Chin-Poon Industrial Co., Ltd. 2355
TWSE · Tayvan · Elektronik Teknoloji
TWD 43,30+2,00 (+%4,84)
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 43,35 | +%4,96 | TWD 41,30 | TWD 43,35 | TWD 41,30 | 3,10M |
| 2026-10-01 | TWD 41,30 | -%1,20 | TWD 41,85 | TWD 42,00 | TWD 41,25 | 1,30M |
| 2026-09-30 | TWD 41,80 | +%0,48 | TWD 41,80 | TWD 42,10 | TWD 41,70 | 1,39M |
| 2026-09-29 | TWD 41,60 | -%0,24 | TWD 41,75 | TWD 42,00 | TWD 41,55 | 1,19M |
| 2026-09-24 | TWD 41,70 | +%0,24 | TWD 41,60 | TWD 42,00 | TWD 41,35 | 1,16M |
| 2026-09-23 | TWD 41,60 | +%0,24 | TWD 42,05 | TWD 42,25 | TWD 41,50 | 1,19M |
| 2026-09-22 | TWD 41,50 | +%0,48 | TWD 41,80 | TWD 42,10 | TWD 41,50 | 1,67M |
| 2026-09-21 | TWD 41,30 | +%0,73 | TWD 41,05 | TWD 41,50 | TWD 40,95 | 1,12M |
| 2026-09-18 | TWD 41,00 | -%0,24 | TWD 41,65 | TWD 41,65 | TWD 40,85 | 1,14M |
| 2026-09-17 | TWD 41,10 | +%0,98 | TWD 41,10 | TWD 41,90 | TWD 41,00 | 1,09M |
| 2026-09-16 | TWD 40,70 | +%0,74 | TWD 40,60 | TWD 41,00 | TWD 40,25 | 1,11M |
| 2026-09-15 | TWD 40,40 | -%1,10 | TWD 40,85 | TWD 41,30 | TWD 40,30 | 1,15M |
| 2026-09-14 | TWD 40,85 | -%1,57 | TWD 41,45 | TWD 41,50 | TWD 40,85 | 931,28K |
| 2026-09-11 | TWD 41,50 | -%0,84 | TWD 41,65 | TWD 42,00 | TWD 41,30 | 1,36M |
| 2026-09-10 | TWD 41,85 | -%1,88 | TWD 42,50 | TWD 42,50 | TWD 41,70 | 1,14M |
| 2026-09-09 | TWD 42,65 | +%1,79 | TWD 41,90 | TWD 42,85 | TWD 41,90 | 1,37M |
| 2026-09-08 | TWD 41,90 | -%0,71 | TWD 42,30 | TWD 42,55 | TWD 41,85 | 1,25M |
| 2026-09-07 | TWD 42,20 | -%1,40 | TWD 42,95 | TWD 43,30 | TWD 42,10 | 1,24M |
| 2026-09-04 | TWD 42,80 | +%2,27 | TWD 42,40 | TWD 43,65 | TWD 42,00 | 1,22M |
| 2026-09-03 | TWD 41,85 | -%4,89 | TWD 44,10 | TWD 44,50 | TWD 41,85 | 2,07M |
| 2026-09-02 | TWD 44,00 | -%0,45 | TWD 43,90 | TWD 44,50 | TWD 43,60 | 1,04M |
| 2026-09-01 | TWD 44,20 | +%0,68 | TWD 43,95 | TWD 44,75 | TWD 43,95 | 958,41K |
| 2026-08-31 | TWD 43,90 | -%1,35 | TWD 43,90 | TWD 45,20 | TWD 43,65 | 1,68M |
| 2026-08-28 | TWD 44,50 | +%0,23 | TWD 44,60 | TWD 45,40 | TWD 43,85 | 3,38M |
| 2026-08-27 | TWD 44,40 | +%4,10 | TWD 43,05 | TWD 45,50 | TWD 42,70 | 4,90M |
| 2026-08-26 | TWD 42,65 | +%2,40 | TWD 41,70 | TWD 42,70 | TWD 41,65 | 2,04M |
| 2026-08-25 | TWD 41,65 | %0,00 | TWD 41,65 | TWD 41,70 | TWD 40,70 | 1,34M |
| 2026-08-24 | TWD 41,65 | -%0,12 | TWD 41,80 | TWD 42,35 | TWD 41,55 | 1,28M |
| 2026-08-21 | TWD 41,70 | -%0,48 | TWD 41,70 | TWD 41,80 | TWD 41,30 | 951,37K |
| 2026-08-20 | TWD 41,90 | +%0,48 | TWD 42,10 | TWD 42,75 | TWD 41,50 | 1,42M |
| 2026-08-19 | TWD 41,70 | +%1,09 | TWD 40,55 | TWD 42,30 | TWD 40,25 | 2,56M |
| 2026-08-18 | TWD 41,25 | -%2,60 | TWD 42,35 | TWD 42,35 | TWD 41,25 | 2,13M |
| 2026-08-17 | TWD 42,35 | +%1,07 | TWD 42,00 | TWD 42,40 | TWD 41,35 | 2,72M |
| 2026-08-14 | TWD 41,90 | -%2,78 | TWD 43,25 | TWD 43,60 | TWD 41,85 | 2,92M |
| 2026-08-13 | TWD 43,10 | +%0,70 | TWD 43,50 | TWD 44,10 | TWD 42,90 | 2,60M |
| 2026-08-12 | TWD 42,80 | +%0,71 | TWD 42,45 | TWD 42,95 | TWD 42,45 | 1,63M |
| 2026-08-11 | TWD 42,50 | +%1,07 | TWD 42,00 | TWD 42,55 | TWD 41,40 | 2,43M |
| 2026-08-10 | TWD 42,05 | +%3,96 | TWD 40,90 | TWD 42,10 | TWD 40,90 | 2,80M |
| 2026-08-07 | TWD 40,45 | -%2,76 | TWD 41,40 | TWD 41,60 | TWD 40,20 | 2,21M |
| 2026-08-06 | TWD 41,60 | +%1,59 | TWD 41,10 | TWD 41,60 | TWD 39,55 | 3,41M |
| 2026-08-05 | TWD 40,95 | +%3,67 | TWD 40,30 | TWD 41,15 | TWD 40,25 | 3,32M |
| 2026-08-04 | TWD 39,50 | +%3,27 | TWD 38,10 | TWD 39,50 | TWD 37,70 | 3,82M |
| 2026-08-03 | TWD 38,25 | +%4,37 | TWD 36,50 | TWD 38,75 | TWD 36,30 | 3,72M |
| 2026-07-31 | TWD 36,65 | +%6,23 | TWD 36,55 | TWD 37,05 | TWD 36,00 | 3,82M |
| 2026-07-30 | TWD 34,50 | -%4,17 | TWD 36,00 | TWD 36,90 | TWD 34,30 | 4,48M |
| 2026-07-29 | TWD 36,00 | -%5,26 | TWD 38,05 | TWD 38,50 | TWD 35,05 | 6,77M |
| 2026-07-28 | TWD 38,00 | -%6,86 | TWD 39,90 | TWD 39,90 | TWD 37,75 | 4,95M |
| 2026-07-27 | TWD 40,80 | -%0,49 | TWD 41,00 | TWD 41,15 | TWD 39,90 | 3,07M |
| 2026-07-24 | TWD 41,00 | -%4,43 | TWD 41,90 | TWD 42,20 | TWD 40,80 | 2,98M |
| 2026-07-23 | TWD 42,90 | -%0,81 | TWD 43,55 | TWD 43,85 | TWD 42,40 | 2,53M |
| 2026-07-22 | TWD 43,25 | +%1,65 | TWD 42,80 | TWD 43,90 | TWD 42,80 | 3,02M |
| 2026-07-21 | TWD 42,55 | %0,00 | TWD 42,25 | TWD 42,70 | TWD 41,85 | 3,61M |
| 2026-07-20 | TWD 42,55 | -%1,96 | TWD 43,60 | TWD 43,70 | TWD 40,25 | 5,49M |
| 2026-07-17 | TWD 43,40 | -%6,87 | TWD 45,00 | TWD 45,45 | TWD 43,20 | 6,68M |
| 2026-07-16 | TWD 46,60 | -%2,31 | TWD 47,80 | TWD 48,15 | TWD 46,50 | 3,61M |
| 2026-07-15 | TWD 47,70 | +%1,06 | TWD 47,90 | TWD 48,35 | TWD 47,20 | 4,90M |
| 2026-07-14 | TWD 47,20 | -%3,77 | TWD 49,00 | TWD 49,25 | TWD 45,40 | 7,16M |
| 2026-07-13 | TWD 49,05 | -%3,25 | TWD 50,80 | TWD 50,90 | TWD 48,20 | 7,00M |
| 2026-07-10 | TWD 50,70 | %0,00 | TWD 50,70 | TWD 50,70 | TWD 50,70 | 0 |
| 2026-07-09 | TWD 50,70 | -%0,98 | TWD 51,50 | TWD 52,20 | TWD 50,60 | 2,62M |
| 2026-07-08 | TWD 51,20 | +%0,59 | TWD 50,90 | TWD 51,30 | TWD 50,00 | 3,22M |
| 2026-07-07 | TWD 50,90 | -%4,14 | TWD 53,30 | TWD 53,40 | TWD 50,30 | 5,37M |
| 2026-07-06 | TWD 53,10 | %0,00 | TWD 53,70 | TWD 54,20 | TWD 52,20 | 4,35M |
| 2026-07-03 | TWD 53,10 | +%0,38 | TWD 52,30 | TWD 53,50 | TWD 51,90 | 3,22M |
| 2026-07-02 | TWD 52,90 | +%1,54 | TWD 51,50 | TWD 53,00 | TWD 51,20 | 3,19M |
| 2026-07-01 | TWD 52,10 | -%3,87 | TWD 55,00 | TWD 55,00 | TWD 52,10 | 5,33M |
| 2026-06-30 | TWD 54,20 | +%2,65 | TWD 53,90 | TWD 54,70 | TWD 53,20 | 3,93M |
| 2026-06-29 | TWD 52,80 | +%2,13 | TWD 51,80 | TWD 54,00 | TWD 51,20 | 5,51M |
| 2026-06-26 | TWD 51,70 | -%6,00 | TWD 54,00 | TWD 55,30 | TWD 51,60 | 7,96M |
| 2026-06-25 | TWD 55,00 | -%1,61 | TWD 56,40 | TWD 56,40 | TWD 55,00 | 4,64M |
| 2026-06-24 | TWD 55,90 | -%0,36 | TWD 55,30 | TWD 57,40 | TWD 55,10 | 6,14M |
| 2026-06-23 | TWD 56,10 | -%4,43 | TWD 58,80 | TWD 58,80 | TWD 55,80 | 9,33M |
| 2026-06-22 | TWD 58,70 | +%1,38 | TWD 58,40 | TWD 59,10 | TWD 57,60 | 9,04M |
| 2026-06-18 | TWD 57,90 | -%0,17 | TWD 58,20 | TWD 58,80 | TWD 57,20 | 9,27M |
| 2026-06-17 | TWD 58,00 | +%1,58 | TWD 57,00 | TWD 58,50 | TWD 56,10 | 10,10M |
| 2026-06-16 | TWD 57,10 | -%5,31 | TWD 60,90 | TWD 62,80 | TWD 57,10 | 23,03M |
| 2026-06-15 | TWD 60,30 | -%2,11 | TWD 63,90 | TWD 64,00 | TWD 60,30 | 26,93M |
| 2026-06-12 | TWD 61,60 | +%4,94 | TWD 62,80 | TWD 64,40 | TWD 61,40 | 44,11M |
| 2026-06-11 | TWD 58,70 | +%9,93 | TWD 54,30 | TWD 58,70 | TWD 54,20 | 28,07M |
| 2026-06-10 | TWD 53,40 | -%2,55 | TWD 54,80 | TWD 56,70 | TWD 53,30 | 11,80M |
| 2026-06-09 | TWD 54,80 | +%3,98 | TWD 52,30 | TWD 55,60 | TWD 52,20 | 12,00M |
| 2026-06-08 | TWD 52,70 | -%4,87 | TWD 49,90 | TWD 53,00 | TWD 49,90 | 11,26M |
| 2026-06-05 | TWD 55,40 | -%1,77 | TWD 55,90 | TWD 57,30 | TWD 53,80 | 13,49M |
| 2026-06-04 | TWD 56,40 | -%4,89 | TWD 59,00 | TWD 59,50 | TWD 56,00 | 16,28M |
| 2026-06-03 | TWD 59,30 | -%1,33 | TWD 60,40 | TWD 61,20 | TWD 59,30 | 12,00M |
| 2026-06-02 | TWD 60,10 | -%0,17 | TWD 60,50 | TWD 61,80 | TWD 58,70 | 16,44M |
| 2026-06-01 | TWD 60,20 | -%7,81 | TWD 63,00 | TWD 63,00 | TWD 60,00 | 37,57M |
| 2026-05-29 | TWD 65,30 | +%5,83 | TWD 62,50 | TWD 65,30 | TWD 61,40 | 23,15M |
| 2026-05-28 | TWD 61,70 | -%1,44 | TWD 62,60 | TWD 66,10 | TWD 60,30 | 22,96M |
| 2026-05-27 | TWD 62,60 | -%3,84 | TWD 65,80 | TWD 65,90 | TWD 61,80 | 29,05M |