Compal Electronics, Inc. 2324
TWSE · Tayvan · Elektronik Teknoloji
TWD 36,65-0,45 (-%1,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 36,65 | -%1,21 | TWD 37,20 | TWD 37,30 | TWD 36,65 | 25,12M |
| 2026-09-30 | TWD 37,10 | +%2,91 | TWD 36,30 | TWD 37,70 | TWD 36,30 | 46,10M |
| 2026-09-29 | TWD 36,05 | -%1,23 | TWD 36,50 | TWD 37,00 | TWD 36,05 | 29,20M |
| 2026-09-24 | TWD 36,50 | -%0,82 | TWD 36,60 | TWD 36,80 | TWD 36,30 | 17,72M |
| 2026-09-23 | TWD 36,80 | -%0,67 | TWD 37,15 | TWD 37,20 | TWD 36,80 | 23,28M |
| 2026-09-22 | TWD 37,05 | -%1,46 | TWD 38,00 | TWD 38,10 | TWD 37,05 | 37,83M |
| 2026-09-21 | TWD 37,60 | -%0,27 | TWD 38,05 | TWD 38,50 | TWD 37,60 | 27,41M |
| 2026-09-18 | TWD 37,70 | +%0,80 | TWD 38,00 | TWD 38,25 | TWD 37,35 | 52,01M |
| 2026-09-17 | TWD 37,40 | +%0,13 | TWD 37,50 | TWD 37,95 | TWD 37,35 | 25,58M |
| 2026-09-16 | TWD 37,35 | +%1,08 | TWD 37,20 | TWD 37,35 | TWD 36,80 | 22,15M |
| 2026-09-15 | TWD 36,95 | -%2,51 | TWD 38,30 | TWD 38,45 | TWD 36,90 | 44,37M |
| 2026-09-14 | TWD 37,90 | +%0,26 | TWD 37,50 | TWD 38,35 | TWD 37,30 | 39,50M |
| 2026-09-11 | TWD 37,80 | -%2,20 | TWD 38,00 | TWD 38,10 | TWD 37,65 | 34,22M |
| 2026-09-10 | TWD 38,65 | -%0,64 | TWD 38,75 | TWD 38,80 | TWD 38,00 | 34,52M |
| 2026-09-09 | TWD 38,90 | -%0,38 | TWD 38,80 | TWD 39,35 | TWD 38,60 | 33,48M |
| 2026-09-08 | TWD 39,05 | -%2,50 | TWD 39,85 | TWD 39,90 | TWD 38,60 | 69,73M |
| 2026-09-07 | TWD 40,05 | -%3,73 | TWD 41,60 | TWD 41,60 | TWD 39,20 | 124,97M |
| 2026-09-04 | TWD 41,60 | +%7,35 | TWD 39,00 | TWD 42,10 | TWD 39,00 | 140,77M |
| 2026-09-03 | TWD 38,75 | -%2,39 | TWD 40,00 | TWD 40,55 | TWD 38,70 | 57,05M |
| 2026-09-02 | TWD 39,70 | -%0,50 | TWD 40,70 | TWD 41,15 | TWD 39,65 | 80,70M |
| 2026-09-01 | TWD 39,90 | -%1,12 | TWD 40,35 | TWD 40,80 | TWD 39,50 | 46,17M |
| 2026-08-31 | TWD 40,35 | +%1,64 | TWD 39,55 | TWD 40,55 | TWD 39,30 | 54,40M |
| 2026-08-28 | TWD 39,70 | -%0,13 | TWD 39,60 | TWD 40,65 | TWD 39,30 | 43,39M |
| 2026-08-27 | TWD 39,75 | -%2,93 | TWD 41,50 | TWD 41,60 | TWD 39,60 | 77,03M |
| 2026-08-26 | TWD 40,95 | +%0,37 | TWD 40,80 | TWD 41,25 | TWD 39,85 | 56,57M |
| 2026-08-25 | TWD 40,80 | -%1,92 | TWD 41,60 | TWD 41,85 | TWD 39,65 | 96,33M |
| 2026-08-24 | TWD 41,60 | +%6,80 | TWD 40,00 | TWD 42,60 | TWD 39,50 | 136,08M |
| 2026-08-21 | TWD 38,95 | +%1,17 | TWD 38,40 | TWD 39,00 | TWD 37,90 | 42,53M |
| 2026-08-20 | TWD 38,50 | -%2,04 | TWD 39,30 | TWD 40,10 | TWD 38,25 | 66,59M |
| 2026-08-19 | TWD 39,30 | -%3,20 | TWD 39,00 | TWD 39,50 | TWD 38,05 | 92,45M |
| 2026-08-18 | TWD 40,60 | -%2,52 | TWD 41,75 | TWD 43,20 | TWD 40,15 | 137,86M |
| 2026-08-17 | TWD 41,65 | -%3,59 | TWD 43,35 | TWD 44,95 | TWD 40,95 | 262,65M |
| 2026-08-14 | TWD 43,20 | +%9,92 | TWD 40,30 | TWD 43,20 | TWD 40,30 | 400,22M |
| 2026-08-13 | TWD 39,30 | -%1,50 | TWD 40,10 | TWD 41,70 | TWD 39,10 | 210,54M |
| 2026-08-12 | TWD 39,90 | +%9,92 | TWD 36,75 | TWD 39,90 | TWD 36,60 | 170,43M |
| 2026-08-11 | TWD 36,30 | %0,00 | TWD 36,30 | TWD 36,50 | TWD 35,65 | 25,22M |
| 2026-08-10 | TWD 36,30 | -%0,68 | TWD 36,75 | TWD 36,85 | TWD 35,85 | 29,02M |
| 2026-08-07 | TWD 36,55 | -%2,01 | TWD 37,50 | TWD 37,50 | TWD 36,40 | 30,37M |
| 2026-08-06 | TWD 37,30 | +%0,95 | TWD 36,80 | TWD 37,30 | TWD 36,50 | 29,45M |
| 2026-08-05 | TWD 36,95 | -%0,14 | TWD 37,80 | TWD 37,90 | TWD 36,85 | 48,07M |
| 2026-08-04 | TWD 37,00 | +%1,79 | TWD 36,00 | TWD 37,35 | TWD 35,85 | 43,13M |
| 2026-08-03 | TWD 36,35 | +%0,97 | TWD 35,20 | TWD 36,60 | TWD 34,55 | 44,07M |
| 2026-07-31 | TWD 36,00 | +%6,67 | TWD 36,50 | TWD 36,50 | TWD 35,30 | 76,34M |
| 2026-07-30 | TWD 33,75 | -%3,16 | TWD 35,00 | TWD 35,00 | TWD 33,20 | 62,25M |
| 2026-07-29 | TWD 34,85 | +%0,43 | TWD 35,00 | TWD 36,30 | TWD 33,90 | 82,45M |
| 2026-07-28 | TWD 34,70 | -%6,59 | TWD 36,10 | TWD 36,10 | TWD 34,50 | 46,11M |
| 2026-07-27 | TWD 37,15 | -%0,13 | TWD 37,50 | TWD 37,50 | TWD 36,05 | 40,06M |
| 2026-07-24 | TWD 37,20 | +%1,22 | TWD 36,45 | TWD 37,30 | TWD 36,10 | 43,61M |
| 2026-07-23 | TWD 36,75 | +%1,52 | TWD 36,60 | TWD 37,70 | TWD 36,40 | 57,51M |
| 2026-07-22 | TWD 36,20 | +%0,56 | TWD 36,45 | TWD 37,00 | TWD 36,05 | 46,59M |
| 2026-07-21 | TWD 36,00 | +%4,65 | TWD 34,80 | TWD 36,00 | TWD 34,45 | 31,36M |
| 2026-07-20 | TWD 34,40 | -%4,44 | TWD 36,05 | TWD 36,20 | TWD 33,70 | 58,37M |
| 2026-07-17 | TWD 36,00 | +%0,14 | TWD 35,60 | TWD 36,95 | TWD 35,20 | 100,20M |
| 2026-07-16 | TWD 35,95 | -%0,55 | TWD 36,00 | TWD 36,50 | TWD 35,60 | 28,61M |
| 2026-07-15 | TWD 36,15 | +%1,69 | TWD 35,75 | TWD 36,65 | TWD 35,40 | 33,01M |
| 2026-07-14 | TWD 35,55 | -%3,00 | TWD 36,80 | TWD 36,85 | TWD 34,70 | 45,48M |
| 2026-07-13 | TWD 36,65 | +%0,14 | TWD 37,95 | TWD 38,20 | TWD 36,20 | 63,95M |
| 2026-07-10 | TWD 36,60 | %0,00 | TWD 36,60 | TWD 36,60 | TWD 36,60 | 0 |
| 2026-07-09 | TWD 36,60 | +%3,10 | TWD 36,10 | TWD 37,65 | TWD 36,10 | 68,98M |
| 2026-07-08 | TWD 35,50 | +%0,57 | TWD 35,30 | TWD 35,50 | TWD 34,85 | 22,88M |
| 2026-07-07 | TWD 35,30 | -%1,12 | TWD 36,10 | TWD 36,30 | TWD 35,05 | 37,44M |
| 2026-07-06 | TWD 35,70 | +%2,15 | TWD 35,35 | TWD 36,70 | TWD 35,10 | 54,54M |
| 2026-07-03 | TWD 34,95 | +%0,43 | TWD 34,60 | TWD 35,00 | TWD 34,30 | 38,66M |
| 2026-07-02 | TWD 34,80 | +%0,58 | TWD 34,15 | TWD 34,80 | TWD 34,00 | 33,52M |
| 2026-07-01 | TWD 34,60 | -%1,98 | TWD 35,50 | TWD 36,30 | TWD 34,30 | 44,84M |
| 2026-06-30 | TWD 35,30 | +%3,22 | TWD 34,85 | TWD 35,40 | TWD 34,10 | 42,19M |
| 2026-06-29 | TWD 34,20 | -%1,72 | TWD 34,75 | TWD 35,05 | TWD 34,05 | 55,41M |
| 2026-06-26 | TWD 34,80 | -%5,56 | TWD 36,40 | TWD 36,45 | TWD 34,60 | 79,75M |
| 2026-06-25 | TWD 36,85 | -%2,77 | TWD 37,90 | TWD 38,70 | TWD 36,85 | 65,21M |
| 2026-06-24 | TWD 37,90 | +%3,69 | TWD 36,25 | TWD 38,40 | TWD 36,20 | 88,65M |
| 2026-06-23 | TWD 36,55 | -%2,53 | TWD 37,80 | TWD 38,00 | TWD 36,20 | 61,83M |
| 2026-06-22 | TWD 37,50 | -%0,66 | TWD 38,10 | TWD 39,20 | TWD 37,50 | 91,56M |
| 2026-06-18 | TWD 37,75 | +%1,21 | TWD 37,80 | TWD 38,45 | TWD 37,25 | 71,38M |
| 2026-06-17 | TWD 37,30 | -%0,27 | TWD 37,00 | TWD 37,90 | TWD 36,40 | 46,71M |
| 2026-06-16 | TWD 37,40 | -%1,19 | TWD 38,30 | TWD 38,30 | TWD 37,35 | 59,26M |
| 2026-06-15 | TWD 37,85 | +%4,13 | TWD 37,75 | TWD 38,85 | TWD 37,60 | 74,44M |
| 2026-06-12 | TWD 36,35 | +%0,55 | TWD 37,40 | TWD 38,10 | TWD 36,25 | 82,56M |
| 2026-06-11 | TWD 36,15 | -%2,56 | TWD 36,40 | TWD 36,95 | TWD 35,65 | 88,17M |
| 2026-06-10 | TWD 37,10 | -%3,51 | TWD 37,65 | TWD 39,35 | TWD 36,95 | 129,73M |
| 2026-06-09 | TWD 38,45 | -%0,39 | TWD 39,00 | TWD 39,10 | TWD 37,00 | 161,49M |
| 2026-06-08 | TWD 38,60 | -%6,76 | TWD 37,30 | TWD 39,10 | TWD 37,30 | 151,40M |
| 2026-06-05 | TWD 41,40 | -%2,24 | TWD 40,70 | TWD 41,80 | TWD 39,10 | 193,67M |
| 2026-06-04 | TWD 42,35 | -%9,99 | TWD 45,00 | TWD 45,85 | TWD 42,35 | 261,31M |
| 2026-06-03 | TWD 47,05 | +%6,09 | TWD 45,00 | TWD 47,75 | TWD 43,30 | 398,71M |
| 2026-06-02 | TWD 44,35 | +%9,91 | TWD 44,30 | TWD 44,35 | TWD 43,10 | 177,46M |
| 2026-06-01 | TWD 40,35 | +%9,95 | TWD 40,05 | TWD 40,35 | TWD 40,05 | 104,18M |
| 2026-05-29 | TWD 36,70 | +%9,55 | TWD 35,25 | TWD 36,85 | TWD 35,00 | 693,07M |
| 2026-05-28 | TWD 33,50 | +%0,30 | TWD 33,50 | TWD 35,40 | TWD 33,05 | 146,14M |
| 2026-05-27 | TWD 33,40 | -%0,60 | TWD 33,90 | TWD 34,15 | TWD 32,55 | 115,93M |
| 2026-05-26 | TWD 33,60 | -%3,03 | TWD 35,95 | TWD 35,95 | TWD 32,80 | 237,64M |