Compeq Manufacturing Co., Ltd. 2313
TWSE · Tayvan · Elektronik Teknoloji
TWD 224,50-2,00 (-%0,88)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 224,50 | -%0,88 | TWD 227,00 | TWD 228,00 | TWD 223,00 | 6,68M |
| 2026-09-30 | TWD 226,50 | +%0,22 | TWD 229,50 | TWD 229,50 | TWD 224,00 | 12,72M |
| 2026-09-29 | TWD 226,00 | +%1,57 | TWD 221,50 | TWD 227,00 | TWD 219,00 | 9,86M |
| 2026-09-24 | TWD 222,50 | -%0,67 | TWD 222,00 | TWD 223,50 | TWD 220,00 | 6,82M |
| 2026-09-23 | TWD 224,00 | +%0,90 | TWD 224,00 | TWD 226,00 | TWD 221,00 | 9,56M |
| 2026-09-22 | TWD 222,00 | %0,00 | TWD 227,00 | TWD 229,00 | TWD 222,00 | 15,25M |
| 2026-09-21 | TWD 222,00 | -%2,84 | TWD 228,00 | TWD 228,50 | TWD 219,00 | 22,22M |
| 2026-09-18 | TWD 228,50 | +%4,58 | TWD 223,50 | TWD 228,50 | TWD 221,50 | 25,62M |
| 2026-09-17 | TWD 218,50 | -%2,89 | TWD 232,50 | TWD 235,00 | TWD 218,00 | 29,80M |
| 2026-09-16 | TWD 225,00 | +%2,97 | TWD 221,50 | TWD 225,00 | TWD 216,00 | 18,17M |
| 2026-09-15 | TWD 218,50 | -%1,13 | TWD 218,50 | TWD 224,00 | TWD 217,00 | 11,55M |
| 2026-09-14 | TWD 221,00 | -%0,23 | TWD 215,50 | TWD 222,00 | TWD 213,00 | 12,90M |
| 2026-09-11 | TWD 221,50 | -%1,77 | TWD 220,00 | TWD 224,00 | TWD 218,50 | 8,95M |
| 2026-09-10 | TWD 225,50 | -%1,10 | TWD 225,00 | TWD 227,00 | TWD 222,50 | 13,73M |
| 2026-09-09 | TWD 228,00 | -%1,30 | TWD 231,50 | TWD 234,50 | TWD 227,50 | 20,36M |
| 2026-09-08 | TWD 231,00 | -%3,75 | TWD 240,00 | TWD 241,00 | TWD 227,50 | 38,87M |
| 2026-09-07 | TWD 240,00 | -%3,81 | TWD 252,50 | TWD 258,00 | TWD 239,00 | 55,52M |
| 2026-09-04 | TWD 249,50 | +%5,72 | TWD 246,50 | TWD 255,00 | TWD 238,00 | 51,13M |
| 2026-09-03 | TWD 236,00 | -%5,22 | TWD 250,50 | TWD 255,00 | TWD 236,00 | 25,26M |
| 2026-09-02 | TWD 249,00 | -%1,19 | TWD 249,50 | TWD 257,00 | TWD 246,00 | 28,63M |
| 2026-09-01 | TWD 252,00 | +%1,41 | TWD 254,50 | TWD 259,50 | TWD 249,00 | 54,64M |
| 2026-08-31 | TWD 248,50 | +%3,11 | TWD 240,00 | TWD 257,50 | TWD 238,50 | 66,37M |
| 2026-08-28 | TWD 241,00 | -%1,23 | TWD 246,50 | TWD 260,00 | TWD 240,50 | 85,92M |
| 2026-08-27 | TWD 244,00 | +%9,91 | TWD 228,50 | TWD 244,00 | TWD 228,00 | 59,98M |
| 2026-08-26 | TWD 222,00 | +%2,07 | TWD 218,00 | TWD 224,00 | TWD 215,50 | 29,56M |
| 2026-08-25 | TWD 217,50 | +%2,35 | TWD 212,00 | TWD 218,00 | TWD 205,50 | 17,95M |
| 2026-08-24 | TWD 212,50 | -%0,47 | TWD 214,00 | TWD 220,50 | TWD 212,50 | 13,27M |
| 2026-08-21 | TWD 213,50 | -%1,84 | TWD 216,00 | TWD 222,00 | TWD 211,00 | 24,00M |
| 2026-08-20 | TWD 217,50 | +%4,82 | TWD 214,00 | TWD 222,00 | TWD 213,50 | 34,72M |
| 2026-08-19 | TWD 207,50 | -%1,66 | TWD 206,00 | TWD 210,00 | TWD 204,00 | 13,05M |
| 2026-08-18 | TWD 211,00 | %0,00 | TWD 212,50 | TWD 214,00 | TWD 209,00 | 14,86M |
| 2026-08-17 | TWD 211,00 | -%2,09 | TWD 213,00 | TWD 214,50 | TWD 208,50 | 13,66M |
| 2026-08-14 | TWD 215,50 | +%1,65 | TWD 216,00 | TWD 222,50 | TWD 213,50 | 25,08M |
| 2026-08-13 | TWD 212,00 | +%1,44 | TWD 214,50 | TWD 225,00 | TWD 211,00 | 24,28M |
| 2026-08-12 | TWD 209,00 | -%1,18 | TWD 211,50 | TWD 214,00 | TWD 208,50 | 13,29M |
| 2026-08-11 | TWD 211,50 | -%1,63 | TWD 210,50 | TWD 215,00 | TWD 205,50 | 26,15M |
| 2026-08-10 | TWD 215,00 | +%3,12 | TWD 212,50 | TWD 215,50 | TWD 205,50 | 33,62M |
| 2026-08-07 | TWD 208,50 | -%5,44 | TWD 222,00 | TWD 223,00 | TWD 205,00 | 30,97M |
| 2026-08-06 | TWD 220,50 | +%1,15 | TWD 213,50 | TWD 223,00 | TWD 209,00 | 48,03M |
| 2026-08-05 | TWD 218,00 | +%9,82 | TWD 209,50 | TWD 218,00 | TWD 205,50 | 28,56M |
| 2026-08-04 | TWD 198,50 | +%7,01 | TWD 185,50 | TWD 202,00 | TWD 185,50 | 46,82M |
| 2026-08-03 | TWD 185,50 | +%9,76 | TWD 170,00 | TWD 185,50 | TWD 169,50 | 22,08M |
| 2026-07-31 | TWD 169,00 | +%9,74 | TWD 168,50 | TWD 169,00 | TWD 166,50 | 14,47M |
| 2026-07-30 | TWD 154,00 | -%9,94 | TWD 165,50 | TWD 169,50 | TWD 154,00 | 39,70M |
| 2026-07-29 | TWD 171,00 | -%6,04 | TWD 182,50 | TWD 183,00 | TWD 164,00 | 46,65M |
| 2026-07-28 | TWD 182,00 | -%8,77 | TWD 190,00 | TWD 193,00 | TWD 181,50 | 32,17M |
| 2026-07-27 | TWD 199,50 | -%0,99 | TWD 202,50 | TWD 205,00 | TWD 194,00 | 30,30M |
| 2026-07-24 | TWD 201,50 | -%5,84 | TWD 210,00 | TWD 210,50 | TWD 201,50 | 19,44M |
| 2026-07-23 | TWD 214,00 | +%2,88 | TWD 210,50 | TWD 218,50 | TWD 208,50 | 39,62M |
| 2026-07-22 | TWD 208,00 | -%0,95 | TWD 215,50 | TWD 219,50 | TWD 208,00 | 38,83M |
| 2026-07-21 | TWD 210,00 | +%5,53 | TWD 202,50 | TWD 212,00 | TWD 200,00 | 20,47M |
| 2026-07-20 | TWD 199,00 | -%6,13 | TWD 205,00 | TWD 205,50 | TWD 191,00 | 41,40M |
| 2026-07-17 | TWD 212,00 | -%9,98 | TWD 219,50 | TWD 222,00 | TWD 212,00 | 33,01M |
| 2026-07-16 | TWD 235,50 | -%5,04 | TWD 245,00 | TWD 248,00 | TWD 235,00 | 55,66M |
| 2026-07-15 | TWD 248,00 | +%9,98 | TWD 236,00 | TWD 248,00 | TWD 234,00 | 59,37M |
| 2026-07-14 | TWD 225,50 | -%4,04 | TWD 233,00 | TWD 237,50 | TWD 218,00 | 48,95M |
| 2026-07-13 | TWD 235,00 | +%5,38 | TWD 228,00 | TWD 245,00 | TWD 225,00 | 63,17M |
| 2026-07-10 | TWD 223,00 | %0,00 | TWD 223,00 | TWD 223,00 | TWD 223,00 | 0 |
| 2026-07-09 | TWD 223,00 | -%0,45 | TWD 232,00 | TWD 237,00 | TWD 222,50 | 33,63M |
| 2026-07-08 | TWD 224,00 | +%2,75 | TWD 220,00 | TWD 227,00 | TWD 215,00 | 19,93M |
| 2026-07-07 | TWD 218,00 | -%7,23 | TWD 236,00 | TWD 236,00 | TWD 217,50 | 28,40M |
| 2026-07-06 | TWD 235,00 | +%2,40 | TWD 233,00 | TWD 241,50 | TWD 226,00 | 35,42M |
| 2026-07-03 | TWD 229,50 | +%0,44 | TWD 225,00 | TWD 233,50 | TWD 222,00 | 31,27M |
| 2026-07-02 | TWD 228,50 | +%3,86 | TWD 216,50 | TWD 228,50 | TWD 214,00 | 28,56M |
| 2026-07-01 | TWD 220,00 | -%5,38 | TWD 237,50 | TWD 237,50 | TWD 220,00 | 25,68M |
| 2026-06-30 | TWD 232,50 | +%5,20 | TWD 229,00 | TWD 236,00 | TWD 225,00 | 26,01M |
| 2026-06-29 | TWD 221,00 | -%0,67 | TWD 222,50 | TWD 228,00 | TWD 218,00 | 25,42M |
| 2026-06-26 | TWD 222,50 | -%4,51 | TWD 231,50 | TWD 237,00 | TWD 221,50 | 39,51M |
| 2026-06-25 | TWD 233,00 | -%2,92 | TWD 244,00 | TWD 244,00 | TWD 233,00 | 27,91M |
| 2026-06-24 | TWD 240,00 | -%1,23 | TWD 239,00 | TWD 249,00 | TWD 239,00 | 33,48M |
| 2026-06-23 | TWD 243,00 | -%6,36 | TWD 260,00 | TWD 260,50 | TWD 242,50 | 38,40M |
| 2026-06-22 | TWD 259,50 | +%0,58 | TWD 262,50 | TWD 263,50 | TWD 257,00 | 28,14M |
| 2026-06-18 | TWD 258,01 | -%1,70 | TWD 264,47 | TWD 265,96 | TWD 257,51 | 39,65M |
| 2026-06-17 | TWD 262,48 | +%6,02 | TWD 248,56 | TWD 266,46 | TWD 246,57 | 65,92M |
| 2026-06-16 | TWD 247,57 | -%3,30 | TWD 261,49 | TWD 265,96 | TWD 247,07 | 66,69M |
| 2026-06-15 | TWD 256,02 | -%2,66 | TWD 267,45 | TWD 270,43 | TWD 255,52 | 72,49M |
| 2026-06-12 | TWD 263,00 | -%4,36 | TWD 291,00 | TWD 291,50 | TWD 263,00 | 131,67M |
| 2026-06-11 | TWD 275,00 | +%6,18 | TWD 265,00 | TWD 279,50 | TWD 258,50 | 90,57M |
| 2026-06-10 | TWD 259,00 | -%6,16 | TWD 270,00 | TWD 281,50 | TWD 258,50 | 84,53M |
| 2026-06-09 | TWD 276,00 | +%9,52 | TWD 258,00 | TWD 277,00 | TWD 253,00 | 71,40M |
| 2026-06-08 | TWD 252,00 | -%2,70 | TWD 233,50 | TWD 257,50 | TWD 233,50 | 47,19M |
| 2026-06-05 | TWD 259,00 | -%2,45 | TWD 267,00 | TWD 272,00 | TWD 251,00 | 62,47M |
| 2026-06-04 | TWD 265,50 | -%0,38 | TWD 266,00 | TWD 272,00 | TWD 258,00 | 37,75M |
| 2026-06-03 | TWD 266,50 | -%1,48 | TWD 275,50 | TWD 278,00 | TWD 266,00 | 33,72M |
| 2026-06-02 | TWD 270,50 | -%4,08 | TWD 284,00 | TWD 289,00 | TWD 268,50 | 44,55M |
| 2026-06-01 | TWD 282,00 | -%0,88 | TWD 288,50 | TWD 291,50 | TWD 278,50 | 70,10M |
| 2026-05-29 | TWD 284,50 | +%9,85 | TWD 271,00 | TWD 284,50 | TWD 265,50 | 81,71M |
| 2026-05-28 | TWD 259,00 | -%8,16 | TWD 285,50 | TWD 290,00 | TWD 257,50 | 106,35M |
| 2026-05-27 | TWD 282,00 | -%0,88 | TWD 289,50 | TWD 291,00 | TWD 277,00 | 74,51M |
| 2026-05-26 | TWD 284,50 | -%4,69 | TWD 299,00 | TWD 299,00 | TWD 282,00 | 84,54M |