Coplus Inc. 2254
TWSE · Tayvan · Üretici İmalatı
TWD 94,30+0,20 (+%0,21)
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 94,30 | +%0,21 | TWD 94,30 | TWD 95,00 | TWD 92,60 | 2,14M |
| 2026-10-01 | TWD 94,10 | +%1,62 | TWD 93,00 | TWD 94,60 | TWD 93,00 | 1,66M |
| 2026-09-30 | TWD 92,60 | +%0,87 | TWD 92,20 | TWD 93,10 | TWD 92,10 | 2,11M |
| 2026-09-29 | TWD 91,80 | +%3,38 | TWD 89,20 | TWD 92,10 | TWD 89,20 |
| 2,04M |
| 2026-09-24 | TWD 88,80 | +%2,54 | TWD 86,80 | TWD 89,40 | TWD 86,20 | 2,39M |
| 2026-09-23 | TWD 86,60 | +%5,48 | TWD 82,30 | TWD 87,10 | TWD 82,10 | 3,07M |
| 2026-09-22 | TWD 82,10 | +%4,19 | TWD 79,10 | TWD 82,10 | TWD 79,10 | 1,67M |
| 2026-09-21 | TWD 78,80 | +%2,60 | TWD 76,80 | TWD 78,80 | TWD 76,80 | 1,48M |
| 2026-09-18 | TWD 76,80 | +%2,13 | TWD 75,20 | TWD 76,80 | TWD 74,70 | 1,70M |
| 2026-09-17 | TWD 75,20 | +%1,35 | TWD 74,20 | TWD 75,20 | TWD 72,80 | 1,70M |
| 2026-09-16 | TWD 74,20 | +%1,50 | TWD 73,10 | TWD 77,00 | TWD 73,00 | 2,86M |
| 2026-09-15 | TWD 73,10 | +%3,25 | TWD 70,90 | TWD 74,40 | TWD 70,90 | 1,51M |
| 2026-09-14 | TWD 70,80 | +%7,60 | TWD 65,80 | TWD 70,80 | TWD 65,80 | 1,17M |
| 2026-09-11 | TWD 65,80 | +%0,30 | TWD 65,60 | TWD 66,00 | TWD 64,90 | 834,00K |
| 2026-09-10 | TWD 65,60 | +%0,61 | TWD 65,10 | TWD 67,30 | TWD 64,30 | 1,84M |
| 2026-09-09 | TWD 65,20 | +%3,33 | TWD 63,10 | TWD 65,20 | TWD 63,00 | 1,54M |
| 2026-09-08 | TWD 63,10 | +%1,12 | TWD 62,30 | TWD 64,30 | TWD 62,30 | 1,20M |
| 2026-09-07 | TWD 62,40 | +%0,48 | TWD 62,10 | TWD 63,50 | TWD 61,80 | 2,58M |
| 2026-09-04 | TWD 62,10 | +%0,16 | TWD 62,00 | TWD 62,70 | TWD 61,40 | 1,54M |
| 2026-09-03 | TWD 62,00 | %0,00 | TWD 62,00 | TWD 63,00 | TWD 61,80 | 562,00K |
| 2026-09-02 | TWD 62,00 | +%0,81 | TWD 61,60 | TWD 62,50 | TWD 61,40 | 425,00K |
| 2026-09-01 | TWD 61,50 | %0,00 | TWD 61,60 | TWD 62,50 | TWD 61,30 | 351,00K |
| 2026-08-31 | TWD 61,50 | -%0,32 | TWD 61,60 | TWD 62,70 | TWD 61,00 | 901,02K |
| 2026-08-28 | TWD 61,70 | +%2,32 | TWD 60,30 | TWD 63,10 | TWD 60,20 | 538,00K |
| 2026-08-27 | TWD 60,30 | -%0,50 | TWD 61,00 | TWD 62,00 | TWD 59,40 | 327,00K |
| 2026-08-26 | TWD 60,60 | +%2,89 | TWD 59,90 | TWD 61,50 | TWD 59,90 | 165,00K |
| 2026-08-25 | TWD 58,90 | +%0,51 | TWD 58,90 | TWD 59,60 | TWD 57,10 | 54,00K |
| 2026-08-24 | TWD 58,60 | -%2,82 | TWD 59,40 | TWD 59,40 | TWD 58,60 | 15,00K |
| 2026-08-21 | TWD 60,30 | -%0,33 | TWD 59,90 | TWD 60,30 | TWD 59,80 | 3,00K |
| 2026-08-20 | TWD 60,50 | +%3,07 | TWD 62,00 | TWD 62,00 | TWD 59,70 | 13,00K |
| 2026-08-19 | TWD 58,70 | -%1,01 | TWD 59,10 | TWD 59,10 | TWD 58,20 | 5,00K |
| 2026-08-18 | TWD 59,30 | %0,00 | TWD 59,30 | TWD 59,30 | TWD 59,30 | 0 |
| 2026-08-17 | TWD 59,30 | +%0,85 | TWD 59,40 | TWD 59,40 | TWD 58,40 | 8,00K |
| 2026-08-14 | TWD 58,80 | -%0,84 | TWD 59,70 | TWD 59,70 | TWD 58,80 | 7,00K |
| 2026-08-13 | TWD 59,30 | -%2,31 | TWD 60,90 | TWD 60,90 | TWD 59,30 | 8,00K |
| 2026-08-12 | TWD 60,70 | -%0,33 | TWD 61,20 | TWD 61,20 | TWD 60,10 | 4,00K |
| 2026-08-11 | TWD 60,90 | +%0,33 | TWD 60,90 | TWD 60,90 | TWD 60,90 | 1,00K |
| 2026-08-10 | TWD 60,70 | -%0,33 | TWD 61,20 | TWD 61,20 | TWD 60,30 | 4,00K |
| 2026-08-07 | TWD 60,90 | %0,00 | TWD 60,90 | TWD 60,90 | TWD 60,90 | 0 |
| 2026-08-06 | TWD 60,90 | -%0,16 | TWD 60,90 | TWD 60,90 | TWD 60,90 | 2,00K |
| 2026-08-05 | TWD 61,00 | %0,00 | TWD 61,00 | TWD 61,00 | TWD 61,00 | 0 |
| 2026-08-04 | TWD 61,00 | +%0,66 | TWD 60,40 | TWD 61,00 | TWD 59,80 | 16,00K |
| 2026-08-03 | TWD 60,60 | -%1,30 | TWD 60,90 | TWD 60,90 | TWD 60,60 | 4,00K |
| 2026-07-31 | TWD 61,40 | -%0,81 | TWD 61,10 | TWD 61,40 | TWD 61,00 | 4,00K |
| 2026-07-30 | TWD 61,90 | -%0,16 | TWD 61,40 | TWD 61,90 | TWD 61,30 | 5,00K |
| 2026-07-29 | TWD 62,00 | +%2,48 | TWD 60,50 | TWD 62,00 | TWD 60,50 | 14,00K |
| 2026-07-28 | TWD 60,50 | +%1,68 | TWD 60,10 | TWD 60,50 | TWD 59,40 | 5,00K |
| 2026-07-27 | TWD 59,50 | -%1,82 | TWD 59,50 | TWD 60,50 | TWD 59,50 | 4,00K |
| 2026-07-24 | TWD 60,60 | +%0,17 | TWD 59,40 | TWD 60,60 | TWD 59,20 | 7,00K |
| 2026-07-23 | TWD 60,50 | %0,00 | TWD 60,90 | TWD 60,90 | TWD 58,90 | 14,00K |
| 2026-07-22 | TWD 60,50 | -%1,14 | TWD 60,50 | TWD 60,50 | TWD 60,50 | 1,00K |
| 2026-07-21 | TWD 61,20 | %0,00 | TWD 61,20 | TWD 61,20 | TWD 61,20 | 0 |
| 2026-07-20 | TWD 61,20 | +%4,44 | TWD 58,90 | TWD 63,70 | TWD 58,90 | 29,00K |
| 2026-07-17 | TWD 58,60 | -%1,51 | TWD 60,10 | TWD 60,20 | TWD 58,00 | 11,08K |
| 2026-07-16 | TWD 59,50 | %0,00 | TWD 59,60 | TWD 60,30 | TWD 59,20 | 8,00K |
| 2026-07-15 | TWD 59,50 | +%0,34 | TWD 58,60 | TWD 59,50 | TWD 58,50 | 6,27K |
| 2026-07-14 | TWD 59,30 | -%0,17 | TWD 59,40 | TWD 59,40 | TWD 58,60 | 3,00K |
| 2026-07-13 | TWD 59,40 | %0,00 | TWD 59,40 | TWD 59,40 | TWD 59,40 | 0 |
| 2026-07-10 | TWD 59,40 | %0,00 | TWD 59,40 | TWD 59,40 | TWD 59,40 | 0 |
| 2026-07-09 | TWD 59,40 | %0,00 | TWD 59,40 | TWD 59,40 | TWD 59,40 | 1,00K |
| 2026-07-08 | TWD 59,40 | -%0,34 | TWD 59,10 | TWD 59,40 | TWD 59,10 | 4,00K |
| 2026-07-07 | TWD 59,60 | %0,00 | TWD 59,60 | TWD 59,60 | TWD 59,60 | 2,00K |
| 2026-07-06 | TWD 59,60 | +%0,51 | TWD 59,10 | TWD 59,60 | TWD 59,10 | 10,00K |
| 2026-07-03 | TWD 59,30 | -%0,67 | TWD 60,00 | TWD 60,50 | TWD 59,30 | 12,00K |
| 2026-07-02 | TWD 59,70 | +%0,17 | TWD 60,10 | TWD 60,10 | TWD 58,20 | 14,00K |
| 2026-07-01 | TWD 59,60 | +%0,34 | TWD 59,60 | TWD 59,60 | TWD 59,60 | 3,00K |
| 2026-06-30 | TWD 59,40 | -%0,17 | TWD 59,40 | TWD 59,40 | TWD 59,40 | 1,20K |
| 2026-06-29 | TWD 59,50 | +%0,34 | TWD 59,30 | TWD 59,50 | TWD 59,30 | 2,00K |
| 2026-06-26 | TWD 59,30 | +%1,02 | TWD 59,30 | TWD 59,30 | TWD 59,30 | 2,00K |
| 2026-06-25 | TWD 58,70 | -%1,01 | TWD 58,70 | TWD 58,70 | TWD 58,70 | 2,00K |
| 2026-06-24 | TWD 59,30 | +%0,51 | TWD 59,30 | TWD 59,30 | TWD 59,30 | 1,00K |
| 2026-06-23 | TWD 59,00 | %0,00 | TWD 60,40 | TWD 60,40 | TWD 59,00 | 9,00K |
| 2026-06-22 | TWD 59,00 | -%5,14 | TWD 61,20 | TWD 61,20 | TWD 58,40 | 22,00K |
| 2026-06-18 | TWD 62,20 | +%0,48 | TWD 62,20 | TWD 62,20 | TWD 62,20 | 1,00K |
| 2026-06-17 | TWD 61,90 | -%0,80 | TWD 62,10 | TWD 62,10 | TWD 61,90 | 7,00K |
| 2026-06-16 | TWD 62,40 | +%4,35 | TWD 60,50 | TWD 62,40 | TWD 60,50 | 33,00K |
| 2026-06-15 | TWD 59,80 | +%0,17 | TWD 59,80 | TWD 59,80 | TWD 59,80 | 2,00K |
| 2026-06-12 | TWD 59,70 | -%0,50 | TWD 60,20 | TWD 60,20 | TWD 58,80 | 13,00K |
| 2026-06-11 | TWD 60,00 | -%0,33 | TWD 60,30 | TWD 60,30 | TWD 60,00 | 3,00K |
| 2026-06-10 | TWD 60,20 | -%5,05 | TWD 61,20 | TWD 63,60 | TWD 59,90 | 85,00K |
| 2026-06-09 | TWD 63,40 | -%0,63 | TWD 62,70 | TWD 65,50 | TWD 62,40 | 49,00K |
| 2026-06-08 | TWD 63,80 | -%1,09 | TWD 63,40 | TWD 64,50 | TWD 61,80 | 63,00K |
| 2026-06-05 | TWD 64,50 | +%1,26 | TWD 64,50 | TWD 64,60 | TWD 64,50 | 34,00K |
| 2026-06-04 | TWD 63,70 | -%3,63 | TWD 65,80 | TWD 65,80 | TWD 63,10 | 15,00K |
| 2026-06-03 | TWD 66,10 | +%0,61 | TWD 66,20 | TWD 66,20 | TWD 65,30 | 5,00K |
| 2026-06-02 | TWD 65,70 | -%1,94 | TWD 66,60 | TWD 67,00 | TWD 64,50 | 31,00K |
| 2026-06-01 | TWD 67,00 | -%5,50 | TWD 70,00 | TWD 70,00 | TWD 67,00 | 28,00K |
| 2026-05-29 | TWD 70,90 | +%8,74 | TWD 65,20 | TWD 70,90 | TWD 65,10 | 30,00K |
| 2026-05-28 | TWD 65,20 | +%0,62 | TWD 64,80 | TWD 66,00 | TWD 64,50 | 11,00K |
| 2026-05-27 | TWD 64,80 | +%9,46 | TWD 59,20 | TWD 64,80 | TWD 59,20 | 43,00K |