Cmc Magnetics Corporation 2323
TWSE · Tayvan · Elektronik Teknoloji
TWD 11,000,00 (%0,00)
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 12,22 | %0,00 | TWD 12,22 | TWD 12,22 | TWD 12,22 | 0 |
| 2026-09-30 | TWD 12,22 | +%2,80 | TWD 12,06 | TWD 12,39 | TWD 12,00 | 12,61M |
| 2026-09-29 | TWD 11,89 | -%0,93 | TWD 12,00 | TWD 12,11 | TWD 11,83 | 3,73M |
| 2026-09-24 | TWD 12,00 | %0,00 | TWD 12,00 | TWD 12,06 | TWD 11,89 |
| 2,83M |
| 2026-09-23 | TWD 12,00 | -%0,46 | TWD 12,06 | TWD 12,11 | TWD 11,94 | 3,71M |
| 2026-09-22 | TWD 12,06 | +%0,46 | TWD 12,11 | TWD 12,17 | TWD 11,94 | 5,70M |
| 2026-09-21 | TWD 12,00 | +%0,93 | TWD 12,00 | TWD 12,11 | TWD 11,94 | 3,24M |
| 2026-09-18 | TWD 11,89 | -%0,47 | TWD 12,06 | TWD 12,06 | TWD 11,83 | 3,88M |
| 2026-09-17 | TWD 11,94 | +%1,90 | TWD 11,78 | TWD 12,06 | TWD 11,78 | 4,96M |
| 2026-09-16 | TWD 11,72 | +%1,44 | TWD 11,67 | TWD 11,83 | TWD 11,61 | 2,42M |
| 2026-09-15 | TWD 11,56 | -%0,95 | TWD 11,72 | TWD 11,78 | TWD 11,56 | 3,14M |
| 2026-09-14 | TWD 11,67 | -%1,87 | TWD 11,83 | TWD 11,89 | TWD 11,67 | 3,26M |
| 2026-09-11 | TWD 11,89 | +%1,42 | TWD 11,67 | TWD 11,94 | TWD 11,67 | 4,24M |
| 2026-09-10 | TWD 11,72 | -%1,86 | TWD 11,94 | TWD 11,94 | TWD 11,72 | 4,51M |
| 2026-09-09 | TWD 11,94 | +%0,47 | TWD 11,89 | TWD 12,06 | TWD 11,83 | 3,10M |
| 2026-09-08 | TWD 11,89 | -%0,93 | TWD 12,11 | TWD 12,11 | TWD 11,89 | 2,79M |
| 2026-09-07 | TWD 12,00 | %0,00 | TWD 12,06 | TWD 12,11 | TWD 11,94 | 3,74M |
| 2026-09-04 | TWD 12,00 | -%0,46 | TWD 12,11 | TWD 12,17 | TWD 11,83 | 4,50M |
| 2026-09-03 | TWD 12,06 | -%0,91 | TWD 12,22 | TWD 12,39 | TWD 12,00 | 6,66M |
| 2026-09-02 | TWD 12,17 | %0,00 | TWD 12,11 | TWD 12,28 | TWD 12,11 | 2,44M |
| 2026-09-01 | TWD 12,17 | %0,00 | TWD 12,17 | TWD 12,28 | TWD 12,11 | 4,12M |
| 2026-08-31 | TWD 12,17 | +%0,46 | TWD 12,17 | TWD 12,22 | TWD 12,00 | 2,27M |
| 2026-08-28 | TWD 12,11 | %0,00 | TWD 12,17 | TWD 12,33 | TWD 12,11 | 4,17M |
| 2026-08-27 | TWD 12,11 | +%0,46 | TWD 12,11 | TWD 12,33 | TWD 12,06 | 4,46M |
| 2026-08-26 | TWD 12,06 | +%0,46 | TWD 12,06 | TWD 12,11 | TWD 11,89 | 2,94M |
| 2026-08-25 | TWD 12,00 | +%0,93 | TWD 11,94 | TWD 12,06 | TWD 11,72 | 4,19M |
| 2026-08-24 | TWD 11,89 | -%1,38 | TWD 12,17 | TWD 12,17 | TWD 11,83 | 3,76M |
| 2026-08-21 | TWD 12,06 | +%0,93 | TWD 12,00 | TWD 12,22 | TWD 11,78 | 4,37M |
| 2026-08-20 | TWD 11,94 | -%0,92 | TWD 12,17 | TWD 12,22 | TWD 11,89 | 5,73M |
| 2026-08-19 | TWD 12,06 | -%2,25 | TWD 12,22 | TWD 12,22 | TWD 11,89 | 6,13M |
| 2026-08-18 | TWD 12,33 | -%5,13 | TWD 12,89 | TWD 13,11 | TWD 12,22 | 13,85M |
| 2026-08-17 | TWD 13,00 | +%3,54 | TWD 12,17 | TWD 13,28 | TWD 11,78 | 34,50M |
| 2026-08-14 | TWD 12,56 | +%9,71 | TWD 12,22 | TWD 12,56 | TWD 12,17 | 13,52M |
| 2026-08-13 | TWD 11,44 | %0,00 | TWD 11,50 | TWD 11,61 | TWD 11,39 | 6,81M |
| 2026-08-12 | TWD 11,44 | +%0,98 | TWD 11,33 | TWD 11,50 | TWD 11,28 | 2,43M |
| 2026-08-11 | TWD 11,33 | -%0,49 | TWD 11,39 | TWD 11,44 | TWD 11,22 | 2,55M |
| 2026-08-10 | TWD 11,39 | %0,00 | TWD 11,50 | TWD 11,56 | TWD 11,28 | 5,60M |
| 2026-08-07 | TWD 11,39 | -%0,97 | TWD 11,50 | TWD 11,50 | TWD 11,28 | 2,56M |
| 2026-08-06 | TWD 11,50 | +%0,49 | TWD 11,28 | TWD 11,50 | TWD 11,17 | 4,34M |
| 2026-08-05 | TWD 11,44 | %0,00 | TWD 11,61 | TWD 11,67 | TWD 11,33 | 4,35M |
| 2026-08-04 | TWD 11,44 | +%1,48 | TWD 11,11 | TWD 11,56 | TWD 11,08 | 4,56M |
| 2026-08-03 | TWD 11,28 | +%2,11 | TWD 11,08 | TWD 11,39 | TWD 10,80 | 3,91M |
| 2026-07-31 | TWD 11,04 | +%5,97 | TWD 10,80 | TWD 11,17 | TWD 10,80 | 5,29M |
| 2026-07-30 | TWD 10,42 | -%1,37 | TWD 10,56 | TWD 10,82 | TWD 10,36 | 4,66M |
| 2026-07-29 | TWD 10,57 | -%4,13 | TWD 11,11 | TWD 11,22 | TWD 10,29 | 10,77M |
| 2026-07-28 | TWD 11,02 | -%3,69 | TWD 11,17 | TWD 11,22 | TWD 10,98 | 7,64M |
| 2026-07-27 | TWD 11,44 | -%0,48 | TWD 11,56 | TWD 11,56 | TWD 11,17 | 4,31M |
| 2026-07-24 | TWD 11,50 | -%2,36 | TWD 11,61 | TWD 11,67 | TWD 11,44 | 4,25M |
| 2026-07-23 | TWD 11,78 | %0,00 | TWD 11,89 | TWD 12,00 | TWD 11,61 | 2,35M |
| 2026-07-22 | TWD 11,78 | +%0,95 | TWD 11,78 | TWD 12,11 | TWD 11,78 | 4,14M |
| 2026-07-21 | TWD 11,67 | +%2,44 | TWD 11,44 | TWD 11,78 | TWD 11,39 | 3,91M |
| 2026-07-20 | TWD 11,39 | %0,00 | TWD 11,50 | TWD 11,56 | TWD 11,09 | 6,35M |
| 2026-07-17 | TWD 11,39 | -%6,39 | TWD 11,89 | TWD 11,94 | TWD 11,33 | 11,45M |
| 2026-07-16 | TWD 12,17 | -%0,90 | TWD 12,33 | TWD 12,33 | TWD 12,06 | 4,11M |
| 2026-07-15 | TWD 12,28 | +%4,25 | TWD 11,89 | TWD 12,33 | TWD 11,83 | 6,00M |
| 2026-07-14 | TWD 11,78 | -%3,20 | TWD 12,11 | TWD 12,17 | TWD 11,50 | 8,75M |
| 2026-07-13 | TWD 12,17 | -%1,79 | TWD 12,50 | TWD 12,61 | TWD 12,06 | 6,99M |
| 2026-07-10 | TWD 12,39 | %0,00 | TWD 12,39 | TWD 12,39 | TWD 12,39 | 0 |
| 2026-07-09 | TWD 12,39 | -%1,33 | TWD 12,56 | TWD 12,67 | TWD 12,33 | 4,65M |
| 2026-07-08 | TWD 12,56 | -%1,74 | TWD 12,67 | TWD 12,89 | TWD 12,39 | 6,21M |
| 2026-07-07 | TWD 12,78 | -%3,36 | TWD 13,28 | TWD 13,33 | TWD 12,61 | 7,33M |
| 2026-07-06 | TWD 13,22 | -%0,83 | TWD 13,33 | TWD 13,56 | TWD 13,11 | 10,13M |
| 2026-07-03 | TWD 13,33 | +%5,73 | TWD 12,44 | TWD 13,44 | TWD 12,44 | 16,34M |
| 2026-07-02 | TWD 12,61 | +%2,25 | TWD 12,22 | TWD 12,61 | TWD 12,17 | 4,37M |
| 2026-07-01 | TWD 12,33 | -%3,90 | TWD 12,89 | TWD 13,11 | TWD 12,28 | 8,85M |
| 2026-06-30 | TWD 12,83 | +%5,00 | TWD 12,28 | TWD 13,00 | TWD 12,28 | 14,65M |
| 2026-06-29 | TWD 12,22 | +%0,92 | TWD 12,22 | TWD 12,39 | TWD 12,06 | 4,25M |
| 2026-06-26 | TWD 12,11 | -%4,80 | TWD 12,72 | TWD 12,72 | TWD 12,00 | 11,01M |
| 2026-06-25 | TWD 12,72 | -%2,14 | TWD 13,06 | TWD 13,11 | TWD 12,67 | 6,79M |
| 2026-06-24 | TWD 13,00 | +%3,08 | TWD 12,44 | TWD 13,11 | TWD 12,39 | 8,85M |
| 2026-06-23 | TWD 12,61 | -%4,62 | TWD 13,33 | TWD 13,39 | TWD 12,56 | 11,21M |
| 2026-06-22 | TWD 13,22 | +%1,28 | TWD 13,22 | TWD 13,61 | TWD 12,94 | 17,45M |
| 2026-06-18 | TWD 13,06 | +%4,44 | TWD 12,61 | TWD 13,06 | TWD 12,50 | 21,81M |
| 2026-06-17 | TWD 12,50 | +%3,21 | TWD 12,06 | TWD 12,67 | TWD 11,94 | 15,46M |
| 2026-06-16 | TWD 12,11 | -%3,54 | TWD 12,67 | TWD 12,67 | TWD 12,06 | 14,25M |
| 2026-06-15 | TWD 12,56 | +%0,89 | TWD 12,78 | TWD 12,83 | TWD 12,50 | 12,10M |
| 2026-06-12 | TWD 12,44 | +%3,23 | TWD 12,39 | TWD 12,67 | TWD 12,33 | 8,95M |
| 2026-06-11 | TWD 12,06 | -%0,46 | TWD 12,17 | TWD 12,33 | TWD 11,83 | 8,39M |
| 2026-06-10 | TWD 12,11 | -%3,54 | TWD 12,28 | TWD 12,78 | TWD 12,06 | 11,08M |
| 2026-06-09 | TWD 12,56 | +%3,20 | TWD 12,28 | TWD 12,72 | TWD 12,17 | 13,66M |
| 2026-06-08 | TWD 12,17 | -%7,98 | TWD 12,06 | TWD 12,44 | TWD 11,94 | 16,14M |
| 2026-06-05 | TWD 13,22 | -%2,06 | TWD 13,56 | TWD 13,72 | TWD 12,94 | 18,99M |
| 2026-06-04 | TWD 13,50 | -%4,71 | TWD 14,06 | TWD 14,11 | TWD 13,17 | 46,16M |
| 2026-06-03 | TWD 14,17 | +%9,91 | TWD 13,39 | TWD 14,17 | TWD 12,72 | 64,92M |
| 2026-06-02 | TWD 12,89 | +%9,95 | TWD 11,89 | TWD 12,89 | TWD 11,72 | 29,79M |
| 2026-06-01 | TWD 11,72 | +%1,93 | TWD 11,61 | TWD 11,94 | TWD 11,56 | 11,52M |
| 2026-05-29 | TWD 11,50 | +%1,97 | TWD 11,39 | TWD 11,56 | TWD 11,39 | 4,05M |
| 2026-05-28 | TWD 11,28 | -%1,46 | TWD 11,50 | TWD 11,67 | TWD 11,17 | 6,09M |
| 2026-05-27 | TWD 11,44 | +%0,98 | TWD 11,50 | TWD 11,61 | TWD 11,28 | 7,47M |
| 2026-05-26 | TWD 11,33 | -%4,67 | TWD 12,11 | TWD 12,17 | TWD 11,28 | 10,74M |