWD 20,55 | TWD 19,85 | 157,78K |
| 2026-08-28 | TWD 20,10 | +%6,07 | TWD 19,05 | TWD 20,10 | TWD 17,60 | 502,33K |
| 2026-08-27 | TWD 18,95 | -%0,26 | TWD 19,00 | TWD 19,00 | TWD 18,25 | 24,59K |
| 2026-08-26 | TWD 19,00 | +%0,26 | TWD 19,00 | TWD 19,10 | TWD 18,20 | 38,13K |
| 2026-08-25 | TWD 18,95 | +%0,80 | TWD 18,80 | TWD 18,95 | TWD 18,40 | 33,09K |
| 2026-08-24 | TWD 18,80 | -%1,05 | TWD 19,00 | TWD 19,10 | TWD 18,20 | 40,32K |
| 2026-08-21 | TWD 19,00 | +%1,60 | TWD 19,15 | TWD 19,15 | TWD 18,40 | 85,68K |
| 2026-08-20 | TWD 18,70 | +%0,81 | TWD 18,50 | TWD 19,10 | TWD 18,05 | 235,45K |
| 2026-08-19 | TWD 18,55 | +%2,20 | TWD 17,80 | TWD 18,60 | TWD 17,75 | 84,96K |
| 2026-08-18 | TWD 18,15 | +%1,68 | TWD 18,05 | TWD 18,15 | TWD 17,45 | 161,76K |
| 2026-08-17 | TWD 17,85 | +%8,51 | TWD 16,30 | TWD 17,85 | TWD 16,30 | 196,87K |
| 2026-08-14 | TWD 16,45 | -%3,80 | TWD 16,90 | TWD 16,90 | TWD 16,40 | 51,12K |
| 2026-08-13 | TWD 17,10 | -%1,72 | TWD 17,50 | TWD 17,50 | TWD 16,65 | 46,50K |
| 2026-08-12 | TWD 17,40 | -%0,85 | TWD 17,75 | TWD 17,75 | TWD 17,05 | 59,71K |
| 2026-08-11 | TWD 17,55 | -%0,85 | TWD 17,80 | TWD 17,90 | TWD 17,15 | 24,24K |
| 2026-08-10 | TWD 17,70 | +%9,60 | TWD 16,15 | TWD 17,90 | TWD 15,90 | 195,12K |
| 2026-08-07 | TWD 16,15 | -%3,00 | TWD 16,25 | TWD 16,25 | TWD 15,90 | 35,10K |
| 2026-08-06 | TWD 16,65 | %0,00 | TWD 16,65 | TWD 16,65 | TWD 15,90 | 36,75K |
| 2026-08-05 | TWD 16,65 | +%1,83 | TWD 16,35 | TWD 16,70 | TWD 16,30 | 17,33K |
| 2026-08-04 | TWD 16,35 | +%0,31 | TWD 16,00 | TWD 16,35 | TWD 16,25 | 24,10K |
| 2026-08-03 | TWD 16,30 | +%1,56 | TWD 16,00 | TWD 16,35 | TWD 16,00 | 25,21K |
| 2026-07-31 | TWD 16,05 | +%4,90 | TWD 15,30 | TWD 16,05 | TWD 15,30 | 40,00K |
| 2026-07-30 | TWD 15,30 | %0,00 | TWD 15,30 | TWD 15,40 | TWD 15,00 | 24,96K |
| 2026-07-29 | TWD 15,30 | -%4,37 | TWD 16,00 | TWD 16,00 | TWD 14,80 | 37,91K |
| 2026-07-28 | TWD 16,00 | -%3,90 | TWD 16,60 | TWD 16,60 | TWD 15,90 | 89,15K |
| 2026-07-27 | TWD 16,65 | -%3,48 | TWD 17,25 | TWD 17,25 | TWD 16,45 | 36,76K |
| 2026-07-24 | TWD 17,25 | +%0,88 | TWD 17,25 | TWD 17,30 | TWD 16,80 | 27,22K |
| 2026-07-23 | TWD 17,10 | +%0,88 | TWD 17,20 | TWD 17,20 | TWD 16,80 | 39,96K |
| 2026-07-22 | TWD 16,95 | -%4,24 | TWD 18,00 | TWD 18,00 | TWD 16,95 | 24,10K |
| 2026-07-21 | TWD 17,70 | +%3,51 | TWD 17,20 | TWD 17,70 | TWD 17,10 | 30,65K |
| 2026-07-20 | TWD 17,10 | -%3,39 | TWD 17,70 | TWD 17,70 | TWD 17,10 | 34,64K |
| 2026-07-17 | TWD 17,70 | -%3,80 | TWD 18,45 | TWD 18,45 | TWD 17,20 | 94,25K |
| 2026-07-16 | TWD 18,40 | -%4,66 | TWD 18,65 | TWD 19,40 | TWD 18,05 | 60,30K |
| 2026-07-15 | TWD 19,30 | +%8,73 | TWD 17,75 | TWD 19,40 | TWD 17,30 | 127,51K |
| 2026-07-14 | TWD 17,75 | -%4,05 | TWD 18,50 | TWD 18,50 | TWD 17,35 | 51,09K |
| 2026-07-13 | TWD 18,50 | -%2,63 | TWD 19,25 | TWD 19,60 | TWD 17,85 | 828,57K |
| 2026-07-10 | TWD 19,00 | %0,00 | TWD 19,00 | TWD 19,00 | TWD 19,00 | 0 |
| 2026-07-09 | TWD 19,00 | +%5,56 | TWD 18,05 | TWD 20,30 | TWD 18,00 | 163,44K |
| 2026-07-08 | TWD 18,00 | -%0,55 | TWD 18,00 | TWD 18,00 | TWD 17,35 | 85,31K |
| 2026-07-07 | TWD 18,10 | -%5,24 | TWD 19,40 | TWD 19,40 | TWD 18,00 | 94,35K |
| 2026-07-06 | TWD 19,10 | -%3,05 | TWD 20,00 | TWD 20,20 | TWD 18,70 | 208,64K |
| 2026-07-03 | TWD 19,70 | +%5,91 | TWD 18,85 | TWD 20,10 | TWD 18,10 | 380,42K |
| 2026-07-02 | TWD 18,60 | +%4,20 | TWD 17,90 | TWD 19,05 | TWD 17,35 | 1,09M |
| 2026-07-01 | TWD 17,85 | +%0,85 | TWD 17,35 | TWD 17,85 | TWD 17,30 | 37,36K |
| 2026-06-30 | TWD 17,70 | +%3,51 | TWD 17,60 | TWD 17,95 | TWD 17,10 | 124,16K |
| 2026-06-29 | TWD 17,10 | -%3,12 | TWD 17,70 | TWD 17,70 | TWD 17,10 | 430,23K |
| 2026-06-26 | TWD 17,65 | -%3,02 | TWD 17,50 | TWD 17,90 | TWD 17,05 | 1,17M |
| 2026-06-25 | TWD 18,20 | -%0,82 | TWD 18,35 | TWD 18,65 | TWD 17,80 | 2,25M |
| 2026-06-24 | TWD 18,35 | -%1,61 | TWD 17,90 | TWD 18,90 | TWD 17,00 | 2,37M |
| 2026-06-23 | TWD 18,65 | +%16,20 | TWD 16,30 | TWD 20,55 | TWD 15,85 | 2,47M |
| 2026-06-22 | TWD 16,05 | +%1,90 | TWD 15,90 | TWD 16,30 | TWD 15,80 | 89,05K |
| 2026-06-18 | TWD 15,75 | -%0,63 | TWD 15,80 | TWD 15,95 | TWD 15,70 | 76,58K |
| 2026-06-17 | TWD 15,85 | -%1,86 | TWD 16,05 | TWD 16,10 | TWD 15,75 | 115,64K |
| 2026-06-16 | TWD 16,15 | -%2,71 | TWD 16,80 | TWD 16,80 | TWD 16,05 | 40,32K |
| 2026-06-15 | TWD 16,60 | -%1,19 | TWD 17,15 | TWD 17,15 | TWD 16,15 | 78,89K |
| 2026-06-12 | TWD 16,80 | -%1,47 | TWD 17,20 | TWD 17,40 | TWD 16,80 | 58,06K |
| 2026-06-11 | TWD 17,05 | +%2,10 | TWD 16,70 | TWD 17,20 | TWD 16,00 | 74,10K |
| 2026-06-10 | TWD 16,70 | -%0,60 | TWD 16,80 | TWD 16,95 | TWD 16,10 | 47,55K |
| 2026-06-09 | TWD 16,80 | +%9,80 | TWD 15,90 | TWD 16,80 | TWD 15,85 | 88,66K |
| 2026-06-08 | TWD 15,30 | -%3,77 | TWD 15,30 | TWD 15,55 | TWD 15,05 | 117,32K |
| 2026-06-05 | TWD 15,90 | -%1,24 | TWD 16,05 | TWD 16,10 | TWD 15,30 | 90,19K |
| 2026-06-04 | TWD 16,10 | -%3,59 | TWD 16,55 | TWD 16,60 | TWD 15,85 | 234,97K |
| 2026-06-03 | TWD 16,70 | -%0,60 | TWD 17,40 | TWD 17,40 | TWD 16,60 | 136,12K |
| 2026-06-02 | TWD 16,80 | -%2,04 | TWD 16,90 | TWD 17,40 | TWD 16,80 | 89,22K |
| 2026-06-01 | TWD 17,15 | -%4,72 | TWD 17,95 | TWD 18,10 | TWD 17,00 | 261,82K |
| 2026-05-29 | TWD 18,00 | +%2,86 | TWD 18,05 | TWD 18,05 | TWD 17,45 | 54,07K |
| 2026-05-28 | TWD 17,50 | +%0,29 | TWD 18,10 | TWD 18,60 | TWD 17,40 | 145,94K |
| 2026-05-27 | TWD 17,45 | -%2,79 | TWD 18,10 | TWD 18,25 | TWD 17,40 | 135,92K |